KissMeData/027740/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191200	124387785	923	923	923	923	563
3	20241029	191100	124387785	923	923	923	923	0
4	20241029	191000	124387785	923	923	923	923	0
5	20241029	190900	124387785	923	923	923	923	0
6	20241029	190800	124387785	923	923	923	923	0
7	20241029	190700	124387785	923	923	923	923	0
8	20241029	190600	124387785	923	923	923	923	0
9	20241029	190500	124387785	923	923	923	923	0
10	20241029	190400	124387785	923	923	923	923	0
11	20241029	190300	124387785	923	923	923	923	0
12	20241029	190200	124387785	923	923	923	923	0
13	20241029	190100	124387785	923	923	923	923	0
14	20241029	190000	124387785	923	923	923	923	0
15	20241029	185900	124387785	923	923	923	923	0
16	20241029	185800	124387785	923	923	923	923	0
17	20241029	185700	124387785	923	923	923	923	0
18	20241029	185600	124387785	923	923	923	923	0
19	20241029	185500	124387785	923	923	923	923	0
20	20241029	185400	124387785	923	923	923	923	0
21	20241029	185300	124387785	923	923	923	923	0
22	20241029	185200	124387785	923	923	923	923	0
23	20241029	185100	124387785	923	923	923	923	0
24	20241029	185000	124387785	923	923	923	923	0
25	20241029	184900	124387785	923	923	923	923	0
26	20241029	184800	124387785	923	923	923	923	0
27	20241029	184700	124387785	923	923	923	923	0
28	20241029	184600	124387785	923	923	923	923	0
29	20241029	184500	124387785	923	923	923	923	0
30	20241029	184400	124387785	923	923	923	923	0
31	20241029	184300	124387785	923	923	923	923	0
32	20241029	184200	124387785	923	923	923	923	563
33	20241029	184100	124387785	923	923	923	923	0
34	20241029	184000	124387785	923	923	923	923	0
35	20241029	183900	124387785	923	923	923	923	0
36	20241029	183800	124387785	923	923	923	923	0
37	20241029	183700	124387785	923	923	923	923	0
38	20241029	183600	124387785	923	923	923	923	0
39	20241029	183500	124387785	923	923	923	923	0
40	20241029	183400	124387785	923	923	923	923	0
41	20241029	183300	124387785	923	923	923	923	0
42	20241029	183200	124387785	923	923	923	923	0
43	20241029	183100	124387785	923	923	923	923	0
44	20241029	183000	124387785	923	923	923	923	0
45	20241029	182900	124387785	923	923	923	923	0
46	20241029	182800	124387785	923	923	923	923	0
47	20241029	182700	124387785	923	923	923	923	0
48	20241029	182600	124387785	923	923	923	923	0
49	20241029	182500	124387785	923	923	923	923	0
50	20241029	182400	124387785	923	923	923	923	0
51	20241029	182300	124387785	923	923	923	923	0
52	20241029	182200	124387785	923	923	923	923	0
53	20241029	182100	124387785	923	923	923	923	0
54	20241029	182000	124387785	923	923	923	923	0
55	20241029	181900	124387785	923	923	923	923	0
56	20241029	181800	124387785	923	923	923	923	0
57	20241029	181700	124387785	923	923	923	923	0
58	20241029	181600	124387785	923	923	923	923	0
59	20241029	181500	124387785	923	923	923	923	0
60	20241029	181400	124387785	923	923	923	923	0
61	20241029	181300	124387785	923	923	923	923	0
62	20241029	181200	124387785	923	923	923	923	563
63	20241029	181100	124387785	923	923	923	923	0
64	20241029	181000	124387785	923	923	923	923	0
65	20241029	180900	124387785	923	923	923	923	0
66	20241029	180800	124387785	923	923	923	923	0
67	20241029	180700	124387785	923	923	923	923	0
68	20241029	180600	124387785	923	923	923	923	0
69	20241029	180500	124387785	923	923	923	923	0
70	20241029	180400	124387785	923	923	923	923	0
71	20241029	180300	124387785	923	923	923	923	0
72	20241029	180200	124387785	923	923	923	923	0
73	20241029	180100	124387785	923	923	923	923	0
74	20241029	180000	124387785	923	923	923	923	0
75	20241029	175900	124387785	923	923	923	923	0
76	20241029	175800	124387785	923	923	923	923	0
77	20241029	175700	124387785	923	923	923	923	0
78	20241029	175600	124387785	923	923	923	923	0
