KissMeData/002070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183600	56915030	868	868	868	868	814
3	20241017	183500	56915030	868	868	868	868	0
4	20241017	183400	56915030	868	868	868	868	0
5	20241017	183300	56915030	868	868	868	868	0
6	20241017	183200	56915030	868	868	868	868	0
7	20241017	183100	56915030	868	868	868	868	0
8	20241017	183000	56915030	868	868	868	868	0
9	20241017	182900	56915030	868	868	868	868	0
10	20241017	182800	56915030	868	868	868	868	0
11	20241017	182700	56915030	868	868	868	868	0
12	20241017	182600	56915030	868	868	868	868	0
13	20241017	182500	56915030	868	868	868	868	0
14	20241017	182400	56915030	868	868	868	868	0
15	20241017	182300	56915030	868	868	868	868	0
16	20241017	182200	56915030	868	868	868	868	0
17	20241017	182100	56915030	868	868	868	868	0
18	20241017	182000	56915030	868	868	868	868	0
19	20241017	181900	56915030	868	868	868	868	0
20	20241017	181800	56915030	868	868	868	868	0
21	20241017	181700	56915030	868	868	868	868	0
22	20241017	181600	56915030	868	868	868	868	0
23	20241017	181500	56915030	868	868	868	868	0
24	20241017	181400	56915030	868	868	868	868	0
25	20241017	181300	56915030	868	868	868	868	0
26	20241017	181200	56915030	868	868	868	868	0
27	20241017	181100	56915030	868	868	868	868	0
28	20241017	181000	56915030	868	868	868	868	0
29	20241017	180900	56915030	868	868	868	868	0
30	20241017	180800	56915030	868	868	868	868	0
31	20241017	180700	56915030	868	868	868	868	0
32	20241017	180600	56915030	868	868	868	868	814
33	20241017	180500	56915030	868	868	868	868	0
34	20241017	180400	56915030	868	868	868	868	0
35	20241017	180300	56915030	868	868	868	868	0
36	20241017	180200	56915030	868	868	868	868	0
37	20241017	180100	56915030	868	868	868	868	0
38	20241017	180000	56915030	868	868	868	868	0
39	20241017	175900	56915030	868	868	868	868	0
40	20241017	175800	56915030	868	868	868	868	0
41	20241017	175700	56915030	868	868	868	868	0
42	20241017	175600	56915030	868	868	868	868	0
43	20241017	175500	56915030	868	868	868	868	0
44	20241017	175400	56915030	868	868	868	868	0
45	20241017	175300	56915030	868	868	868	868	0
46	20241017	175200	56915030	868	868	868	868	0
47	20241017	175100	56915030	868	868	868	868	0
48	20241017	175000	56915030	868	868	868	868	0
49	20241017	174900	56915030	868	868	868	868	0
50	20241017	174800	56915030	868	868	868	868	0
51	20241017	174700	56915030	868	868	868	868	0
52	20241017	174600	56915030	868	868	868	868	0
53	20241017	174500	56915030	868	868	868	868	0
54	20241017	174400	56915030	868	868	868	868	0
55	20241017	174300	56915030	868	868	868	868	0
56	20241017	174200	56915030	868	868	868	868	0
57	20241017	174100	56915030	868	868	868	868	0
58	20241017	174000	56915030	868	868	868	868	0
59	20241017	173900	56915030	868	868	868	868	0
60	20241017	173800	56915030	868	868	868	868	0
61	20241017	173700	56915030	868	868	868	868	0
62	20241017	173600	56915030	868	868	868	868	814
63	20241017	173500	56915030	868	868	868	868	0
64	20241017	173400	56915030	868	868	868	868	0
65	20241017	173300	56915030	868	868	868	868	0
66	20241017	173200	56915030	868	868	868	868	0
67	20241017	173100	56915030	868	868	868	868	0
68	20241017	173000	56915030	868	868	868	868	0
69	20241017	172900	56915030	868	868	868	868	0
70	20241017	172800	56915030	868	868	868	868	0
71	20241017	172700	56915030	868	868	868	868	0
72	20241017	172600	56915030	868	868	868	868	0
73	20241017	172500	56915030	868	868	868	868	0
74	20241017	172400	56915030	868	868	868	868	0
