KissMeData/052900/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193500	56682137	964	964	964	964	488
3	20241028	193400	56682137	964	964	964	964	0
4	20241028	193300	56682137	964	964	964	964	0
5	20241028	193200	56682137	964	964	964	964	0
6	20241028	193100	56682137	964	964	964	964	0
7	20241028	193000	56682137	964	964	964	964	0
8	20241028	192900	56682137	964	964	964	964	0
9	20241028	192800	56682137	964	964	964	964	0
10	20241028	192700	56682137	964	964	964	964	0
11	20241028	192600	56682137	964	964	964	964	0
12	20241028	192500	56682137	964	964	964	964	0
13	20241028	192400	56682137	964	964	964	964	0
14	20241028	192300	56682137	964	964	964	964	0
15	20241028	192200	56682137	964	964	964	964	0
16	20241028	192100	56682137	964	964	964	964	0
17	20241028	192000	56682137	964	964	964	964	0
18	20241028	191900	56682137	964	964	964	964	0
19	20241028	191800	56682137	964	964	964	964	0
20	20241028	191700	56682137	964	964	964	964	0
21	20241028	191600	56682137	964	964	964	964	0
22	20241028	191500	56682137	964	964	964	964	0
23	20241028	191400	56682137	964	964	964	964	0
24	20241028	191300	56682137	964	964	964	964	0
25	20241028	191200	56682137	964	964	964	964	0
26	20241028	191100	56682137	964	964	964	964	0
27	20241028	191000	56682137	964	964	964	964	0
28	20241028	190900	56682137	964	964	964	964	0
29	20241028	190800	56682137	964	964	964	964	0
30	20241028	190700	56682137	964	964	964	964	0
31	20241028	190600	56682137	964	964	964	964	0
32	20241028	190500	56682137	964	964	964	964	488
33	20241028	190400	56682137	964	964	964	964	0
34	20241028	190300	56682137	964	964	964	964	0
35	20241028	190200	56682137	964	964	964	964	0
36	20241028	190100	56682137	964	964	964	964	0
37	20241028	190000	56682137	964	964	964	964	0
38	20241028	185900	56682137	964	964	964	964	0
39	20241028	185800	56682137	964	964	964	964	0
40	20241028	185700	56682137	964	964	964	964	0
41	20241028	185600	56682137	964	964	964	964	0
42	20241028	185500	56682137	964	964	964	964	0
43	20241028	185400	56682137	964	964	964	964	0
44	20241028	185300	56682137	964	964	964	964	0
45	20241028	185200	56682137	964	964	964	964	0
46	20241028	185100	56682137	964	964	964	964	0
47	20241028	185000	56682137	964	964	964	964	0
48	20241028	184900	56682137	964	964	964	964	0
49	20241028	184800	56682137	964	964	964	964	0
50	20241028	184700	56682137	964	964	964	964	0
51	20241028	184600	56682137	964	964	964	964	0
52	20241028	184500	56682137	964	964	964	964	0
53	20241028	184400	56682137	964	964	964	964	0
54	20241028	184300	56682137	964	964	964	964	0
55	20241028	184200	56682137	964	964	964	964	0
56	20241028	184100	56682137	964	964	964	964	0
57	20241028	184000	56682137	964	964	964	964	0
58	20241028	183900	56682137	964	964	964	964	0
59	20241028	183800	56682137	964	964	964	964	0
60	20241028	183700	56682137	964	964	964	964	0
61	20241028	183600	56682137	964	964	964	964	0
62	20241028	183500	56682137	964	964	964	964	488
63	20241028	183400	56682137	964	964	964	964	0
64	20241028	183300	56682137	964	964	964	964	0
65	20241028	183200	56682137	964	964	964	964	0
66	20241028	183100	56682137	964	964	964	964	0
67	20241028	183000	56682137	964	964	964	964	0
68	20241028	182900	56682137	964	964	964	964	0
69	20241028	182800	56682137	964	964	964	964	0
70	20241028	182700	56682137	964	964	964	964	0
71	20241028	182600	56682137	964	964	964	964	0
72	20241028	182500	56682137	964	964	964	964	0
73	20241028	182400	56682137	964	964	964	964	0
74	20241028	182300	56682137	964	964	964	964	0
75	20241028	182200	56682137	964	964	964	964	0
76	20241028	182100	56682137	964	964	964	964	0
77	20241028	182000	56682137	964	964	964	964	0
78	20241028	181900	56682137	964	964	964	964	0
79	20241028	181800	56682137	964	964	964	964	0
80	20241028	181700	56682137	964	964	964	964	0
81	20241028	181600	56682137	964	964	964	964	0