79	20241029	175500	124387785	923	923	923	923	0
80	20241029	175400	124387785	923	923	923	923	0
81	20241029	175300	124387785	923	923	923	923	0
82	20241029	175200	124387785	923	923	923	923	0
83	20241029	175100	124387785	923	923	923	923	0
84	20241029	175000	124387785	923	923	923	923	0
85	20241029	174900	124387785	923	923	923	923	0
86	20241029	174800	124387785	923	923	923	923	0
87	20241029	174700	124387785	923	923	923	923	0
88	20241029	174600	124387785	923	923	923	923	0
89	20241029	174500	124387785	923	923	923	923	0
90	20241029	174400	124387785	923	923	923	923	0
91	20241029	174300	124387785	923	923	923	923	0
92	20241029	174200	124387785	923	923	923	923	563
93	20241029	174100	124387785	923	923	923	923	0
94	20241029	174000	124387785	923	923	923	923	0
95	20241029	173900	124387785	923	923	923	923	0
96	20241029	173800	124387785	923	923	923	923	0
97	20241029	173700	124387785	923	923	923	923	0
98	20241029	173600	124387785	923	923	923	923	0
99	20241029	173500	124387785	923	923	923	923	0
100	20241029	173400	124387785	923	923	923	923	0
101	20241029	173300	124387785	923	923	923	923	0
102	20241029	173200	124387785	923	923	923	923	0
103	20241029	173100	124387785	923	923	923	923	0
104	20241029	173000	124387785	923	923	923	923	0
105	20241029	172900	124387785	923	923	923	923	0
106	20241029	172800	124387785	923	923	923	923	0
107	20241029	172700	124387785	923	923	923	923	0
108	20241029	172600	124387785	923	923	923	923	0
109	20241029	172500	124387785	923	923	923	923	0
110	20241029	172400	124387785	923	923	923	923	0
111	20241029	172300	124387785	923	923	923	923	0
112	20241029	172200	124387785	923	923	923	923	0
113	20241029	172100	124387785	923	923	923	923	0
114	20241029	172000	124387785	923	923	923	923	0
115	20241029	171900	124387785	923	923	923	923	0
116	20241029	171800	124387785	923	923	923	923	0
117	20241029	171700	124387785	923	923	923	923	0
118	20241029	171600	124387785	923	923	923	923	0
119	20241029	171500	124387785	923	923	923	923	0
120	20241029	171400	124387785	923	923	923	923	0
121	20241029	171300	124387785	923	923	923	923	0
122	20241029	171200	124387785	923	923	923	923	563
123	20241029	171100	124387785	923	923	923	923	0
124	20241029	171000	124387785	923	923	923	923	0
125	20241029	170900	124387785	923	923	923	923	0
126	20241029	170800	124387785	923	923	923	923	0
127	20241029	170700	124387785	923	923	923	923	0
128	20241029	170600	124387785	923	923	923	923	0
129	20241029	170500	124387785	923	923	923	923	0
130	20241029	170400	124387785	923	923	923	923	0
131	20241029	170300	124387785	923	923	923	923	0
132	20241029	170200	124387785	923	923	923	923	0
133	20241029	170100	124387785	923	923	923	923	0
134	20241029	170000	124387785	923	923	923	923	0
135	20241029	165900	124387785	923	923	923	923	0
136	20241029	165800	124387785	923	923	923	923	0
137	20241029	165700	124387785	923	923	923	923	0
138	20241029	165600	124387785	923	923	923	923	0
139	20241029	165500	124387785	923	923	923	923	0
140	20241029	165400	124387785	923	923	923	923	0
141	20241029	165300	124387785	923	923	923	923	0
142	20241029	165200	124387785	923	923	923	923	0
143	20241029	165100	124387785	923	923	923	923	0
144	20241029	165000	124387785	923	923	923	923	0
145	20241029	164900	124387785	923	923	923	923	0
146	20241029	164800	124387785	923	923	923	923	0
147	20241029	164700	124387785	923	923	923	923	0
148	20241029	164600	124387785	923	923	923	923	0
149	20241029	164500	124387785	923	923	923	923	0
150	20241029	164400	124387785	923	923	923	923	0
151	20241029	164300	124387785	923	923	923	923	0
152	20241029	164200	124387785	923	923	923	923	563
153	20241029	164100	124387785	923	923	923	923	0
154	20241029	164000	124387785	923	923	923	923	0
155	20241029	163900	124387785	923	923	923	923	0