75	20241017	172300	56915030	868	868	868	868	0
76	20241017	172200	56915030	868	868	868	868	0
77	20241017	172100	56915030	868	868	868	868	0
78	20241017	172000	56915030	868	868	868	868	0
79	20241017	171900	56915030	868	868	868	868	0
80	20241017	171800	56915030	868	868	868	868	0
81	20241017	171700	56915030	868	868	868	868	0
82	20241017	171600	56915030	868	868	868	868	0
83	20241017	171500	56915030	868	868	868	868	0
84	20241017	171400	56915030	868	868	868	868	0
85	20241017	171300	56915030	868	868	868	868	0
86	20241017	171200	56915030	868	868	868	868	0
87	20241017	171100	56915030	868	868	868	868	0
88	20241017	171000	56915030	868	868	868	868	0
89	20241017	170900	56915030	868	868	868	868	0
90	20241017	170800	56915030	868	868	868	868	0
91	20241017	170700	56915030	868	868	868	868	0
92	20241017	170600	56915030	868	868	868	868	814
93	20241017	170500	56915030	868	868	868	868	0
94	20241017	170400	56915030	868	868	868	868	0
95	20241017	170300	56915030	868	868	868	868	0
96	20241017	170200	56915030	868	868	868	868	0
97	20241017	170100	56915030	868	868	868	868	0
98	20241017	170000	56915030	868	868	868	868	0
99	20241017	165900	56915030	868	868	868	868	0
100	20241017	165800	56915030	868	868	868	868	0
101	20241017	165700	56915030	868	868	868	868	0
102	20241017	165600	56915030	868	868	868	868	0
103	20241017	165500	56915030	868	868	868	868	0
104	20241017	165400	56915030	868	868	868	868	0
105	20241017	165300	56915030	868	868	868	868	0
106	20241017	165200	56915030	868	868	868	868	0
107	20241017	165100	56915030	868	868	868	868	0
108	20241017	165000	56915030	868	868	868	868	0
109	20241017	164900	56915030	868	868	868	868	0
110	20241017	164800	56915030	868	868	868	868	0
111	20241017	164700	56915030	868	868	868	868	0
112	20241017	164600	56915030	868	868	868	868	0
113	20241017	164500	56915030	868	868	868	868	0
114	20241017	164400	56915030	868	868	868	868	0
115	20241017	164300	56915030	868	868	868	868	0
116	20241017	164200	56915030	868	868	868	868	0
117	20241017	164100	56915030	868	868	868	868	0
118	20241017	164000	56915030	868	868	868	868	0
119	20241017	163900	56915030	868	868	868	868	0
120	20241017	163800	56915030	868	868	868	868	0
121	20241017	163700	56915030	868	868	868	868	0
122	20241017	163600	56915030	868	868	868	868	814
123	20241017	163500	56915030	868	868	868	868	0
124	20241017	163400	56915030	868	868	868	868	0
125	20241017	163300	56915030	868	868	868	868	0
126	20241017	163200	56915030	868	868	868	868	0
127	20241017	163100	56915030	868	868	868	868	0
128	20241017	163000	56915030	868	868	868	868	0
129	20241017	162900	56915030	868	868	868	868	0
130	20241017	162800	56915030	868	868	868	868	0
131	20241017	162700	56915030	868	868	868	868	0
132	20241017	162600	56915030	868	868	868	868	0
133	20241017	162500	56915030	868	868	868	868	0
134	20241017	162400	56915030	868	868	868	868	0
135	20241017	162300	56915030	868	868	868	868	0
136	20241017	162200	56915030	868	868	868	868	0
137	20241017	162100	56915030	868	868	868	868	0
138	20241017	162000	56915030	868	868	868	868	0
139	20241017	161900	56915030	868	868	868	868	0
140	20241017	161800	56915030	868	868	868	868	0
141	20241017	161700	56915030	868	868	868	868	0
142	20241017	161600	56915030	868	868	868	868	0
143	20241017	161500	56915030	868	868	868	868	0
144	20241017	161400	56915030	868	868	868	868	0
145	20241017	161300	56915030	868	868	868	868	0
146	20241017	161200	56915030	868	868	868	868	0