82	20241028	181500	56682137	964	964	964	964	0
83	20241028	181400	56682137	964	964	964	964	0
84	20241028	181300	56682137	964	964	964	964	0
85	20241028	181200	56682137	964	964	964	964	0
86	20241028	181100	56682137	964	964	964	964	0
87	20241028	181000	56682137	964	964	964	964	0
88	20241028	180900	56682137	964	964	964	964	0
89	20241028	180800	56682137	964	964	964	964	0
90	20241028	180700	56682137	964	964	964	964	0
91	20241028	180600	56682137	964	964	964	964	0
92	20241028	180500	56682137	964	964	964	964	488
93	20241028	180400	56682137	964	964	964	964	0
94	20241028	180300	56682137	964	964	964	964	0
95	20241028	180200	56682137	964	964	964	964	0
96	20241028	180100	56682137	964	964	964	964	0
97	20241028	180000	56682137	964	964	964	964	0
98	20241028	175900	56682137	964	964	964	964	0
99	20241028	175800	56682137	964	964	964	964	0
100	20241028	175700	56682137	964	964	964	964	0
101	20241028	175600	56682137	964	964	964	964	0
102	20241028	175500	56682137	964	964	964	964	0
103	20241028	175400	56682137	964	964	964	964	0
104	20241028	175300	56682137	964	964	964	964	0
105	20241028	175200	56682137	964	964	964	964	0
106	20241028	175100	56682137	964	964	964	964	0
107	20241028	175000	56682137	964	964	964	964	0
108	20241028	174900	56682137	964	964	964	964	0
109	20241028	174800	56682137	964	964	964	964	0
110	20241028	174700	56682137	964	964	964	964	0
111	20241028	174600	56682137	964	964	964	964	0
112	20241028	174500	56682137	964	964	964	964	0
113	20241028	174400	56682137	964	964	964	964	0
114	20241028	174300	56682137	964	964	964	964	0
115	20241028	174200	56682137	964	964	964	964	0
116	20241028	174100	56682137	964	964	964	964	0
117	20241028	174000	56682137	964	964	964	964	0
118	20241028	173900	56682137	964	964	964	964	0
119	20241028	173800	56682137	964	964	964	964	0
120	20241028	173700	56682137	964	964	964	964	0
121	20241028	173600	56682137	964	964	964	964	0
122	20241028	173500	56682137	964	964	964	964	488
123	20241028	173400	56682137	964	964	964	964	0
124	20241028	173300	56682137	964	964	964	964	0
125	20241028	173200	56682137	964	964	964	964	0
126	20241028	173100	56682137	964	964	964	964	0
127	20241028	173000	56682137	964	964	964	964	0
128	20241028	172900	56682137	964	964	964	964	0
129	20241028	172800	56682137	964	964	964	964	0
130	20241028	172700	56682137	964	964	964	964	0
131	20241028	172600	56682137	964	964	964	964	0
132	20241028	172500	56682137	964	964	964	964	0
133	20241028	172400	56682137	964	964	964	964	0
134	20241028	172300	56682137	964	964	964	964	0
135	20241028	172200	56682137	964	964	964	964	0
136	20241028	172100	56682137	964	964	964	964	0
137	20241028	172000	56682137	964	964	964	964	0
138	20241028	171900	56682137	964	964	964	964	0
139	20241028	171800	56682137	964	964	964	964	0
140	20241028	171700	56682137	964	964	964	964	0
141	20241028	171600	56682137	964	964	964	964	0
142	20241028	171500	56682137	964	964	964	964	0
143	20241028	171400	56682137	964	964	964	964	0
144	20241028	171300	56682137	964	964	964	964	0
145	20241028	171200	56682137	964	964	964	964	0
146	20241028	171100	56682137	964	964	964	964	0
147	20241028	171000	56682137	964	964	964	964	0
148	20241028	170900	56682137	964	964	964	964	0
149	20241028	170800	56682137	964	964	964	964	0
150	20241028	170700	56682137	964	964	964	964	0
151	20241028	170600	56682137	964	964	964	964	0
152	20241028	170500	56682137	964	964	964	964	488
153	20241028	170400	56682137	964	964	964	964	0
154	20241028	170300	56682137	964	964	964	964	0
155	20241028	170200	56682137	964	964	964	964	0
156	20241028	170100	56682137	964	964	964	964	0
157	20241028	170000	56682137	964	964	964	964	0
158	20241028	165900	56682137	964	964	964	964	0
159	20241028	165800	56682137	964	964	964	964	0
160	20241028	165700	56682137	964	964	964	964	0
161	20241028	165600	56682137	964	964	964	964	0