156	20241029	163800	124387785	923	923	923	923	0
157	20241029	163700	124387785	923	923	923	923	0
158	20241029	163600	124387785	923	923	923	923	0
159	20241029	163500	124387785	923	923	923	923	0
160	20241029	163400	124387785	923	923	923	923	0
161	20241029	163300	124387785	923	923	923	923	0
162	20241029	163200	124387785	923	923	923	923	0
163	20241029	163100	124387785	923	923	923	923	0
164	20241029	163000	124387785	923	923	923	923	0
165	20241029	162900	124387785	923	923	923	923	0
166	20241029	162800	124387785	923	923	923	923	0
167	20241029	162700	124387785	923	923	923	923	0
168	20241029	162600	124387785	923	923	923	923	0
169	20241029	162500	124387785	923	923	923	923	0
170	20241029	162400	124387785	923	923	923	923	0
171	20241029	162300	124387785	923	923	923	923	0
172	20241029	162200	124387785	923	923	923	923	0
173	20241029	162100	124387785	923	923	923	923	0
174	20241029	162000	124387785	923	923	923	923	0
175	20241029	161900	124387785	923	923	923	923	0
176	20241029	161800	124387785	923	923	923	923	0
177	20241029	161700	124387785	923	923	923	923	0
178	20241029	161600	124387785	923	923	923	923	0
179	20241029	161500	124387785	923	923	923	923	0
180	20241029	161400	124387785	923	923	923	923	0
181	20241029	161300	124387785	923	923	923	923	0
182	20241029	161200	124387785	923	923	923	923	563
183	20241029	161100	124387785	923	923	923	923	0
184	20241029	161000	124387785	923	923	923	923	0
185	20241029	160900	124387785	923	923	923	923	0
186	20241029	160800	124387785	923	923	923	923	0
187	20241029	160700	124387785	923	923	923	923	0
188	20241029	160600	124387785	923	923	923	923	0
189	20241029	160500	124387785	923	923	923	923	0
190	20241029	160400	124387785	923	923	923	923	0
191	20241029	160300	124387785	923	923	923	923	0
192	20241029	160200	124387785	923	923	923	923	0
193	20241029	160100	124387785	923	923	923	923	0
194	20241029	160000	124387785	923	923	923	923	0
195	20241029	155900	124387785	923	923	923	923	0
196	20241029	155800	124387785	923	923	923	923	0
197	20241029	155700	124387785	923	923	923	923	0
198	20241029	155600	124387785	923	923	923	923	0
199	20241029	155500	124387785	923	923	923	923	0
200	20241029	155400	124387785	923	923	923	923	0
201	20241029	155300	124387785	923	923	923	923	0
202	20241029	155200	124387785	923	923	923	923	0
203	20241029	155100	124387785	923	923	923	923	0
204	20241029	155000	124387785	923	923	923	923	0
205	20241029	154900	124387785	923	923	923	923	0
206	20241029	154800	124387785	923	923	923	923	0
207	20241029	154700	124387785	923	923	923	923	0
208	20241029	154600	124387785	923	923	923	923	0
209	20241029	154500	124387785	923	923	923	923	0
210	20241029	154400	124387785	923	923	923	923	0
211	20241029	154300	124387785	923	923	923	923	0
212	20241029	154200	124387785	923	923	923	923	563
213	20241029	154100	124387785	923	923	923	923	0
214	20241029	154000	124387785	923	923	923	923	0
215	20241029	153900	124387785	923	923	923	923	0
216	20241029	153800	124387785	923	923	923	923	0
217	20241029	153700	124387785	923	923	923	923	0
218	20241029	153600	124387785	923	923	923	923	0
219	20241029	153500	124387785	923	923	923	923	0
220	20241029	153400	124387785	923	923	923	923	0
221	20241029	153300	124387785	923	923	923	923	0
222	20241029	153200	124387785	923	923	923	923	0
223	20241029	153100	124387785	923	923	923	923	0
224	20241029	153000	124387785	923	923	923	923	563
225	20241029	152900	123868136	925	925	925	925	0
226	20241029	152800	123868136	925	925	925	925	0
227	20241029	152700	123868136	925	925	925	925	0
228	20241029	152600	123868136	925	925	925	925	0
229	20241029	152500	123868136	925	925	925	925	0
230	20241029	152400	123868136	925	925	925	925	0
231	20241029	152300	123868136	925	925	925	925	0