147	20241017	161100	56915030	868	868	868	868	0
148	20241017	161000	56915030	868	868	868	868	0
149	20241017	160900	56915030	868	868	868	868	0
150	20241017	160800	56915030	868	868	868	868	0
151	20241017	160700	56915030	868	868	868	868	0
152	20241017	160600	56915030	868	868	868	868	814
153	20241017	160500	56915030	868	868	868	868	0
154	20241017	160400	56915030	868	868	868	868	0
155	20241017	160300	56915030	868	868	868	868	0
156	20241017	160200	56915030	868	868	868	868	0
157	20241017	160100	56915030	868	868	868	868	0
158	20241017	160000	56915030	868	868	868	868	0
159	20241017	155900	56915030	868	868	868	868	0
160	20241017	155800	56915030	868	868	868	868	0
161	20241017	155700	56915030	868	868	868	868	0
162	20241017	155600	56915030	868	868	868	868	0
163	20241017	155500	56915030	868	868	868	868	0
164	20241017	155400	56915030	868	868	868	868	0
165	20241017	155300	56915030	868	868	868	868	0
166	20241017	155200	56915030	868	868	868	868	0
167	20241017	155100	56915030	868	868	868	868	0
168	20241017	155000	56915030	868	868	868	868	0
169	20241017	154900	56915030	868	868	868	868	0
170	20241017	154800	56915030	868	868	868	868	0
171	20241017	154700	56915030	868	868	868	868	0
172	20241017	154600	56915030	868	868	868	868	0
173	20241017	154500	56915030	868	868	868	868	0
174	20241017	154400	56915030	868	868	868	868	0
175	20241017	154300	56915030	868	868	868	868	0
176	20241017	154200	56915030	868	868	868	868	0
177	20241017	154100	56915030	868	868	868	868	0
178	20241017	154000	56915030	868	868	868	868	0
179	20241017	153900	56915030	868	868	868	868	0
180	20241017	153800	56915030	868	868	868	868	0
181	20241017	153700	56915030	868	868	868	868	0
182	20241017	153600	56915030	868	868	868	868	814
183	20241017	153500	56915030	868	868	868	868	0
184	20241017	153400	56915030	868	868	868	868	0
185	20241017	153300	56915030	868	868	868	868	0
186	20241017	153200	56915030	868	868	868	868	0
187	20241017	153100	56915030	868	868	868	868	0
188	20241017	153000	56915030	868	868	868	868	814
189	20241017	152900	56208478	868	868	868	868	0
190	20241017	152800	56208478	868	868	868	868	0
191	20241017	152700	56208478	868	868	868	868	0
192	20241017	152600	56208478	868	868	868	868	0
193	20241017	152500	56208478	868	868	868	868	0
194	20241017	152400	56208478	868	868	868	868	0
195	20241017	152300	56208478	868	868	868	868	0
196	20241017	152200	56208478	868	868	868	868	0
197	20241017	152100	56208478	868	868	868	868	0
198	20241017	152000	56208478	868	868	868	868	0
199	20241017	151900	56208478	868	868	868	868	450
200	20241017	151800	55817878	869	869	869	869	0
201	20241017	151700	55817878	869	869	869	869	0
202	20241017	151600	55817878	869	869	869	869	0
203	20241017	151500	55817878	869	869	869	869	0
204	20241017	151400	55817878	869	869	869	869	0
205	20241017	151300	55817878	869	869	869	869	0
206	20241017	151200	55817878	869	869	869	869	0
207	20241017	151100	55817878	869	870	870	869	621
208	20241017	151000	55278191	870	870	870	870	12
209	20241017	150900	55267751	871	871	871	871	1
210	20241017	150800	55266880	871	871	871	871	0
211	20241017	150700	55266880	871	871	871	871	50
212	20241017	150600	55223330	869	869	869	869	0
213	20241017	150500	55223330	869	869	869	869	468
214	20241017	150400	54816638	869	869	869	869	222
215	20241017	150300	54623720	868	868	868	868	1
216	20241017	150200	54622852	868	868	868	868	0
217	20241017	150100	54622852	868	868	868	868	0
218	20241017	150000	54622852	868	868	868	868	343