162	20241028	165500	56682137	964	964	964	964	0
163	20241028	165400	56682137	964	964	964	964	0
164	20241028	165300	56682137	964	964	964	964	0
165	20241028	165200	56682137	964	964	964	964	0
166	20241028	165100	56682137	964	964	964	964	0
167	20241028	165000	56682137	964	964	964	964	0
168	20241028	164900	56682137	964	964	964	964	0
169	20241028	164800	56682137	964	964	964	964	0
170	20241028	164700	56682137	964	964	964	964	0
171	20241028	164600	56682137	964	964	964	964	0
172	20241028	164500	56682137	964	964	964	964	0
173	20241028	164400	56682137	964	964	964	964	0
174	20241028	164300	56682137	964	964	964	964	0
175	20241028	164200	56682137	964	964	964	964	0
176	20241028	164100	56682137	964	964	964	964	0
177	20241028	164000	56682137	964	964	964	964	0
178	20241028	163900	56682137	964	964	964	964	0
179	20241028	163800	56682137	964	964	964	964	0
180	20241028	163700	56682137	964	964	964	964	0
181	20241028	163600	56682137	964	964	964	964	0
182	20241028	163500	56682137	964	964	964	964	488
183	20241028	163400	56682137	964	964	964	964	0
184	20241028	163300	56682137	964	964	964	964	0
185	20241028	163200	56682137	964	964	964	964	0
186	20241028	163100	56682137	964	964	964	964	0
187	20241028	163000	56682137	964	964	964	964	0
188	20241028	162900	56682137	964	964	964	964	0
189	20241028	162800	56682137	964	964	964	964	0
190	20241028	162700	56682137	964	964	964	964	0
191	20241028	162600	56682137	964	964	964	964	0
192	20241028	162500	56682137	964	964	964	964	0
193	20241028	162400	56682137	964	964	964	964	0
194	20241028	162300	56682137	964	964	964	964	0
195	20241028	162200	56682137	964	964	964	964	0
196	20241028	162100	56682137	964	964	964	964	0
197	20241028	162000	56682137	964	964	964	964	0
198	20241028	161900	56682137	964	964	964	964	0
199	20241028	161800	56682137	964	964	964	964	0
200	20241028	161700	56682137	964	964	964	964	0
201	20241028	161600	56682137	964	964	964	964	0
202	20241028	161500	56682137	964	964	964	964	0
203	20241028	161400	56682137	964	964	964	964	0
204	20241028	161300	56682137	964	964	964	964	0
205	20241028	161200	56682137	964	964	964	964	0
206	20241028	161100	56682137	964	964	964	964	0
207	20241028	161000	56682137	964	964	964	964	0
208	20241028	160900	56682137	964	964	964	964	0
209	20241028	160800	56682137	964	964	964	964	0
210	20241028	160700	56682137	964	964	964	964	0
211	20241028	160600	56682137	964	964	964	964	0
212	20241028	160500	56682137	964	964	964	964	488
213	20241028	160400	56682137	964	964	964	964	0
214	20241028	160300	56682137	964	964	964	964	0
215	20241028	160200	56682137	964	964	964	964	0
216	20241028	160100	56682137	964	964	964	964	0
217	20241028	160000	56682137	964	964	964	964	0
218	20241028	155900	56682137	964	964	964	964	0
219	20241028	155800	56682137	964	964	964	964	0
220	20241028	155700	56682137	964	964	964	964	0
221	20241028	155600	56682137	964	964	964	964	0
222	20241028	155500	56682137	964	964	964	964	0
223	20241028	155400	56682137	964	964	964	964	0
224	20241028	155300	56682137	964	964	964	964	0
225	20241028	155200	56682137	964	964	964	964	0
226	20241028	155100	56682137	964	964	964	964	0
227	20241028	155000	56682137	964	964	964	964	0
228	20241028	154900	56682137	964	964	964	964	0
229	20241028	154800	56682137	964	964	964	964	0
230	20241028	154700	56682137	964	964	964	964	0
231	20241028	154600	56682137	964	964	964	964	0
232	20241028	154500	56682137	964	964	964	964	0
233	20241028	154400	56682137	964	964	964	964	0
234	20241028	154300	56682137	964	964	964	964	0
235	20241028	154200	56682137	964	964	964	964	0
236	20241028	154100	56682137	964	964	964	964	0
237	20241028	154000	56682137	964	964	964	964	0
238	20241028	153900	56682137	964	964	964	964	0
239	20241028	153800	56682137	964	964	964	964	0
240	20241028	153700	56682137	964	964	964	964	0
241	20241028	153600	56682137	964	964	964	964	0