232	20241029	152200	123868136	925	925	925	925	0
233	20241029	152100	123868136	925	925	925	925	0
234	20241029	152000	123868136	925	925	925	925	0
235	20241029	151900	123868136	925	925	925	925	0
236	20241029	151800	123868136	925	925	925	925	0
237	20241029	151700	123868136	925	924	925	924	150
238	20241029	151600	123729436	925	925	925	925	20
239	20241029	151500	123710936	925	925	925	925	0
240	20241029	151400	123710936	925	925	925	925	0
241	20241029	151300	123710936	925	925	925	925	0
242	20241029	151200	123710936	925	925	925	925	40
243	20241029	151100	123673936	925	925	925	925	0
244	20241029	151000	123673936	925	925	925	925	3
245	20241029	150900	123671161	925	925	925	925	0
246	20241029	150800	123671161	925	925	925	925	0
247	20241029	150700	123671161	925	925	925	925	0
248	20241029	150600	123671161	925	925	925	925	1
249	20241029	150500	123670236	925	925	925	925	40
250	20241029	150400	123633236	925	925	925	925	0
251	20241029	150300	123633236	925	925	925	925	50
252	20241029	150200	123586986	925	925	925	925	520
253	20241029	150100	123105986	924	924	924	924	44
254	20241029	150000	123065330	925	925	925	925	1
255	20241029	145900	123064405	924	923	924	923	5078
256	20241029	145800	118377348	924	924	924	924	0
257	20241029	145700	118377348	924	924	924	924	0
258	20241029	145600	118377348	924	924	924	924	0
259	20241029	145500	118377348	924	924	924	924	0
260	20241029	145400	118377348	924	924	924	924	0
261	20241029	145300	118377348	924	924	924	924	0
262	20241029	145200	118377348	924	924	924	924	0
263	20241029	145100	118377348	924	924	924	924	8
264	20241029	145000	118369956	924	924	924	924	30
265	20241029	144900	118342236	923	923	923	923	0
266	20241029	144800	118342236	923	923	923	923	0
267	20241029	144700	118342236	923	923	923	923	5310
268	20241029	144600	113441106	924	924	924	924	0
269	20241029	144500	113441106	924	924	924	924	0
270	20241029	144400	113441106	924	924	924	924	0
271	20241029	144300	113441106	924	924	924	924	0
272	20241029	144200	113441106	924	924	924	924	499
273	20241029	144100	112980030	924	924	924	924	1
274	20241029	144000	112979106	924	924	924	924	1
275	20241029	143900	112978182	924	924	924	924	0
276	20241029	143800	112978182	924	924	924	924	105
277	20241029	143700	112881162	924	924	924	924	1
278	20241029	143600	112880238	923	924	924	923	13
279	20241029	143500	112868227	924	924	924	924	17
280	20241029	143400	112852519	924	924	924	924	2
281	20241029	143300	112850671	924	924	924	924	0
282	20241029	143200	112850671	924	924	924	924	0
283	20241029	143100	112850671	924	924	924	924	0
284	20241029	143000	112850671	924	924	924	924	4
285	20241029	142900	112846975	924	924	924	924	7
286	20241029	142800	112840507	924	924	924	924	1
287	20241029	142700	112839583	924	923	924	923	2
288	20241029	142600	112837736	924	924	924	924	0
289	20241029	142500	112837736	924	924	924	924	0
290	20241029	142400	112837736	924	924	924	924	0
291	20241029	142300	112837736	924	924	924	924	0
292	20241029	142200	112837736	924	924	924	924	0
293	20241029	142100	112837736	924	924	924	924	1
294	20241029	142000	112836812	924	924	924	924	1
295	20241029	141900	112835888	924	924	924	924	0
296	20241029	141800	112835888	924	924	924	924	0
297	20241029	141700	112835888	924	924	924	924	25
298	20241029	141600	112812788	924	924	924	924	0
299	20241029	141500	112812788	924	924	924	924	0
300	20241029	141400	112812788	924	924	924	924	18
301	20241029	141300	112796156	923	923	923	923	0
302	20241029	141200	112796156	923	923	923	923	0
303	20241029	141100	112796156	923	923	923	923	0
304	20241029	141000	112796156	923	923	923	923	1
305	20241029	140900	112795233	923	924	924	923	22
306	20241029	140800	112774915	924	924	924	924	0
307	20241029	140700	112774915	924	924	924	924	0
308	20241029	140600	112774915	924	924	924	924	0