219	20241017	145900	54325128	869	869	869	869	0
220	20241017	145800	54325128	869	869	869	869	0
221	20241017	145700	54325128	869	869	869	869	0
222	20241017	145600	54325128	869	869	869	869	0
223	20241017	145500	54325128	869	869	869	869	0
224	20241017	145400	54325128	869	869	869	869	0
225	20241017	145300	54325128	869	869	869	869	1
226	20241017	145200	54324259	868	868	868	868	0
227	20241017	145100	54324259	868	868	868	868	157
228	20241017	145000	54187983	868	868	868	868	0
229	20241017	144900	54187983	868	868	868	868	1095
230	20241017	144800	53237523	869	869	869	869	100
231	20241017	144700	53150623	868	868	868	868	0
232	20241017	144600	53150623	868	868	868	868	0
233	20241017	144500	53150623	868	869	869	868	5555
234	20241017	144400	48328833	870	870	870	870	0
235	20241017	144300	48328833	870	871	871	870	170
236	20241017	144200	48180783	871	871	871	871	0
237	20241017	144100	48180783	871	871	871	871	0
238	20241017	144000	48180783	871	871	871	871	1
239	20241017	143900	48179912	868	868	868	868	0
240	20241017	143800	48179912	868	868	868	868	0
241	20241017	143700	48179912	868	868	868	868	242
242	20241017	143600	47969856	868	869	869	868	20000
243	20241017	143500	30609852	873	873	873	873	0
244	20241017	143400	30609852	873	873	873	873	0
245	20241017	143300	30609852	873	873	873	873	0
246	20241017	143200	30609852	873	873	873	873	0
247	20241017	143100	30609852	873	873	873	873	0
248	20241017	143000	30609852	873	873	873	873	0
249	20241017	142900	30609852	873	873	873	873	0
250	20241017	142800	30609852	873	873	873	873	0
251	20241017	142700	30609852	873	873	873	873	0
252	20241017	142600	30609852	873	873	873	873	0
253	20241017	142500	30609852	873	873	873	873	0
254	20241017	142400	30609852	873	873	873	873	0
255	20241017	142300	30609852	873	873	873	873	0
256	20241017	142200	30609852	873	873	873	873	0
257	20241017	142100	30609852	873	873	873	873	0
258	20241017	142000	30609852	873	873	873	873	0
259	20241017	141900	30609852	873	873	873	873	1
260	20241017	141800	30608979	868	868	868	868	0
261	20241017	141700	30608979	868	872	872	868	17124
262	20241017	141600	15734801	873	873	873	873	0
263	20241017	141500	15734801	873	873	873	873	0
264	20241017	141400	15734801	873	873	873	873	0
265	20241017	141300	15734801	873	873	873	873	0
266	20241017	141200	15734801	873	873	873	873	0
267	20241017	141100	15734801	873	873	873	873	0
268	20241017	141000	15734801	873	873	873	873	0
269	20241017	140900	15734801	873	873	873	873	0
270	20241017	140800	15734801	873	873	873	873	0
271	20241017	140700	15734801	873	873	873	873	0
272	20241017	140600	15734801	873	873	873	873	0
273	20241017	140500	15734801	873	873	873	873	0
274	20241017	140400	15734801	873	873	873	873	0
275	20241017	140300	15734801	873	873	873	873	0
276	20241017	140200	15734801	873	873	873	873	0
277	20241017	140100	15734801	873	873	873	873	0
278	20241017	140000	15734801	873	873	873	873	0
279	20241017	135900	15734801	873	873	873	873	0
280	20241017	135800	15734801	873	873	873	873	0
281	20241017	135700	15734801	873	873	873	873	0
282	20241017	135600	15734801	873	873	873	873	0
283	20241017	135500	15734801	873	873	873	873	0
284	20241017	135400	15734801	873	873	873	873	0
285	20241017	135300	15734801	873	873	873	873	1
286	20241017	135200	15733928	873	873	873	873	0
287	20241017	135100	15733928	873	873	873	873	0
288	20241017	135000	15733928	873	873	873	873	0
289	20241017	134900	15733928	873	873	873	873	0
290	20241017	134800	15733928	873	873	873	873	0