242	20241028	153500	56682137	964	964	964	964	488
243	20241028	153400	56682137	964	964	964	964	0
244	20241028	153300	56682137	964	964	964	964	0
245	20241028	153200	56682137	964	964	964	964	0
246	20241028	153100	56682137	964	964	964	964	0
247	20241028	153000	56682137	964	964	964	964	488
248	20241028	152900	56211705	960	960	960	960	0
249	20241028	152800	56211705	960	960	960	960	0
250	20241028	152700	56211705	960	960	960	960	0
251	20241028	152600	56211705	960	960	960	960	0
252	20241028	152500	56211705	960	960	960	960	0
253	20241028	152400	56211705	960	960	960	960	0
254	20241028	152300	56211705	960	960	960	960	0
255	20241028	152200	56211705	960	960	960	960	0
256	20241028	152100	56211705	960	960	960	960	0
257	20241028	152000	56211705	960	960	960	960	0
258	20241028	151900	56211705	960	962	962	959	1310
259	20241028	151800	54955202	963	963	963	963	0
260	20241028	151700	54955202	963	963	963	963	1
261	20241028	151600	54954239	962	962	962	962	0
262	20241028	151500	54954239	962	962	962	962	715
263	20241028	151400	54266409	962	962	962	962	242
264	20241028	151300	54033605	960	960	960	960	1000
265	20241028	151200	53073605	960	960	960	960	100
266	20241028	151100	52977605	963	963	963	963	0
267	20241028	151000	52977605	963	962	963	962	9
268	20241028	150900	52968945	963	962	963	962	3
269	20241028	150800	52966058	960	961	961	960	22
270	20241028	150700	52944934	960	960	960	960	0
271	20241028	150600	52944934	960	960	960	960	183
272	20241028	150500	52769254	960	960	960	960	0
273	20241028	150400	52769254	960	962	962	960	1887
274	20241028	150300	50955731	962	962	962	962	0
275	20241028	150200	50955731	962	962	962	962	0
276	20241028	150100	50955731	962	962	962	962	0
277	20241028	150000	50955731	962	962	962	962	0
278	20241028	145900	50955731	962	962	962	962	2
279	20241028	145800	50953807	962	962	962	962	10
280	20241028	145700	50944187	962	962	962	962	11
281	20241028	145600	50933605	960	961	961	960	1000
282	20241028	145500	49973431	962	962	962	962	0
283	20241028	145400	49973431	962	962	962	962	0
284	20241028	145300	49973431	962	962	962	962	0
285	20241028	145200	49973431	962	962	962	962	0
286	20241028	145100	49973431	962	962	962	962	0
287	20241028	145000	49973431	962	962	962	962	0
288	20241028	144900	49973431	962	962	962	962	1
289	20241028	144800	49972469	961	961	961	961	0
290	20241028	144700	49972469	961	961	961	961	0
291	20241028	144600	49972469	961	961	961	961	0
292	20241028	144500	49972469	961	961	961	961	0
293	20241028	144400	49972469	961	962	962	961	206
294	20241028	144300	49774499	963	963	963	963	0
295	20241028	144200	49774499	963	963	963	963	0
296	20241028	144100	49774499	963	963	963	963	0
297	20241028	144000	49774499	963	963	963	963	2
298	20241028	143900	49772573	963	963	963	963	0
299	20241028	143800	49772573	963	963	963	963	5
300	20241028	143700	49767758	962	962	962	962	0
301	20241028	143600	49767758	962	963	963	962	48
302	20241028	143500	49721554	962	962	962	962	0
303	20241028	143400	49721554	962	962	962	962	0
304	20241028	143300	49721554	962	962	962	962	0
305	20241028	143200	49721554	962	962	962	962	500
306	20241028	143100	49240554	962	962	962	962	4
307	20241028	143000	49236706	961	962	962	961	1000
308	20241028	142900	48275535	963	963	963	963	1
309	20241028	142800	48274572	963	963	963	963	3
310	20241028	142700	48271683	963	963	963	963	0
311	20241028	142600	48271683	963	963	963	963	28
312	20241028	142500	48244719	963	963	963	963	0
313	20241028	142400	48244719	963	963	963	963	0
314	20241028	142300	48244719	963	963	963	963	60
315	20241028	142200	48186939	963	963	963	963	0
316	20241028	142100	48186939	963	963	963	963	1
317	20241028	142000	48185976	963	963	963	963	200
318	20241028	141900	47993376	963	963	963	963	0
319	20241028	141800	47993376	963	963	963	963	100
320	20241028	141700	47897076	963	963	963	963	0
