KissMeData/009730/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185400	595054107	969	969	969	969	7913
3	20241022	185300	595054107	969	969	969	969	0
4	20241022	185200	595054107	969	969	969	969	0
5	20241022	185100	595054107	969	969	969	969	0
6	20241022	185000	595054107	969	969	969	969	0
7	20241022	184900	595054107	969	969	969	969	0
8	20241022	184800	595054107	969	969	969	969	0
9	20241022	184700	595054107	969	969	969	969	0
10	20241022	184600	595054107	969	969	969	969	0
11	20241022	184500	595054107	969	969	969	969	0
12	20241022	184400	595054107	969	969	969	969	0
13	20241022	184300	595054107	969	969	969	969	0
14	20241022	184200	595054107	969	969	969	969	0
15	20241022	184100	595054107	969	969	969	969	0
16	20241022	184000	595054107	969	969	969	969	0
17	20241022	183900	595054107	969	969	969	969	0
18	20241022	183800	595054107	969	969	969	969	0
19	20241022	183700	595054107	969	969	969	969	0
20	20241022	183600	595054107	969	969	969	969	0
21	20241022	183500	595054107	969	969	969	969	0
22	20241022	183400	595054107	969	969	969	969	0
23	20241022	183300	595054107	969	969	969	969	0
24	20241022	183200	595054107	969	969	969	969	0
25	20241022	183100	595054107	969	969	969	969	0
26	20241022	183000	595054107	969	969	969	969	0
27	20241022	182900	595054107	969	969	969	969	0
28	20241022	182800	595054107	969	969	969	969	0
29	20241022	182700	595054107	969	969	969	969	0
30	20241022	182600	595054107	969	969	969	969	0
31	20241022	182500	595054107	969	969	969	969	0
32	20241022	182400	595054107	969	969	969	969	7913
33	20241022	182300	595054107	969	969	969	969	0
34	20241022	182200	595054107	969	969	969	969	0
35	20241022	182100	595054107	969	969	969	969	0
36	20241022	182000	595054107	969	969	969	969	0
37	20241022	181900	595054107	969	969	969	969	0
38	20241022	181800	595054107	969	969	969	969	0
39	20241022	181700	595054107	969	969	969	969	0
40	20241022	181600	595054107	969	969	969	969	0
41	20241022	181500	595054107	969	969	969	969	0
42	20241022	181400	595054107	969	969	969	969	0
43	20241022	181300	595054107	969	969	969	969	0
44	20241022	181200	595054107	969	969	969	969	0
45	20241022	181100	595054107	969	969	969	969	0
46	20241022	181000	595054107	969	969	969	969	0
47	20241022	180900	595054107	969	969	969	969	0
48	20241022	180800	595054107	969	969	969	969	0
49	20241022	180700	595054107	969	969	969	969	0
50	20241022	180600	595054107	969	969	969	969	0
51	20241022	180500	595054107	969	969	969	969	0
52	20241022	180400	595054107	969	969	969	969	0
53	20241022	180300	595054107	969	969	969	969	0
54	20241022	180200	595054107	969	969	969	969	0
55	20241022	180100	595054107	969	969	969	969	0
56	20241022	180000	595054107	969	969	969	969	0
57	20241022	175900	595054107	969	969	969	969	0
58	20241022	175800	595054107	969	969	969	969	0
59	20241022	175700	595054107	969	969	969	969	0
60	20241022	175600	595054107	969	969	969	969	0
61	20241022	175500	595054107	969	969	969	969	0
62	20241022	175400	595054107	969	969	969	969	7913
63	20241022	175300	595054107	969	969	969	969	0
64	20241022	175200	595054107	969	969	969	969	0
65	20241022	175100	595054107	969	969	969	969	0
66	20241022	175000	595054107	969	969	969	969	0
67	20241022	174900	595054107	969	969	969	969	0
68	20241022	174800	595054107	969	969	969	969	0
69	20241022	174700	595054107	969	969	969	969	0
70	20241022	174600	595054107	969	969	969	969	0
71	20241022	174500	595054107	969	969	969	969	0
72	20241022	174400	595054107	969	969	969	969	0
73	20241022	174300	595054107	969	969	969	969	0
74	20241022	174200	595054107	969	969	969	969	0
75	20241022	174100	595054107	969	969	969	969	0
76	20241022	174000	595054107	969	969	969	969	0
77	20241022	173900	595054107	969	969	969	969	0