291	20241017	134700	15733928	873	873	873	873	0
292	20241017	134600	15733928	873	873	873	873	0
293	20241017	134500	15733928	873	873	873	873	0
294	20241017	134400	15733928	873	873	873	873	0
295	20241017	134300	15733928	873	873	873	873	0
296	20241017	134200	15733928	873	873	873	873	0
297	20241017	134100	15733928	873	873	873	873	0
298	20241017	134000	15733928	873	873	873	873	0
299	20241017	133900	15733928	873	873	873	873	0
300	20241017	133800	15733928	873	873	873	873	0
301	20241017	133700	15733928	873	873	873	873	65
302	20241017	133600	15677183	872	872	872	872	0
303	20241017	133500	15677183	872	872	872	872	0
304	20241017	133400	15677183	872	872	872	872	0
305	20241017	133300	15677183	872	872	872	872	109
306	20241017	133200	15582135	873	873	873	873	0
307	20241017	133100	15582135	873	873	873	873	0
308	20241017	133000	15582135	873	873	873	873	0
309	20241017	132900	15582135	873	873	873	873	0
310	20241017	132800	15582135	873	873	873	873	0
311	20241017	132700	15582135	873	873	873	873	0
312	20241017	132600	15582135	873	873	873	873	1
313	20241017	132500	15581262	872	872	872	872	1
314	20241017	132400	15580390	873	873	873	873	0
315	20241017	132300	15580390	873	873	873	873	0
316	20241017	132200	15580390	873	873	873	873	0
317	20241017	132100	15580390	873	873	873	873	0
318	20241017	132000	15580390	873	873	873	873	0
319	20241017	131900	15580390	873	873	873	873	0
320	20241017	131800	15580390	873	873	873	873	0
321	20241017	131700	15580390	873	873	873	873	0
322	20241017	131600	15580390	873	873	873	873	0
323	20241017	131500	15580390	873	873	873	873	0
324	20241017	131400	15580390	873	873	873	873	0
325	20241017	131300	15580390	873	873	873	873	0
326	20241017	131200	15580390	873	873	873	873	0
327	20241017	131100	15580390	873	873	873	873	0
328	20241017	131000	15580390	873	873	873	873	0
329	20241017	130900	15580390	873	873	873	873	0
330	20241017	130800	15580390	873	873	873	873	0
331	20241017	130700	15580390	873	873	873	873	0
332	20241017	130600	15580390	873	873	873	873	0
333	20241017	130500	15580390	873	873	873	873	572
334	20241017	130400	15081034	873	873	873	873	0
335	20241017	130300	15081034	873	873	873	873	0
336	20241017	130200	15081034	873	873	873	873	0
337	20241017	130100	15081034	873	873	873	873	11
338	20241017	130000	15071431	873	873	873	873	0
339	20241017	125900	15071431	873	873	873	873	0
340	20241017	125800	15071431	873	873	873	873	0
341	20241017	125700	15071431	873	873	873	873	0
342	20241017	125600	15071431	873	873	873	873	0
343	20241017	125500	15071431	873	873	873	873	0
344	20241017	125400	15071431	873	873	873	873	0
345	20241017	125300	15071431	873	873	873	873	0
346	20241017	125200	15071431	873	873	873	873	0
347	20241017	125100	15071431	873	873	873	873	0
348	20241017	125000	15071431	873	873	873	873	0
349	20241017	124900	15071431	873	873	873	873	0
350	20241017	124800	15071431	873	873	873	873	0
351	20241017	124700	15071431	873	873	873	873	800
352	20241017	124600	14373031	873	873	873	873	0
353	20241017	124500	14373031	873	873	873	873	1
354	20241017	124400	14372158	873	873	873	873	0
355	20241017	124300	14372158	873	873	873	873	0
356	20241017	124200	14372158	873	873	873	873	0
357	20241017	124100	14372158	873	873	873	873	0
358	20241017	124000	14372158	873	873	873	873	1
359	20241017	123900	14371285	873	873	873	873	0
360	20241017	123800	14371285	873	873	873	873	0
361	20241017	123700	14371285	873	873	873	873	0
362	20241017	123600	14371285	873	873	873	873	0