321	20241028	141600	47897076	963	963	963	963	111
322	20241028	141500	47790183	964	964	964	964	58
323	20241028	141400	47734271	964	964	964	964	0
324	20241028	141300	47734271	964	964	964	964	0
325	20241028	141200	47734271	964	964	964	964	0
326	20241028	141100	47734271	964	964	964	964	300
327	20241028	141000	47445071	964	964	964	964	1
328	20241028	140900	47444107	963	963	963	963	0
329	20241028	140800	47444107	963	963	963	963	0
330	20241028	140700	47444107	963	963	963	963	0
331	20241028	140600	47444107	963	963	963	963	0
332	20241028	140500	47444107	963	963	963	963	70
333	20241028	140400	47376697	964	964	964	964	0
334	20241028	140300	47376697	964	964	964	964	0
335	20241028	140200	47376697	964	964	964	964	29
336	20241028	140100	47348741	964	964	964	964	0
337	20241028	140000	47348741	964	964	964	964	2
338	20241028	135900	47346813	964	964	964	964	28
339	20241028	135800	47319821	964	964	964	964	0
340	20241028	135700	47319821	964	964	964	964	10
341	20241028	135600	47310181	963	963	963	963	0
342	20241028	135500	47310181	963	963	963	963	0
343	20241028	135400	47310181	963	963	963	963	0
344	20241028	135300	47310181	963	963	963	963	0
345	20241028	135200	47310181	963	963	963	963	0
346	20241028	135100	47310181	963	963	963	963	0
347	20241028	135000	47310181	963	963	963	963	0
348	20241028	134900	47310181	963	964	964	963	1000
349	20241028	134800	46347016	965	965	965	965	89
350	20241028	134700	46261131	965	965	965	965	500
351	20241028	134600	45778631	965	965	965	965	28
352	20241028	134500	45751611	965	965	965	965	0
353	20241028	134400	45751611	965	965	965	965	0
354	20241028	134300	45751611	965	965	965	965	0
355	20241028	134200	45751611	965	965	965	965	0
356	20241028	134100	45751611	965	965	965	965	28
357	20241028	134000	45724591	965	965	965	965	55
358	20241028	133900	45671516	965	965	965	965	0
359	20241028	133800	45671516	965	965	965	965	1
360	20241028	133700	45670551	964	964	964	964	0
361	20241028	133600	45670551	964	964	964	964	0
362	20241028	133500	45670551	964	964	964	964	13
363	20241028	133400	45658019	967	967	967	967	0
364	20241028	133300	45658019	967	967	967	967	0
365	20241028	133200	45658019	967	967	967	967	0
366	20241028	133100	45658019	967	966	967	966	50
367	20241028	133000	45609706	966	966	966	966	20
368	20241028	132900	45590386	966	966	966	966	15
369	20241028	132800	45575896	966	965	966	965	25
370	20241028	132700	45551758	965	965	965	965	29
371	20241028	132600	45523773	965	965	965	965	0
372	20241028	132500	45523773	965	965	965	965	0
373	20241028	132400	45523773	965	965	965	965	0
374	20241028	132300	45523773	965	965	965	965	0
375	20241028	132200	45523773	965	965	965	965	0
376	20241028	132100	45523773	965	965	965	965	29
377	20241028	132000	45495788	966	966	966	966	0
378	20241028	131900	45495788	966	965	966	965	105
379	20241028	131800	45394458	966	966	967	965	100
380	20241028	131700	45297899	967	967	967	967	10
381	20241028	131600	45288229	965	965	965	965	0
382	20241028	131500	45288229	965	965	965	965	0
383	20241028	131400	45288229	965	965	965	965	0
384	20241028	131300	45288229	965	965	965	965	0
385	20241028	131200	45288229	965	965	965	965	0
386	20241028	131100	45288229	965	965	965	965	16
387	20241028	131000	45272789	965	965	965	965	0
388	20241028	130900	45272789	965	965	965	965	0
389	20241028	130800	45272789	965	965	965	965	29
390	20241028	130700	45244804	965	965	965	965	0
391	20241028	130600	45244804	965	965	965	965	0
392	20241028	130500	45244804	965	965	965	965	0
393	20241028	130400	45244804	965	965	965	965	103
394	20241028	130300	45145409	965	965	965	965	39
395	20241028	130200	45107774	965	965	965	965	0
396	20241028	130100	45107774	965	965	965	965	10
397	20241028	130000	45098124	965	965	965	965	10
398	20241028	125900	45088474	965	965	965	965	20
399	20241028	125800	45069174	965	965	965	965	30