78	20241022	173800	595054107	969	969	969	969	0
79	20241022	173700	595054107	969	969	969	969	0
80	20241022	173600	595054107	969	969	969	969	0
81	20241022	173500	595054107	969	969	969	969	0
82	20241022	173400	595054107	969	969	969	969	0
83	20241022	173300	595054107	969	969	969	969	0
84	20241022	173200	595054107	969	969	969	969	0
85	20241022	173100	595054107	969	969	969	969	0
86	20241022	173000	595054107	969	969	969	969	0
87	20241022	172900	595054107	969	969	969	969	0
88	20241022	172800	595054107	969	969	969	969	0
89	20241022	172700	595054107	969	969	969	969	0
90	20241022	172600	595054107	969	969	969	969	0
91	20241022	172500	595054107	969	969	969	969	0
92	20241022	172400	595054107	969	969	969	969	7913
93	20241022	172300	595054107	969	969	969	969	0
94	20241022	172200	595054107	969	969	969	969	0
95	20241022	172100	595054107	969	969	969	969	0
96	20241022	172000	595054107	969	969	969	969	0
97	20241022	171900	595054107	969	969	969	969	0
98	20241022	171800	595054107	969	969	969	969	0
99	20241022	171700	595054107	969	969	969	969	0
100	20241022	171600	595054107	969	969	969	969	0
101	20241022	171500	595054107	969	969	969	969	0
102	20241022	171400	595054107	969	969	969	969	0
103	20241022	171300	595054107	969	969	969	969	0
104	20241022	171200	595054107	969	969	969	969	0
105	20241022	171100	595054107	969	969	969	969	0
106	20241022	171000	595054107	969	969	969	969	0
107	20241022	170900	595054107	969	969	969	969	0
108	20241022	170800	595054107	969	969	969	969	0
109	20241022	170700	595054107	969	969	969	969	0
110	20241022	170600	595054107	969	969	969	969	0
111	20241022	170500	595054107	969	969	969	969	0
112	20241022	170400	595054107	969	969	969	969	0
113	20241022	170300	595054107	969	969	969	969	0
114	20241022	170200	595054107	969	969	969	969	0
115	20241022	170100	595054107	969	969	969	969	0
116	20241022	170000	595054107	969	969	969	969	0
117	20241022	165900	595054107	969	969	969	969	0
118	20241022	165800	595054107	969	969	969	969	0
119	20241022	165700	595054107	969	969	969	969	0
120	20241022	165600	595054107	969	969	969	969	0
121	20241022	165500	595054107	969	969	969	969	0
122	20241022	165400	595054107	969	969	969	969	7913
123	20241022	165300	595054107	969	969	969	969	0
124	20241022	165200	595054107	969	969	969	969	0
125	20241022	165100	595054107	969	969	969	969	0
126	20241022	165000	595054107	969	969	969	969	0
127	20241022	164900	595054107	969	969	969	969	0
128	20241022	164800	595054107	969	969	969	969	0
129	20241022	164700	595054107	969	969	969	969	0
130	20241022	164600	595054107	969	969	969	969	0
131	20241022	164500	595054107	969	969	969	969	0
132	20241022	164400	595054107	969	969	969	969	0
133	20241022	164300	595054107	969	969	969	969	0
134	20241022	164200	595054107	969	969	969	969	0
135	20241022	164100	595054107	969	969	969	969	0
136	20241022	164000	595054107	969	969	969	969	0
137	20241022	163900	595054107	969	969	969	969	0
138	20241022	163800	595054107	969	969	969	969	0
139	20241022	163700	595054107	969	969	969	969	0
140	20241022	163600	595054107	969	969	969	969	0
141	20241022	163500	595054107	969	969	969	969	0
142	20241022	163400	595054107	969	969	969	969	0
143	20241022	163300	595054107	969	969	969	969	0
144	20241022	163200	595054107	969	969	969	969	0
145	20241022	163100	595054107	969	969	969	969	0
146	20241022	163000	595054107	969	969	969	969	0
147	20241022	162900	595054107	969	969	969	969	0
148	20241022	162800	595054107	969	969	969	969	0
149	20241022	162700	595054107	969	969	969	969	0
150	20241022	162600	595054107	969	969	969	969	0
151	20241022	162500	595054107	969	969	969	969	0
152	20241022	162400	595054107	969	969	969	969	7913
153	20241022	162300	595054107	969	969	969	969	0
154	20241022	162200	595054107	969	969	969	969	0