363	20241017	123500	14371285	873	873	873	873	0
364	20241017	123400	14371285	873	873	873	873	100
365	20241017	123300	14283985	873	873	873	873	0
366	20241017	123200	14283985	873	873	873	873	0
367	20241017	123100	14283985	873	873	873	873	0
368	20241017	123000	14283985	873	873	873	873	0
369	20241017	122900	14283985	873	873	873	873	0
370	20241017	122800	14283985	873	873	873	873	0
371	20241017	122700	14283985	873	873	873	873	0
372	20241017	122600	14283985	873	873	873	873	0
373	20241017	122500	14283985	873	873	873	873	0
374	20241017	122400	14283985	873	873	873	873	3
375	20241017	122300	14281366	873	873	873	873	0
376	20241017	122200	14281366	873	873	873	873	0
377	20241017	122100	14281366	873	873	873	873	0
378	20241017	122000	14281366	873	873	873	873	0
379	20241017	121900	14281366	873	873	873	873	0
380	20241017	121800	14281366	873	873	873	873	0
381	20241017	121700	14281366	873	873	873	873	0
382	20241017	121600	14281366	873	873	873	873	12
383	20241017	121500	14270890	872	872	872	872	0
384	20241017	121400	14270890	872	872	872	872	223
385	20241017	121300	14076434	872	872	872	872	0
386	20241017	121200	14076434	872	872	872	872	0
387	20241017	121100	14076434	872	872	872	872	0
388	20241017	121000	14076434	872	872	872	872	0
389	20241017	120900	14076434	872	872	872	872	0
390	20241017	120800	14076434	872	872	872	872	0
391	20241017	120700	14076434	872	872	872	872	0
392	20241017	120600	14076434	872	872	872	872	0
393	20241017	120500	14076434	872	872	872	872	0
394	20241017	120400	14076434	872	872	872	872	0
395	20241017	120300	14076434	872	872	872	872	119
396	20241017	120200	13972666	873	873	873	873	0
397	20241017	120100	13972666	873	873	873	873	0
398	20241017	120000	13972666	873	873	873	873	0
399	20241017	115900	13972666	873	873	873	873	0
400	20241017	115800	13972666	873	873	873	873	0
401	20241017	115700	13972666	873	873	873	873	0
402	20241017	115600	13972666	873	873	873	873	0
403	20241017	115500	13972666	873	873	873	873	0
404	20241017	115400	13972666	873	873	873	873	0
405	20241017	115300	13972666	873	873	873	873	0
406	20241017	115200	13972666	873	873	873	873	0
407	20241017	115100	13972666	873	873	873	873	0
408	20241017	115000	13972666	873	873	873	873	0
409	20241017	114900	13972666	873	873	873	873	0
410	20241017	114800	13972666	873	873	873	873	0
411	20241017	114700	13972666	873	873	873	873	0
412	20241017	114600	13972666	873	873	873	873	0
413	20241017	114500	13972666	873	873	873	873	0
414	20241017	114400	13972666	873	873	873	873	0
415	20241017	114300	13972666	873	873	873	873	0
416	20241017	114200	13972666	873	873	873	873	0
417	20241017	114100	13972666	873	873	873	873	0
418	20241017	114000	13972666	873	873	873	873	0
419	20241017	113900	13972666	873	873	873	873	0
420	20241017	113800	13972666	873	873	873	873	0
421	20241017	113700	13972666	873	873	873	873	0
422	20241017	113600	13972666	873	873	873	873	0
423	20241017	113500	13972666	873	873	873	873	0
424	20241017	113400	13972666	873	873	873	873	0
425	20241017	113300	13972666	873	873	873	873	0
426	20241017	113200	13972666	873	873	873	873	0
427	20241017	113100	13972666	873	873	873	873	0
428	20241017	113000	13972666	873	873	873	873	0
429	20241017	112900	13972666	873	873	873	873	0
430	20241017	112800	13972666	873	873	873	873	0
431	20241017	112700	13972666	873	873	873	873	0
432	20241017	112600	13972666	873	873	873	873	0
433	20241017	112500	13972666	873	873	873	873	1
434	20241017	112400	13971793	871	871	871	871	0