309	20241029	140500	112774915	924	924	924	924	0
310	20241029	140400	112774915	924	924	924	924	1
311	20241029	140300	112773991	923	923	923	923	0
312	20241029	140200	112773991	923	924	924	923	110
313	20241029	140100	112672458	923	923	923	923	0
314	20241029	140000	112672458	923	923	923	923	0
315	20241029	135900	112672458	923	923	923	923	0
316	20241029	135800	112672458	923	923	923	923	0
317	20241029	135700	112672458	923	923	923	923	0
318	20241029	135600	112672458	923	923	923	923	0
319	20241029	135500	112672458	923	923	923	923	0
320	20241029	135400	112672458	923	923	923	923	100
321	20241029	135300	112580158	925	925	925	925	0
322	20241029	135200	112580158	925	923	925	923	51
323	20241029	135100	112533083	925	925	925	925	1
324	20241029	135000	112532158	923	923	923	923	0
325	20241029	134900	112532158	923	923	923	923	50
326	20241029	134800	112486008	925	925	925	925	1
327	20241029	134700	112485083	923	924	924	923	50
328	20241029	134600	112438928	925	925	925	924	106
329	20241029	134500	112340978	925	925	925	924	9
330	20241029	134400	112332655	925	924	925	924	10
331	20241029	134300	112323410	924	924	924	924	50
332	20241029	134200	112277210	925	925	925	925	1
333	20241029	134100	112276285	925	925	925	925	7
334	20241029	134000	112269810	924	924	924	924	5
335	20241029	133900	112265190	925	925	925	925	20
336	20241029	133800	112246690	925	925	925	925	0
337	20241029	133700	112246690	925	925	925	925	0
338	20241029	133600	112246690	925	925	925	923	17
339	20241029	133500	112230975	923	923	923	923	0
340	20241029	133400	112230975	923	923	923	923	106
341	20241029	133300	112133137	925	925	925	925	10
342	20241029	133200	112123887	925	925	925	925	0
343	20241029	133100	112123887	925	923	925	923	9
344	20241029	133000	112115568	925	925	925	925	2
345	20241029	132900	112113718	923	923	923	923	0
346	20241029	132800	112113718	923	924	924	923	3000
347	20241029	132700	109344503	925	925	925	925	0
348	20241029	132600	109344503	925	925	925	925	2
349	20241029	132500	109342653	925	925	925	925	8
350	20241029	132400	109335253	924	924	924	924	27
351	20241029	132300	109310305	924	924	924	924	69
352	20241029	132200	109246549	924	924	924	924	0
353	20241029	132100	109246549	924	924	924	924	7
354	20241029	132000	109240081	924	924	924	924	0
355	20241029	131900	109240081	924	924	924	924	0
356	20241029	131800	109240081	924	924	924	924	1
357	20241029	131700	109239157	925	925	925	925	0
358	20241029	131600	109239157	925	925	925	925	0
359	20241029	131500	109239157	925	925	925	925	4
360	20241029	131400	109235457	925	925	925	925	1
361	20241029	131300	109234532	925	925	925	925	1
362	20241029	131200	109233607	923	924	924	923	230
363	20241029	131100	109021210	924	924	924	924	0
364	20241029	131000	109021210	924	924	924	924	0
365	20241029	130900	109021210	924	924	924	924	0
366	20241029	130800	109021210	924	924	924	924	270
367	20241029	130700	108771730	925	925	925	925	4
368	20241029	130600	108768030	924	924	925	924	24
369	20241029	130500	108745853	925	925	925	925	3
370	20241029	130400	108743078	925	925	925	925	0
371	20241029	130300	108743078	925	925	925	925	0
372	20241029	130200	108743078	925	925	925	925	1000
373	20241029	130100	107818078	925	925	925	925	0
374	20241029	130000	107818078	925	925	925	925	250
375	20241029	125900	107586828	925	925	925	925	0
376	20241029	125800	107586828	925	925	925	925	2
377	20241029	125700	107584978	925	924	925	924	3010
378	20241029	125600	104801816	924	924	924	924	7
379	20241029	125500	104795348	924	924	924	924	502
380	20241029	125400	104331500	924	923	924	923	6
381	20241029	125300	104325960	924	924	924	924	80
382	20241029	125200	104252040	924	924	924	924	260
383	20241029	125100	104011800	924	924	924	924	200