155	20241022	162100	595054107	969	969	969	969	0
156	20241022	162000	595054107	969	969	969	969	0
157	20241022	161900	595054107	969	969	969	969	0
158	20241022	161800	595054107	969	969	969	969	0
159	20241022	161700	595054107	969	969	969	969	0
160	20241022	161600	595054107	969	969	969	969	0
161	20241022	161500	595054107	969	969	969	969	0
162	20241022	161400	595054107	969	969	969	969	0
163	20241022	161300	595054107	969	969	969	969	0
164	20241022	161200	595054107	969	969	969	969	0
165	20241022	161100	595054107	969	969	969	969	0
166	20241022	161000	595054107	969	969	969	969	0
167	20241022	160900	595054107	969	969	969	969	0
168	20241022	160800	595054107	969	969	969	969	0
169	20241022	160700	595054107	969	969	969	969	0
170	20241022	160600	595054107	969	969	969	969	0
171	20241022	160500	595054107	969	969	969	969	0
172	20241022	160400	595054107	969	969	969	969	0
173	20241022	160300	595054107	969	969	969	969	0
174	20241022	160200	595054107	969	969	969	969	0
175	20241022	160100	595054107	969	969	969	969	0
176	20241022	160000	595054107	969	969	969	969	0
177	20241022	155900	595054107	969	969	969	969	0
178	20241022	155800	595054107	969	969	969	969	0
179	20241022	155700	595054107	969	969	969	969	0
180	20241022	155600	595054107	969	969	969	969	0
181	20241022	155500	595054107	969	969	969	969	0
182	20241022	155400	595054107	969	969	969	969	7913
183	20241022	155300	595054107	969	969	969	969	0
184	20241022	155200	595054107	969	969	969	969	0
185	20241022	155100	595054107	969	969	969	969	0
186	20241022	155000	595054107	969	969	969	969	0
187	20241022	154900	595054107	969	969	969	969	0
188	20241022	154800	595054107	969	969	969	969	0
189	20241022	154700	595054107	969	969	969	969	0
190	20241022	154600	595054107	969	969	969	969	0
191	20241022	154500	595054107	969	969	969	969	0
192	20241022	154400	595054107	969	969	969	969	0
193	20241022	154300	595054107	969	969	969	969	0
194	20241022	154200	595054107	969	969	969	969	0
195	20241022	154100	595054107	969	969	969	969	0
196	20241022	154000	595054107	969	969	969	969	0
197	20241022	153900	595054107	969	969	969	969	0
198	20241022	153800	595054107	969	969	969	969	0
199	20241022	153700	595054107	969	969	969	969	0
200	20241022	153600	595054107	969	969	969	969	0
201	20241022	153500	595054107	969	969	969	969	0
202	20241022	153400	595054107	969	969	969	969	0
203	20241022	153300	595054107	969	969	969	969	0
204	20241022	153200	595054107	969	969	969	969	0
205	20241022	153100	595054107	969	969	969	969	0
206	20241022	153000	595054107	969	969	969	969	7913
207	20241022	152900	587386410	969	969	969	969	0
208	20241022	152800	587386410	969	969	969	969	0
209	20241022	152700	587386410	969	969	969	969	0
210	20241022	152600	587386410	969	969	969	969	0
211	20241022	152500	587386410	969	969	969	969	0
212	20241022	152400	587386410	969	969	969	969	0
213	20241022	152300	587386410	969	969	969	969	0
214	20241022	152200	587386410	969	969	969	969	0
215	20241022	152100	587386410	969	969	969	969	0
216	20241022	152000	587386410	969	969	969	969	0
217	20241022	151900	587386410	969	967	969	967	5768
218	20241022	151800	581803356	965	966	967	965	1114
219	20241022	151700	580726330	967	965	967	964	4266
220	20241022	151600	576609511	966	966	966	965	1007
221	20241022	151500	575637749	966	967	967	965	1012
222	20241022	151400	574661154	965	964	965	964	3014
223	20241022	151300	571752654	964	964	964	962	416
224	20241022	151200	571352226	965	965	965	965	0
225	20241022	151100	571352226	965	964	967	964	1002
226	20241022	151000	570385654	964	964	964	964	0
227	20241022	150900	570385654	964	964	964	964	72
228	20241022	150800	570316246	965	965	965	965	220
229	20241022	150700	570103946	965	961	965	960	2949