435	20241017	112300	13971793	871	871	871	871	0
436	20241017	112200	13971793	871	871	871	871	0
437	20241017	112100	13971793	871	871	871	871	0
438	20241017	112000	13971793	871	871	871	871	0
439	20241017	111900	13971793	871	871	871	871	0
440	20241017	111800	13971793	871	871	871	871	60
441	20241017	111700	13919533	871	871	871	871	0
442	20241017	111600	13919533	871	871	871	871	0
443	20241017	111500	13919533	871	871	871	871	11
444	20241017	111400	13909952	871	871	871	871	0
445	20241017	111300	13909952	871	871	871	871	0
446	20241017	111200	13909952	871	871	871	871	0
447	20241017	111100	13909952	871	871	871	871	0
448	20241017	111000	13909952	871	871	871	871	11
449	20241017	110900	13900371	871	871	871	871	0
450	20241017	110800	13900371	871	871	871	871	0
451	20241017	110700	13900371	871	871	871	871	0
452	20241017	110600	13900371	871	871	871	871	0
453	20241017	110500	13900371	871	871	871	871	33
454	20241017	110400	13871628	871	871	871	871	0
455	20241017	110300	13871628	871	871	871	871	0
456	20241017	110200	13871628	871	871	871	871	0
457	20241017	110100	13871628	871	871	871	871	0
458	20241017	110000	13871628	871	871	871	871	11
459	20241017	105900	13862047	871	871	871	871	0
460	20241017	105800	13862047	871	871	871	871	0
461	20241017	105700	13862047	871	871	871	871	100
462	20241017	105600	13774947	871	871	871	871	0
463	20241017	105500	13774947	871	871	871	871	11
464	20241017	105400	13765366	871	871	871	871	0
465	20241017	105300	13765366	871	871	871	871	0
466	20241017	105200	13765366	871	871	871	871	0
467	20241017	105100	13765366	871	871	871	871	0
468	20241017	105000	13765366	871	871	871	871	11
469	20241017	104900	13755785	871	871	871	871	0
470	20241017	104800	13755785	871	871	871	871	0
471	20241017	104700	13755785	871	871	871	871	0
472	20241017	104600	13755785	871	871	871	871	0
473	20241017	104500	13755785	871	871	871	871	11
474	20241017	104400	13746204	871	871	871	871	0
475	20241017	104300	13746204	871	871	871	871	0
476	20241017	104200	13746204	871	871	871	871	0
477	20241017	104100	13746204	871	871	871	871	0
478	20241017	104000	13746204	871	871	871	871	13
479	20241017	103900	13734881	873	873	873	873	0
480	20241017	103800	13734881	873	873	873	873	0
481	20241017	103700	13734881	873	873	873	873	10
482	20241017	103600	13726151	873	873	873	873	0
483	20241017	103500	13726151	873	873	873	873	80
484	20241017	103400	13656311	873	873	873	873	0
485	20241017	103300	13656311	873	873	873	873	0
486	20241017	103200	13656311	873	873	873	873	0
487	20241017	103100	13656311	873	873	873	873	0
488	20241017	103000	13656311	873	873	873	873	1
489	20241017	102900	13655438	871	871	871	871	0
490	20241017	102800	13655438	871	871	871	871	0
491	20241017	102700	13655438	871	871	871	871	0
492	20241017	102600	13655438	871	871	871	871	0
493	20241017	102500	13655438	871	871	871	871	11
494	20241017	102400	13645857	877	877	877	877	0
495	20241017	102300	13645857	877	877	877	877	1
496	20241017	102200	13644980	871	873	873	871	554
497	20241017	102100	13162011	873	873	873	873	553
498	20241017	102000	12679242	878	874	878	874	7
499	20241017	101900	12673108	878	878	878	878	1
500	20241017	101800	12672230	880	880	880	880	0
501	20241017	101700	12672230	880	880	880	880	0
502	20241017	101600	12672230	880	880	880	880	3
503	20241017	101500	12669590	880	880	880	880	0
504	20241017	101400	12669590	880	880	880	880	0
505	20241017	101300	12669590	880	880	880	880	0
506	20241017	101200	12669590	880	880	880	880	0