400	20241028	125700	45040224	965	965	965	965	0
401	20241028	125600	45040224	965	965	965	965	28
402	20241028	125500	45013204	965	965	965	965	0
403	20241028	125400	45013204	965	965	965	965	0
404	20241028	125300	45013204	965	965	965	965	0
405	20241028	125200	45013204	965	965	965	965	100
406	20241028	125100	44916704	964	964	964	963	449
407	20241028	125000	44483880	965	965	965	965	0
408	20241028	124900	44483880	965	965	965	965	0
409	20241028	124800	44483880	965	965	965	965	28
410	20241028	124700	44456860	964	964	964	964	66
411	20241028	124600	44393236	964	964	964	964	0
412	20241028	124500	44393236	964	964	964	964	0
413	20241028	124400	44393236	964	964	964	964	0
414	20241028	124300	44393236	964	964	964	964	0
415	20241028	124200	44393236	964	964	964	964	0
416	20241028	124100	44393236	964	964	964	964	28
417	20241028	124000	44366244	964	964	964	964	0
418	20241028	123900	44366244	964	964	964	964	0
419	20241028	123800	44366244	964	964	964	964	0
420	20241028	123700	44366244	964	964	964	964	28
421	20241028	123600	44339252	964	964	964	964	0
422	20241028	123500	44339252	964	964	964	964	0
423	20241028	123400	44339252	964	965	965	964	108
424	20241028	123300	44235121	965	965	965	965	28
425	20241028	123200	44208101	965	965	965	965	0
426	20241028	123100	44208101	965	965	965	965	0
427	20241028	123000	44208101	965	965	965	965	0
428	20241028	122900	44208101	965	965	965	965	0
429	20241028	122800	44208101	965	965	965	965	0
430	20241028	122700	44208101	965	965	965	965	0
431	20241028	122600	44208101	965	965	965	965	29
432	20241028	122500	44180116	965	965	965	965	0
433	20241028	122400	44180116	965	965	965	965	11
434	20241028	122300	44169501	966	966	966	966	29
435	20241028	122200	44141487	965	965	965	965	0
436	20241028	122100	44141487	965	965	965	965	0
437	20241028	122000	44141487	965	965	965	965	14
438	20241028	121900	44127977	965	965	965	965	1
439	20241028	121800	44127012	967	967	967	967	0
440	20241028	121700	44127012	967	967	967	967	0
441	20241028	121600	44127012	967	965	967	965	7
442	20241028	121500	44120249	967	967	967	967	3
443	20241028	121400	44117348	964	964	967	964	27
444	20241028	121300	44091294	966	964	966	964	27
445	20241028	121200	44065238	964	967	967	964	28
446	20241028	121100	44038201	964	966	967	964	20
447	20241028	121000	44018897	964	966	966	964	28
448	20241028	120900	43991877	964	965	966	963	71
449	20241028	120800	43923411	965	965	965	965	0
450	20241028	120700	43923411	965	965	965	965	0
451	20241028	120600	43923411	965	965	965	965	0
452	20241028	120500	43923411	965	965	967	965	7
453	20241028	120400	43916652	967	964	967	964	25
454	20241028	120300	43892514	967	966	967	964	17
455	20241028	120200	43876097	967	965	967	965	11
456	20241028	120100	43865470	964	964	964	964	0
457	20241028	120000	43865470	964	964	964	964	9
458	20241028	115900	43856794	964	964	964	964	0
459	20241028	115800	43856794	964	964	964	964	0
460	20241028	115700	43856794	964	964	964	964	0
461	20241028	115600	43856794	964	964	964	964	3
462	20241028	115500	43853902	967	967	967	967	0
463	20241028	115400	43853902	967	964	967	964	302
464	20241028	115300	43562771	963	963	963	963	0
465	20241028	115200	43562771	963	963	963	963	0
466	20241028	115100	43562771	963	963	963	963	0
467	20241028	115000	43562771	963	963	963	963	0
468	20241028	114900	43562771	963	963	963	963	0
469	20241028	114800	43562771	963	963	963	963	0
470	20241028	114700	43562771	963	963	963	963	0
471	20241028	114600	43562771	963	963	963	963	0
472	20241028	114500	43562771	963	963	963	963	0
473	20241028	114400	43562771	963	963	963	963	0
474	20241028	114300	43562771	963	963	963	963	0
475	20241028	114200	43562771	963	963	963	963	0
476	20241028	114100	43562771	963	963	963	963	0
477	20241028	114000	43562771	963	963	963	963	0
478	20241028	113900	43562771	963	962	963	962	3232