230	20241022	150600	567271397	961	958	961	958	2200
231	20241022	150500	565157597	958	960	960	958	4694
232	20241022	150400	560653357	960	960	960	960	1877
233	20241022	150300	558851437	960	959	960	959	2179
234	20241022	150200	556760097	960	960	960	958	1367
235	20241022	150100	555448624	959	958	959	958	838
236	20241022	150000	554645055	959	959	959	958	5960
237	20241022	145900	548934460	958	959	959	958	3673
238	20241022	145800	545412680	958	960	960	958	303
239	20241022	145700	545121902	958	960	960	958	578
240	20241022	145600	544567248	960	960	960	958	104
241	20241022	145500	544467413	959	960	961	959	2282
242	20241022	145400	542276829	961	961	961	961	1950
243	20241022	145300	540402879	961	960	961	960	601
244	20241022	145200	539825418	961	960	961	959	6023
245	20241022	145100	534048336	961	961	961	960	3345
246	20241022	145000	530835791	961	961	961	961	9255
247	20241022	144900	521941736	961	961	961	961	1824
248	20241022	144800	520188872	961	962	962	961	939
249	20241022	144700	519285968	962	962	962	962	1
250	20241022	144600	519285006	960	960	960	960	48
251	20241022	144500	519238926	962	962	962	962	7
252	20241022	144400	519232192	962	962	962	962	51
253	20241022	144300	519183130	960	961	961	960	7928
254	20241022	144200	511570664	961	962	962	961	1051
255	20241022	144100	510560351	960	960	962	960	243
256	20241022	144000	510327044	960	961	961	960	3895
257	20241022	143900	506583951	961	962	962	961	726
258	20241022	143800	505885540	962	962	962	962	469
259	20241022	143700	505434362	963	963	963	962	2166
260	20241022	143600	503350502	963	963	963	963	3023
261	20241022	143500	500439353	963	964	964	963	1969
262	20241022	143400	498542375	965	966	966	965	2600
263	20241022	143300	496032975	965	966	966	965	151
264	20241022	143200	495887259	965	965	965	965	15
265	20241022	143100	495872784	966	966	966	966	829
266	20241022	143000	495071970	966	966	966	966	200
267	20241022	142900	494878770	967	967	967	967	11
268	20241022	142800	494868133	965	967	967	965	2101
269	20241022	142700	492839803	965	967	967	965	1135
270	20241022	142600	491742460	967	967	967	967	0
271	20241022	142500	491742460	967	965	967	965	367
272	20241022	142400	491388303	968	968	968	968	0
273	20241022	142300	491388303	968	968	968	968	5
274	20241022	142200	491383463	966	968	968	966	139
275	20241022	142100	491249185	968	968	968	968	70
276	20241022	142000	491181425	968	968	968	968	10
277	20241022	141900	491171745	968	968	968	968	1
278	20241022	141800	491170777	966	969	969	966	141
279	20241022	141700	491034271	969	965	969	965	718
280	20241022	141600	490341388	964	965	965	964	3155
281	20241022	141500	487296968	965	965	965	965	1
282	20241022	141400	487296003	965	964	965	964	7701
283	20241022	141300	479864548	965	965	965	965	600
284	20241022	141200	479285548	965	965	965	965	176
285	20241022	141100	479115708	965	962	965	962	112
286	20241022	141000	479007631	965	965	965	965	55
287	20241022	140900	478954556	965	965	965	965	100
288	20241022	140800	478858056	965	962	965	962	2
289	20241022	140700	478856129	965	964	965	961	823
290	20241022	140600	478064863	965	965	965	965	5
291	20241022	140500	478060038	964	967	969	964	5392
292	20241022	140400	472851298	969	969	969	969	37
293	20241022	140300	472815445	969	969	969	969	38
294	20241022	140200	472778623	969	967	969	967	514
295	20241022	140100	472281557	967	967	967	967	0
296	20241022	140000	472281557	967	967	967	967	500
297	20241022	135900	471798057	969	969	969	969	1
298	20241022	135800	471797088	967	967	967	967	55
299	20241022	135700	471743903	970	970	970	970	1
300	20241022	135600	471742933	970	970	970	970	178
301	20241022	135500	471570273	970	970	970	970	1622
302	20241022	135400	469996933	970	970	970	970	200