507	20241017	101100	12669590	880	880	880	880	0
508	20241017	101000	12669590	880	880	880	880	0
509	20241017	100900	12669590	880	880	880	880	47
510	20241017	100800	12628230	880	880	880	880	0
511	20241017	100700	12628230	880	880	880	880	0
512	20241017	100600	12628230	880	880	880	880	0
513	20241017	100500	12628230	880	880	880	880	0
514	20241017	100400	12628230	880	880	880	880	11
515	20241017	100300	12618550	880	880	880	880	5
516	20241017	100200	12614150	880	880	880	880	0
517	20241017	100100	12614150	880	880	880	880	0
518	20241017	100000	12614150	880	880	880	880	0
519	20241017	095900	12614150	880	880	880	880	0
520	20241017	095800	12614150	880	880	880	880	0
521	20241017	095700	12614150	880	880	880	880	0
522	20241017	095600	12614150	880	880	880	880	0
523	20241017	095500	12614150	880	880	880	880	0
524	20241017	095400	12614150	880	880	880	880	0
525	20241017	095300	12614150	880	880	880	880	0
526	20241017	095200	12614150	880	880	880	880	0
527	20241017	095100	12614150	880	880	880	880	0
528	20241017	095000	12614150	880	880	880	880	0
529	20241017	094900	12614150	880	880	880	880	0
530	20241017	094800	12614150	880	880	880	880	0
531	20241017	094700	12614150	880	880	880	880	0
532	20241017	094600	12614150	880	880	880	880	0
533	20241017	094500	12614150	880	880	880	880	1095
534	20241017	094400	11650550	880	880	880	880	0
535	20241017	094300	11650550	880	880	880	880	401
536	20241017	094200	11297670	880	880	880	880	2
537	20241017	094100	11295910	873	873	873	873	0
538	20241017	094000	11295910	873	873	873	873	125
539	20241017	093900	11186785	880	880	880	880	20
540	20241017	093800	11169185	880	880	880	880	1
541	20241017	093700	11168305	874	874	874	874	1
542	20241017	093600	11167431	877	875	877	875	2
543	20241017	093500	11165679	877	876	877	876	2
544	20241017	093400	11163926	877	877	877	877	1
545	20241017	093300	11163049	878	880	880	878	2
546	20241017	093200	11161291	879	878	880	878	103
547	20241017	093100	11070852	878	878	878	878	26
548	20241017	093000	11048024	878	878	878	878	10
549	20241017	092900	11039244	880	880	880	880	0
550	20241017	092800	11039244	880	880	880	880	0
551	20241017	092700	11039244	880	880	880	880	0
552	20241017	092600	11039244	880	880	880	880	0
553	20241017	092500	11039244	880	879	880	878	104
554	20241017	092400	10947739	880	880	880	880	0
555	20241017	092300	10947739	880	880	880	880	0
556	20241017	092200	10947739	880	880	880	880	0
557	20241017	092100	10947739	880	885	885	879	12
558	20241017	092000	10937178	880	884	885	880	1319
559	20241017	091900	9770512	885	885	885	885	0
560	20241017	091800	9770512	885	885	885	885	1101
561	20241017	091700	8796127	885	885	885	879	3
562	20241017	091600	8793478	871	871	871	871	0
563	20241017	091500	8793478	871	871	871	871	11
564	20241017	091400	8783897	871	871	871	871	0
565	20241017	091300	8783897	871	871	871	871	0
566	20241017	091200	8783897	871	871	871	871	0
567	20241017	091100	8783897	871	873	873	871	148
568	20241017	091000	8654969	885	885	885	885	0
569	20241017	090900	8654969	885	885	885	885	0
570	20241017	090800	8654969	885	885	885	885	0
571	20241017	090700	8654969	885	885	885	885	0
572	20241017	090600	8654969	885	872	885	872	475
573	20241017	090500	8240756	872	868	880	868	4718
574	20241017	090400	4141280	868	868	868	868	0
575	20241017	090300	4141280	868	866	868	866	449
576	20241017	090200	3752160	865	866	866	865	483
577	20241017	090100	3333912	866	866	866	866	97
578	20241017	090000	3249910	867	869	869	867	3740