479	20241028	113800	40452674	961	961	961	961	0
480	20241028	113700	40452674	961	961	961	961	0
481	20241028	113600	40452674	961	961	961	961	0
482	20241028	113500	40452674	961	961	961	961	3
483	20241028	113400	40449791	962	962	962	962	0
484	20241028	113300	40449791	962	962	962	962	0
485	20241028	113200	40449791	962	962	962	962	0
486	20241028	113100	40449791	962	961	962	961	228
487	20241028	113000	40230655	962	962	962	962	8
488	20241028	112900	40222959	962	962	962	962	59
489	20241028	112800	40166201	962	962	962	962	0
490	20241028	112700	40166201	962	962	962	962	0
491	20241028	112600	40166201	962	962	962	962	0
492	20241028	112500	40166201	962	962	962	962	0
493	20241028	112400	40166201	962	962	962	962	0
494	20241028	112300	40166201	962	962	962	962	0
495	20241028	112200	40166201	962	964	964	962	1000
496	20241028	112100	39204114	968	968	968	968	0
497	20241028	112000	39204114	968	968	968	968	0
498	20241028	111900	39204114	968	968	968	968	0
499	20241028	111800	39204114	968	968	968	968	0
500	20241028	111700	39204114	968	968	968	968	0
501	20241028	111600	39204114	968	968	968	968	0
502	20241028	111500	39204114	968	968	968	968	0
503	20241028	111400	39204114	968	968	968	968	0
504	20241028	111300	39204114	968	968	968	964	385
505	20241028	111200	38831465	964	964	968	964	954
506	20241028	111100	37908609	968	963	968	963	2653
507	20241028	111000	35340971	963	962	963	962	2000
508	20241028	110900	33415471	963	963	963	963	0
509	20241028	110800	33415471	963	963	963	963	0
510	20241028	110700	33415471	963	963	963	963	0
511	20241028	110600	33415471	963	963	963	963	0
512	20241028	110500	33415471	963	963	963	963	0
513	20241028	110400	33415471	963	962	963	960	104
514	20241028	110300	33315446	963	963	963	963	0
515	20241028	110200	33315446	963	963	963	963	0
516	20241028	110100	33315446	963	963	963	963	29
517	20241028	110000	33287519	962	962	962	962	0
518	20241028	105900	33287519	962	962	962	962	69
519	20241028	105800	33221141	962	962	962	962	32
520	20241028	105700	33190357	962	962	962	962	25
521	20241028	105600	33166307	963	963	963	963	28
522	20241028	105500	33139343	963	963	963	963	160
523	20241028	105400	32985263	963	963	964	963	1263
524	20241028	105300	31768501	962	962	962	962	4
525	20241028	105200	31764653	962	962	962	962	0
526	20241028	105100	31764653	962	962	962	962	7
527	20241028	105000	31757919	962	962	962	962	0
528	20241028	104900	31757919	962	962	962	962	0
529	20241028	104800	31757919	962	962	962	962	0
530	20241028	104700	31757919	962	962	962	962	0
531	20241028	104600	31757919	962	958	962	958	4
532	20241028	104500	31754077	961	957	961	957	11
533	20241028	104400	31743530	960	960	960	960	0
534	20241028	104300	31743530	960	960	960	960	0
535	20241028	104200	31743530	960	956	961	956	167
536	20241028	104100	31583863	957	957	957	957	2
537	20241028	104000	31581949	960	954	960	954	8
538	20241028	103900	31574293	954	957	961	954	2955
539	20241028	103800	28745827	954	960	960	954	521
540	20241028	103700	28246287	959	957	959	957	2554
541	20241028	103600	25799595	952	958	958	952	3689
542	20241028	103500	22278268	958	958	958	958	0
543	20241028	103400	22278268	958	958	958	958	2
544	20241028	103300	22276352	959	959	959	959	0
545	20241028	103200	22276352	959	962	962	959	1326
546	20241028	103100	21003265	965	965	965	965	0
547	20241028	103000	21003265	965	965	965	965	0
548	20241028	102900	21003265	965	965	965	965	0
549	20241028	102800	21003265	965	965	965	965	0
550	20241028	102700	21003265	965	964	965	964	3
551	20241028	102600	21000372	963	963	963	963	0
552	20241028	102500	21000372	963	963	963	963	0
553	20241028	102400	21000372	963	963	963	963	0
554	20241028	102300	21000372	963	962	963	962	449
555	20241028	102200	20567988	963	963	963	963	0
556	20241028	102100	20567988	963	963	963	963	0
557	20241028	102000	20567988	963	963	963	963	0