303	20241022	135300	469802933	970	970	970	970	0
304	20241022	135200	469802933	970	970	970	970	0
305	20241022	135100	469802933	970	970	970	970	0
306	20241022	135000	469802933	970	969	970	969	1264
307	20241022	134900	468577496	969	969	969	969	2751
308	20241022	134800	465911777	966	966	966	966	9
309	20241022	134700	465903083	969	969	969	969	1
310	20241022	134600	465902114	966	969	969	966	109
311	20241022	134500	465796520	969	969	969	969	1
312	20241022	134400	465795551	966	966	966	966	8
313	20241022	134300	465787823	969	969	969	969	0
314	20241022	134200	465787823	969	968	969	966	29
315	20241022	134100	465759803	969	969	969	969	1
316	20241022	134000	465758834	969	969	969	969	111
317	20241022	133900	465651275	969	969	969	969	2
318	20241022	133800	465649337	969	969	969	969	92
319	20241022	133700	465560189	969	969	969	969	0
320	20241022	133600	465560189	969	969	969	969	0
321	20241022	133500	465560189	969	969	969	969	0
322	20241022	133400	465560189	969	969	969	969	20
323	20241022	133300	465540809	969	969	969	969	20
324	20241022	133200	465521429	969	969	969	969	18
325	20241022	133100	465503987	969	969	969	969	12
326	20241022	133000	465492359	968	968	968	968	19
327	20241022	132900	465473967	959	969	969	959	15002
328	20241022	132800	451028380	969	968	969	968	1366
329	20241022	132700	449705991	968	968	968	968	52
330	20241022	132600	449655655	967	968	968	967	1002
331	20241022	132500	448686719	969	967	969	967	7
332	20241022	132400	448679946	969	969	969	967	18
333	20241022	132300	448662528	969	967	969	966	1014
334	20241022	132200	447681977	970	970	970	970	1
335	20241022	132100	447681007	969	969	969	969	30
336	20241022	132000	447651937	970	970	970	970	30
337	20241022	131900	447622837	970	970	970	970	0
338	20241022	131800	447622837	970	965	970	965	3559
339	20241022	131700	444184267	965	964	965	964	16313
340	20241022	131600	428443534	964	964	964	964	1187
341	20241022	131500	427299266	964	963	964	963	1716
342	20241022	131400	425646257	963	963	963	963	309
343	20241022	131300	425348690	963	960	963	960	261
344	20241022	131200	425098127	963	963	963	963	5
345	20241022	131100	425093312	963	960	963	960	251
346	20241022	131000	424852349	959	963	963	959	12
347	20241022	130900	424840827	959	960	961	959	160
348	20241022	130800	424687179	963	960	963	960	81
349	20241022	130700	424609416	960	963	963	960	512
350	20241022	130600	424117860	963	961	963	960	2247
351	20241022	130500	421960326	964	961	964	960	13
352	20241022	130400	421947828	961	965	965	961	282
353	20241022	130300	421676802	964	964	964	964	100
354	20241022	130200	421580402	960	960	960	960	0
355	20241022	130100	421580402	960	965	965	960	15302
356	20241022	130000	406885670	965	965	965	965	630
357	20241022	125900	406277720	965	965	965	965	1
358	20241022	125800	406276755	963	965	965	963	534
359	20241022	125700	405761531	965	965	965	965	202
360	20241022	125600	405566601	965	965	965	965	101
361	20241022	125500	405469136	961	965	965	961	93
362	20241022	125400	405379692	961	961	968	961	2335
363	20241022	125300	403135713	961	968	968	961	12
364	20241022	125200	403124164	961	969	969	961	117
365	20241022	125100	403010869	961	965	965	961	6800
366	20241022	125000	396464810	965	965	970	964	4530
367	20241022	124900	392093286	966	966	967	965	3345
368	20241022	124800	388862006	967	972	972	967	106
369	20241022	124700	388759462	967	972	972	967	148
370	20241022	124600	388616331	972	968	972	967	324
371	20241022	124500	388302998	967	967	967	967	0
372	20241022	124400	388302998	967	968	968	967	466
373	20241022	124300	387852276	967	967	967	967	2
374	20241022	124200	387850342	967	968	972	967	1170
375	20241022	124100	386718788	967	972	972	967	1168
376	20241022	124000	385588181	968	968	968	968	4445