384	20241029	125000	103827000	922	922	922	922	30
385	20241029	124900	103799340	922	922	922	922	20
386	20241029	124800	103780900	922	922	922	922	0
387	20241029	124700	103780900	922	922	922	922	400
388	20241029	124600	103412100	923	923	923	923	40
389	20241029	124500	103375180	923	923	923	923	350
390	20241029	124400	103052130	923	924	924	923	234
391	20241029	124300	102836146	924	923	924	923	1485
392	20241029	124200	101464007	924	924	924	924	503
393	20241029	124100	100999235	924	923	924	923	10
394	20241029	124000	100989996	923	923	924	923	16
395	20241029	123900	100975226	923	923	923	923	8
396	20241029	123800	100967842	924	924	924	924	0
397	20241029	123700	100967842	924	924	924	924	0
398	20241029	123600	100967842	924	924	924	924	0
399	20241029	123500	100967842	924	924	924	924	2375
400	20241029	123400	98773342	923	923	923	923	3210
401	20241029	123300	95810512	923	923	923	923	15000
402	20241029	123200	81965512	923	923	923	923	0
403	20241029	123100	81965512	923	923	923	923	0
404	20241029	123000	81965512	923	923	923	923	1
405	20241029	122900	81964589	922	922	922	922	0
406	20241029	122800	81964589	922	922	922	922	0
407	20241029	122700	81964589	922	922	922	922	0
408	20241029	122600	81964589	922	922	922	922	0
409	20241029	122500	81964589	922	922	922	922	5
410	20241029	122400	81959979	922	922	922	922	27
411	20241029	122300	81935085	922	922	922	922	249
412	20241029	122200	81705507	922	922	922	922	124
413	20241029	122100	81591179	922	922	922	922	0
414	20241029	122000	81591179	922	922	922	922	0
415	20241029	121900	81591179	922	922	922	922	401
416	20241029	121800	81221457	922	922	922	922	1
417	20241029	121700	81220535	923	923	923	923	0
418	20241029	121600	81220535	923	923	923	923	1
419	20241029	121500	81219612	923	921	923	921	6
420	20241029	121400	81214079	923	923	923	923	0
421	20241029	121300	81214079	923	923	923	923	0
422	20241029	121200	81214079	923	923	923	923	0
423	20241029	121100	81214079	923	923	923	923	0
424	20241029	121000	81214079	923	923	923	923	1
425	20241029	120900	81213156	922	922	922	922	150
426	20241029	120800	81074856	924	922	924	922	1501
427	20241029	120700	79690932	922	922	922	922	14
428	20241029	120600	79678024	924	924	924	922	503
429	20241029	120500	79213256	922	924	924	922	122
430	20241029	120400	79100532	924	923	924	923	70
431	20241029	120300	79035920	923	923	923	923	0
432	20241029	120200	79035920	923	923	923	923	9
433	20241029	120100	79027613	923	923	923	923	0
434	20241029	120000	79027613	923	923	923	923	0
435	20241029	115900	79027613	923	923	923	923	0
436	20241029	115800	79027613	923	923	923	923	0
437	20241029	115700	79027613	923	923	923	923	0
438	20241029	115600	79027613	923	923	923	923	0
439	20241029	115500	79027613	923	923	923	923	0
440	20241029	115400	79027613	923	923	923	923	17
441	20241029	115300	79011922	923	922	923	922	3336
442	20241029	115200	75936128	923	923	923	923	4
443	20241029	115100	75932436	923	923	923	923	0
444	20241029	115000	75932436	923	923	923	923	0
445	20241029	114900	75932436	923	923	923	923	1
446	20241029	114800	75931513	922	923	923	922	20
447	20241029	114700	75913055	922	922	922	922	2000
448	20241029	114600	74069055	922	922	922	922	0
449	20241029	114500	74069055	922	922	922	922	100
450	20241029	114400	73976855	922	922	922	922	0
451	20241029	114300	73976855	922	922	922	922	4956
452	20241029	114200	69407423	921	921	921	921	0
453	20241029	114100	69407423	921	921	921	921	50
454	20241029	114000	69361373	922	922	922	922	0
455	20241029	113900	69361373	922	922	922	922	8
456	20241029	113800	69353997	922	922	922	922	0
457	20241029	113700	69353997	922	922	922	922	0
458	20241029	113600	69353997	922	922	922	922	11306
459	20241029	113500	58929865	923	923	923	923	0
460	20241029	113400	58929865	923	923	923	923	81