558	20241028	101900	20567988	963	963	963	963	0
559	20241028	101800	20567988	963	963	963	963	0
560	20241028	101700	20567988	963	963	963	963	0
561	20241028	101600	20567988	963	963	963	963	30
562	20241028	101500	20539098	963	963	963	963	0
563	20241028	101400	20539098	963	963	963	963	24
564	20241028	101300	20515986	965	964	965	964	5
565	20241028	101200	20511165	963	963	963	963	0
566	20241028	101100	20511165	963	963	963	963	5
567	20241028	101000	20506350	965	965	965	965	0
568	20241028	100900	20506350	965	965	965	965	0
569	20241028	100800	20506350	965	965	965	965	0
570	20241028	100700	20506350	965	965	965	965	0
571	20241028	100600	20506350	965	965	965	965	0
572	20241028	100500	20506350	965	965	965	965	0
573	20241028	100400	20506350	965	963	965	963	10
574	20241028	100300	20496706	963	963	963	963	0
575	20241028	100200	20496706	963	963	963	963	2
576	20241028	100100	20494780	960	960	960	960	0
577	20241028	100000	20494780	960	960	960	960	0
578	20241028	095900	20494780	960	960	960	960	0
579	20241028	095800	20494780	960	960	960	960	1000
580	20241028	095700	19534780	960	961	961	960	300
581	20241028	095600	19246773	965	965	965	965	0
582	20241028	095500	19246773	965	965	965	965	0
583	20241028	095400	19246773	965	965	965	965	0
584	20241028	095300	19246773	965	965	965	965	0
585	20241028	095200	19246773	965	965	965	965	0
586	20241028	095100	19246773	965	965	965	965	0
587	20241028	095000	19246773	965	965	965	965	11
588	20241028	094900	19236158	964	967	967	964	10000
589	20241028	094800	9593159	969	969	969	969	0
590	20241028	094700	9593159	969	968	969	968	14
591	20241028	094600	9579596	969	968	969	968	31
592	20241028	094500	9549575	968	963	968	963	90
593	20241028	094400	9462728	963	963	963	963	7
594	20241028	094300	9455987	963	963	963	963	22
595	20241028	094200	9434801	965	963	965	963	16
596	20241028	094100	9419385	963	963	963	963	1
597	20241028	094000	9418422	965	965	965	965	0
598	20241028	093900	9418422	965	965	965	965	1
599	20241028	093800	9417457	964	964	964	964	0
600	20241028	093700	9417457	964	964	964	964	0
601	20241028	093600	9417457	964	965	965	964	1542
602	20241028	093500	7929572	966	966	966	966	29
603	20241028	093400	7901558	969	969	969	969	0
604	20241028	093300	7901558	969	969	969	969	0
605	20241028	093200	7901558	969	968	969	968	33
606	20241028	093100	7869583	969	969	969	969	0
607	20241028	093000	7869583	969	969	969	969	0
608	20241028	092900	7869583	969	968	969	968	9
609	20241028	092800	7860870	967	966	967	966	346
610	20241028	092700	7526529	966	966	966	966	0
611	20241028	092600	7526529	966	966	966	966	29
612	20241028	092500	7498515	966	966	966	966	0
613	20241028	092400	7498515	966	966	966	966	0
614	20241028	092300	7498515	966	966	966	966	1
615	20241028	092200	7497549	966	966	966	966	29
616	20241028	092100	7469535	967	967	967	967	0
617	20241028	092000	7469535	967	967	967	967	0
618	20241028	091900	7469535	967	965	967	965	105
619	20241028	091800	7368198	965	965	965	965	1
620	20241028	091700	7367233	964	964	964	964	4
621	20241028	091600	7363377	965	965	965	961	13
622	20241028	091500	7350844	965	964	965	964	9
623	20241028	091400	7342167	963	963	963	963	46
624	20241028	091300	7297869	963	961	963	961	60
625	20241028	091200	7240198	960	956	960	956	108
626	20241028	091100	7136554	960	960	960	960	4
627	20241028	091000	7132714	960	960	960	960	0
628	20241028	090900	7132714	960	960	960	960	0
629	20241028	090800	7132714	960	960	960	960	1
630	20241028	090700	7131754	960	960	960	960	0
631	20241028	090600	7131754	960	960	960	960	0
632	20241028	090500	7131754	960	960	960	960	0
633	20241028	090400	7131754	960	960	960	960	5
634	20241028	090300	7126954	960	959	960	959	2005
635	20241028	090200	5203749	959	955	959	955	23
636	20241028	090100	5181709	950	953	953	950	4656
637	20241028	090000	755889	953	952	953	952	794