377	20241022	123900	381285421	968	968	968	968	0
378	20241022	123800	381285421	968	968	968	968	0
379	20241022	123700	381285421	968	968	968	968	25
380	20241022	123600	381261221	973	973	973	973	0
381	20241022	123500	381261221	973	969	973	968	1046
382	20241022	123400	380248044	974	971	974	969	74
383	20241022	123300	380176079	976	976	976	976	0
384	20241022	123200	380176079	976	976	976	976	0
385	20241022	123100	380176079	976	976	976	976	0
386	20241022	123000	380176079	976	976	976	976	0
387	20241022	122900	380176079	976	976	976	976	0
388	20241022	122800	380176079	976	975	976	975	15
389	20241022	122700	380161449	975	975	975	975	20
390	20241022	122600	380141949	974	970	974	970	2089
391	20241022	122500	378111352	973	973	973	973	49
392	20241022	122400	378063675	973	973	973	973	43
393	20241022	122300	378021836	973	973	973	973	0
394	20241022	122200	378021836	973	973	973	973	0
395	20241022	122100	378021836	973	973	973	973	0
396	20241022	122000	378021836	973	973	973	973	0
397	20241022	121900	378021836	973	973	973	973	280
398	20241022	121800	377749396	976	976	976	976	123
399	20241022	121700	377629348	976	976	976	976	5
400	20241022	121600	377624468	976	973	976	968	1101
401	20241022	121500	376556759	976	976	976	976	10
402	20241022	121400	376546999	976	976	976	976	1
403	20241022	121300	376546023	973	973	973	973	413
404	20241022	121200	376144174	973	973	973	968	1120
405	20241022	121100	375058251	971	971	971	971	13
406	20241022	121000	375045628	973	973	973	973	10
407	20241022	120900	375035898	973	973	973	973	1
408	20241022	120800	375034925	973	973	973	973	0
409	20241022	120700	375034925	973	973	973	973	100
410	20241022	120600	374937625	973	973	973	972	56
411	20241022	120500	374883190	970	970	970	970	3782
412	20241022	120400	371214650	973	973	973	973	7
413	20241022	120300	371207839	973	973	973	973	11
414	20241022	120200	371197136	973	973	973	970	787
415	20241022	120100	370432598	973	975	976	973	727
416	20241022	120000	369723344	976	976	976	976	281
417	20241022	115900	369449088	976	976	976	976	5
418	20241022	115800	369444208	975	976	976	975	52
419	20241022	115700	369393507	976	976	976	976	152
420	20241022	115600	369245155	976	975	976	975	4001
421	20241022	115500	365344179	975	972	975	972	6980
422	20241022	115400	358545508	973	972	973	972	1035
423	20241022	115300	357539480	972	973	973	972	823
424	20241022	115200	356739214	973	973	973	973	10
425	20241022	115100	356729484	973	973	973	973	0
426	20241022	115000	356729484	973	974	974	973	123
427	20241022	114900	356609804	974	974	974	974	100
428	20241022	114800	356512404	974	974	974	974	110
429	20241022	114700	356405264	973	972	973	972	3725
430	20241022	114600	352783262	972	971	972	971	8272
431	20241022	114500	344742936	972	971	972	971	46
432	20241022	114400	344698269	971	971	971	971	104
433	20241022	114300	344597285	971	971	971	971	5
434	20241022	114200	344592430	971	971	971	971	1
435	20241022	114100	344591459	971	970	971	970	126
436	20241022	114000	344469222	970	971	971	970	115
437	20241022	113900	344357657	971	971	971	971	112
438	20241022	113800	344248905	971	971	971	971	1167
439	20241022	113700	343115748	971	971	971	971	0
440	20241022	113600	343115748	971	970	971	970	40
441	20241022	113500	343076943	970	969	970	968	1710
442	20241022	113400	341419047	970	970	970	970	186
443	20241022	113300	341238627	970	971	971	970	58
444	20241022	113200	341182336	971	972	972	971	874
445	20241022	113100	340333656	972	972	972	972	796
446	20241022	113000	339559944	973	972	973	972	1114
447	20241022	112900	338477108	973	973	973	972	1784
448	20241022	112800	336743057	973	973	973	973	225
449	20241022	112700	336524132	973	973	973	973	21
450	20241022	112600	336503699	973	973	973	973	6