461	20241029	113300	58855102	923	923	923	923	0
462	20241029	113200	58855102	923	923	923	923	242
463	20241029	113100	58631736	923	923	923	923	6000
464	20241029	113000	53093736	924	924	924	924	0
465	20241029	112900	53093736	924	924	924	924	0
466	20241029	112800	53093736	924	924	924	924	3
467	20241029	112700	53090964	924	924	924	924	0
468	20241029	112600	53090964	924	924	924	924	367
469	20241029	112500	52751856	925	924	925	924	101
470	20241029	112400	52658531	925	925	925	925	0
471	20241029	112300	52658531	925	925	925	925	1
472	20241029	112200	52657606	924	924	925	924	2001
473	20241029	112100	50808681	925	925	925	925	0
474	20241029	112000	50808681	925	925	925	925	0
475	20241029	111900	50808681	925	925	925	925	0
476	20241029	111800	50808681	925	925	925	925	0
477	20241029	111700	50808681	925	925	925	925	8
478	20241029	111600	50801281	925	925	925	925	0
479	20241029	111500	50801281	925	925	925	925	2
480	20241029	111400	50799431	926	926	926	926	0
481	20241029	111300	50799431	926	926	926	926	0
482	20241029	111200	50799431	926	926	926	926	0
483	20241029	111100	50799431	926	926	926	926	2
484	20241029	111000	50797579	925	925	925	925	23
485	20241029	110900	50776304	924	925	925	924	3116
486	20241029	110800	47897016	926	926	926	926	0
487	20241029	110700	47897016	926	926	926	926	0
488	20241029	110600	47897016	926	926	926	926	0
489	20241029	110500	47897016	926	926	926	926	2
490	20241029	110400	47895164	925	925	925	925	7
491	20241029	110300	47888689	926	926	926	926	5
492	20241029	110200	47884059	926	926	926	926	3
493	20241029	110100	47881281	926	926	926	926	2
494	20241029	110000	47879429	926	926	926	926	0
495	20241029	105900	47879429	926	926	926	926	0
496	20241029	105800	47879429	926	926	926	926	0
497	20241029	105700	47879429	926	926	926	926	0
498	20241029	105600	47879429	926	926	926	926	0
499	20241029	105500	47879429	926	926	926	926	0
500	20241029	105400	47879429	926	926	926	926	0
501	20241029	105300	47879429	926	926	926	926	0
502	20241029	105200	47879429	926	926	926	926	0
503	20241029	105100	47879429	926	926	926	926	0
504	20241029	105000	47879429	926	926	926	926	0
505	20241029	104900	47879429	926	926	926	926	0
506	20241029	104800	47879429	926	926	926	926	0
507	20241029	104700	47879429	926	926	926	926	37
508	20241029	104600	47845167	926	926	926	926	0
509	20241029	104500	47845167	926	926	926	926	0
510	20241029	104400	47845167	926	926	926	926	0
511	20241029	104300	47845167	926	926	926	926	1
512	20241029	104200	47844241	927	927	927	927	0
513	20241029	104100	47844241	927	927	927	927	3
514	20241029	104000	47841460	927	927	927	927	0
515	20241029	103900	47841460	927	927	927	927	0
516	20241029	103800	47841460	927	927	927	927	0
517	20241029	103700	47841460	927	927	927	927	5
518	20241029	103600	47836825	927	926	927	926	1016
519	20241029	103500	46895094	926	926	926	926	0
520	20241029	103400	46895094	926	926	926	926	1
521	20241029	103300	46894168	926	926	926	926	0
522	20241029	103200	46894168	926	926	926	926	1660
523	20241029	103100	45357008	926	925	926	925	1660
524	20241029	103000	43821498	925	925	925	925	680
525	20241029	102900	43192498	924	924	924	924	0
526	20241029	102800	43192498	924	924	924	924	0
527	20241029	102700	43192498	924	924	924	924	0
528	20241029	102600	43192498	924	924	924	924	0
529	20241029	102500	43192498	924	925	925	924	99
530	20241029	102400	43100924	925	925	925	925	601
531	20241029	102300	42544999	923	923	923	923	0
532	20241029	102200	42544999	923	925	925	923	3436
533	20241029	102100	39371547	925	925	925	925	5
534	20241029	102000	39366922	925	925	926	925	46
535	20241029	101900	39324371	925	926	926	925	118
536	20241029	101800	39215113	926	925	926	925	20
537	20241029	101700	39196600	926	926	926	926	30