451	20241022	112500	336497861	973	973	973	973	5
452	20241022	112400	336492996	973	972	973	972	327
453	20241022	112300	336175151	973	973	973	973	5
454	20241022	112200	336170286	973	973	973	973	10
455	20241022	112100	336160556	973	973	973	973	500
456	20241022	112000	335674056	973	973	973	973	52
457	20241022	111900	335623460	973	969	973	969	560
458	20241022	111800	335079053	973	973	973	973	200
459	20241022	111700	334884453	973	972	973	970	291
460	20241022	111600	334601611	969	969	969	969	30
461	20241022	111500	334572541	973	969	973	969	223
462	20241022	111400	334356450	969	969	969	969	78
463	20241022	111300	334280868	974	969	974	969	11095
464	20241022	111200	323529408	970	970	970	970	201
465	20241022	111100	323334438	975	971	975	971	2
466	20241022	111000	323332492	970	971	971	970	261
467	20241022	110900	323079173	971	975	976	971	28
468	20241022	110800	323051930	975	975	976	975	98
469	20241022	110700	322956379	975	975	975	975	1111
470	20241022	110600	321873154	975	970	975	970	19015
471	20241022	110500	303421073	970	970	970	970	3232
472	20241022	110400	300286033	970	969	970	969	1327
473	20241022	110300	299000066	969	969	969	969	2
474	20241022	110200	298998128	969	969	969	969	173
475	20241022	110100	298830491	970	968	970	967	1250
476	20241022	110000	297621728	970	970	970	970	0
477	20241022	105900	297621728	970	970	970	968	2171
478	20241022	105800	295518131	969	970	970	969	5001
479	20241022	105700	290672161	970	970	970	970	129
480	20241022	105600	290547031	970	969	970	969	1180
481	20241022	105500	289403196	970	970	970	969	384
482	20241022	105400	289031087	970	970	970	970	314
483	20241022	105300	288726507	970	969	970	969	913
484	20241022	105200	287841808	969	969	969	969	0
485	20241022	105100	287841808	969	967	969	967	2
486	20241022	105000	287839872	969	969	969	969	2
487	20241022	104900	287837934	967	969	969	967	1630
488	20241022	104800	286258740	969	969	969	969	554
489	20241022	104700	285721914	969	969	969	969	75
490	20241022	104600	285649239	969	966	969	966	820
491	20241022	104500	284855779	966	969	969	966	1100
492	20241022	104400	283790979	969	966	969	965	701
493	20241022	104300	283113710	969	965	969	965	938
494	20241022	104200	282206936	965	969	970	965	638
495	20241022	104100	281589999	964	966	969	964	3369
496	20241022	104000	278331571	969	968	970	966	257
497	20241022	103900	278082768	968	964	968	964	7822
498	20241022	103800	270530146	963	964	964	962	2490
499	20241022	103700	268132258	964	964	964	964	15
500	20241022	103600	268117798	964	961	964	961	1342
501	20241022	103500	266824116	964	964	964	964	62
502	20241022	103400	266764348	965	964	965	961	150
503	20241022	103300	266620131	965	965	965	965	1
504	20241022	103200	266619166	965	965	965	965	0
505	20241022	103100	266619166	965	960	965	960	1157
506	20241022	103000	265502666	965	965	965	965	22
507	20241022	102900	265481436	965	965	965	959	3292
508	20241022	102800	262315476	959	960	960	959	127
509	20241022	102700	262193646	965	967	967	960	10128
510	20241022	102600	252466395	968	968	968	968	0
511	20241022	102500	252466395	968	963	968	962	310
512	20241022	102400	252167865	962	968	968	962	1411
513	20241022	102300	250809592	968	968	968	968	2037
514	20241022	102200	248837776	968	967	968	967	513
515	20241022	102100	248341694	967	966	967	966	210
516	20241022	102000	248138634	967	967	967	967	11
517	20241022	101900	248127997	962	968	968	962	3044
518	20241022	101800	245198623	964	968	968	964	592
519	20241022	101700	244626331	964	963	968	961	2027
520	20241022	101600	242672502	962	967	967	958	468
521	20241022	101500	242222614	967	956	969	956	2154
522	20241022	101400	240146269	955	966	966	955	13280
523	20241022	101300	227384352	967	973	973	967	9802
524	20241022	101200	217869977	974	977	978	974	2801
525	20241022	101100	215139678	975	981	983	975	10492
526	20241022	101000	204876797	983	984	984	983	183
527	20241022	100900	204696753	980	984	984	980	14180
528	20241022	100800	190775490	985	986	986	984	5003
529	20241022	100700	185849718	986	986	986	985	3547
530	20241022	100600	182355522	986	987	987	986	10058
531	20241022	100500	172437873	988	988	988	988	7
532	20241022	100400	172430957	988	988	988	987	2461
533	20241022	100300	170001879	988	988	988	987	3911
534	20241022	100200	166141362	988	987	988	987	880
535	20241022	100100	165272790	987	989	989	987	975
536	20241022	100000	164308889	989	989	989	988	617
537	20241022	095900	163698776	989	988	989	986	1559
538	20241022	095800	162160056	988	989	989	987	593
539	20241022	095700	161574471	988	990	990	988	8219
540	20241022	095600	153449347	990	993	993	990	27012
541	20241022	095500	126685474	993	993	993	993	202
542	20241022	095400	126484888	992	992	992	991	2542
543	20241022	095300	123963289	991	991	992	991	3104
544	20241022	095200	120886932	992	992	993	991	2538
545	20241022	095100	118369422	993	993	993	993	10
546	20241022	095000	118359492	993	993	993	993	200
547	20241022	094900	118160892	994	994	994	993	102
548	20241022	094800	118059604	993	992	993	992	7986
549	20241022	094700	110134119	993	993	993	993	2
550	20241022	094600	110132133	992	992	992	992	905
551	20241022	094500	109234373	994	993	994	993	115
552	20241022	094400	109120163	991	991	991	991	0
553	20241022	094300	109120163	991	994	994	991	3046
554	20241022	094200	106101190	994	994	994	994	582
555	20241022	094100	105522682	994	993	994	993	1498
556	20241022	094000	104035142	994	994	994	993	3785
557	20241022	093900	100275852	994	993	994	993	1161
558	20241022	093800	99122978	994	993	994	993	1173
559	20241022	093700	97958131	994	993	994	993	601
560	20241022	093600	97361237	994	994	994	993	305
561	20241022	093500	97058367	993	992	993	992	3456
562	20241022	093400	93626609	993	992	993	991	849
563	20241022	093300	92785100	992	992	992	991	530
564	20241022	093200	92259840	992	992	992	992	1151
565	20241022	093100	91118048	992	993	993	992	133
566	20241022	093000	90986102	993	993	993	992	311
567	20241022	092900	90677579	992	992	992	991	212
568	20241022	092800	90467287	994	994	994	994	1
569	20241022	092700	90466293	991	994	994	991	900
570	20241022	092600	89574093	990	992	992	990	5580
571	20241022	092500	84046288	994	994	994	994	10
572	20241022	092400	84036348	994	991	994	991	319
573	20241022	092300	83720216	994	991	994	991	50
574	20241022	092200	83670660	994	990	994	990	1102
575	20241022	092100	82579676	990	991	991	990	591
576	20241022	092000	81994116	994	991	995	991	5012
577	20241022	091900	77027214	991	995	995	991	2117
578	20241022	091800	74929259	991	991	992	991	543
579	20241022	091700	74391070	992	991	992	991	604
580	20241022	091600	73792286	992	993	993	992	1805
581	20241022	091500	72001625	995	995	995	995	787
582	20241022	091400	71218560	995	993	995	993	70
583	20241022	091300	71148950	993	990	993	990	3005
584	20241022	091200	68170985	990	995	995	990	1795
585	20241022	091100	66393010	995	991	995	991	583
586	20241022	091000	65813199	991	990	991	990	14071
587	20241022	090900	51882709	991	991	991	990	12310
588	20241022	090800	39694037	990	992	992	990	2458
589	20241022	090700	37258345	992	993	993	992	2031
590	20241022	090600	35243532	996	991	996	991	5187
591	20241022	090500	30103210	991	996	997	991	7209
592	20241022	090400	22943256	996	996	996	995	1147
593	20241022	090300	21801858	996	992	996	991	1959
594	20241022	090200	19858910	991	996	996	991	3867
595	20241022	090100	16023132	997	997	997	992	500
596	20241022	090000	15526836	991	990	998	990	15678