538	20241029	101600	39168820	926	926	926	926	0
539	20241029	101500	39168820	926	926	926	926	0
540	20241029	101400	39168820	926	926	926	926	0
541	20241029	101300	39168820	926	926	926	926	10
542	20241029	101200	39159560	926	926	926	926	0
543	20241029	101100	39159560	926	926	926	926	1
544	20241029	101000	39158634	923	923	923	923	0
545	20241029	100900	39158634	923	923	923	923	0
546	20241029	100800	39158634	923	926	926	923	6
547	20241029	100700	39153093	923	924	926	923	195
548	20241029	100600	38972902	924	924	924	924	1
549	20241029	100500	38971978	924	923	924	923	153
550	20241029	100400	38830608	924	924	924	924	1
551	20241029	100300	38829684	923	924	924	923	24
552	20241029	100200	38807510	924	924	924	924	3
553	20241029	100100	38804738	924	924	924	924	235
554	20241029	100000	38587598	924	924	924	924	0
555	20241029	095900	38587598	924	924	924	924	10
556	20241029	095800	38578358	924	924	924	924	0
557	20241029	095700	38578358	924	924	924	924	0
558	20241029	095600	38578358	924	924	924	924	73
559	20241029	095500	38510906	925	926	926	925	119
560	20241029	095400	38400823	925	925	925	925	0
561	20241029	095300	38400823	925	925	927	925	29
562	20241029	095200	38373994	927	925	927	925	1997
563	20241029	095100	36522819	926	925	926	925	3
564	20241029	095000	36520042	927	924	927	924	2613
565	20241029	094900	34099541	924	924	924	924	22
566	20241029	094800	34079213	926	926	926	926	2
567	20241029	094700	34077361	925	925	925	925	30
568	20241029	094600	34049611	925	925	925	925	108
569	20241029	094500	33949711	926	926	926	926	0
570	20241029	094400	33949711	926	925	926	925	406
571	20241029	094300	33573763	925	925	925	925	1085
572	20241029	094200	32570138	925	925	925	925	501
573	20241029	094100	32106713	925	925	925	925	0
574	20241029	094000	32106713	925	923	925	923	83
575	20241029	093900	32030036	923	926	926	923	2529
576	20241029	093800	29692884	927	927	927	926	61
577	20241029	093700	29636395	927	927	927	927	2
578	20241029	093600	29634541	927	927	927	927	5
579	20241029	093500	29629906	928	925	929	924	690
580	20241029	093400	28992192	929	929	930	926	77
581	20241029	093300	28920823	930	930	930	930	10
582	20241029	093200	28911523	930	929	930	924	141
583	20241029	093100	28781108	930	930	930	930	31
584	20241029	093000	28752278	930	930	930	930	0
585	20241029	092900	28752278	930	931	931	929	4
586	20241029	092800	28748558	934	924	934	924	10024
587	20241029	092700	19448889	924	924	924	924	10
588	20241029	092600	19439649	924	924	924	924	0
589	20241029	092500	19439649	924	924	924	924	0
590	20241029	092400	19439649	924	924	924	924	7
591	20241029	092300	19433181	924	924	924	924	71
592	20241029	092200	19367577	923	924	924	923	3722
593	20241029	092100	15930049	924	924	924	924	16
594	20241029	092000	15915265	925	925	925	924	210
595	20241029	091900	15721215	924	924	924	924	1382
596	20241029	091800	14444247	925	925	925	925	7
597	20241029	091700	14437772	924	925	926	924	3446
598	20241029	091600	11250219	925	926	926	925	21
599	20241029	091500	11230790	926	926	926	925	16
600	20241029	091400	11215980	926	925	926	925	2986
601	20241029	091300	8450952	925	925	925	925	1431
602	20241029	091200	7127277	924	924	925	924	2166
603	20241029	091100	5125063	922	922	922	922	92
604	20241029	091000	5040239	923	923	924	923	300
605	20241029	090900	4763337	923	923	924	922	250
606	20241029	090800	4532615	924	923	924	923	12
607	20241029	090700	4521536	925	923	925	922	11
608	20241029	090600	4511390	925	924	925	924	1212
609	20241029	090500	3391501	925	924	925	924	491
610	20241029	090400	2937628	924	924	924	924	938
611	20241029	090300	2070916	924	924	924	924	2
612	20241029	090200	2069068	922	923	923	922	146
613	20241029	090100	1934312	921	921	923	921	61
614	20241029	090000	1878129	921	921	923	921	2039