KissMeData/027970/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191300	148715719	957	957	957	957	5869
3	20241030	191200	148715719	957	957	957	957	0
4	20241030	191100	148715719	957	957	957	957	0
5	20241030	191000	148715719	957	957	957	957	0
6	20241030	190900	148715719	957	957	957	957	0
7	20241030	190800	148715719	957	957	957	957	0
8	20241030	190700	148715719	957	957	957	957	0
9	20241030	190600	148715719	957	957	957	957	0
10	20241030	190500	148715719	957	957	957	957	0
11	20241030	190400	148715719	957	957	957	957	0
12	20241030	190300	148715719	957	957	957	957	0
13	20241030	190200	148715719	957	957	957	957	0
14	20241030	190100	148715719	957	957	957	957	0
15	20241030	190000	148715719	957	957	957	957	0
16	20241030	185900	148715719	957	957	957	957	0
17	20241030	185800	148715719	957	957	957	957	0
18	20241030	185700	148715719	957	957	957	957	0
19	20241030	185600	148715719	957	957	957	957	0
20	20241030	185500	148715719	957	957	957	957	0
21	20241030	185400	148715719	957	957	957	957	0
22	20241030	185300	148715719	957	957	957	957	0
23	20241030	185200	148715719	957	957	957	957	0
24	20241030	185100	148715719	957	957	957	957	0
25	20241030	185000	148715719	957	957	957	957	0
26	20241030	184900	148715719	957	957	957	957	0
27	20241030	184800	148715719	957	957	957	957	0
28	20241030	184700	148715719	957	957	957	957	0
29	20241030	184600	148715719	957	957	957	957	0
30	20241030	184500	148715719	957	957	957	957	0
31	20241030	184400	148715719	957	957	957	957	0
32	20241030	184300	148715719	957	957	957	957	5869
33	20241030	184200	148715719	957	957	957	957	0
34	20241030	184100	148715719	957	957	957	957	0
35	20241030	184000	148715719	957	957	957	957	0
36	20241030	183900	148715719	957	957	957	957	0
37	20241030	183800	148715719	957	957	957	957	0
38	20241030	183700	148715719	957	957	957	957	0
39	20241030	183600	148715719	957	957	957	957	0
40	20241030	183500	148715719	957	957	957	957	0
41	20241030	183400	148715719	957	957	957	957	0
42	20241030	183300	148715719	957	957	957	957	0
43	20241030	183200	148715719	957	957	957	957	0
44	20241030	183100	148715719	957	957	957	957	0
45	20241030	183000	148715719	957	957	957	957	0
46	20241030	182900	148715719	957	957	957	957	0
47	20241030	182800	148715719	957	957	957	957	0
48	20241030	182700	148715719	957	957	957	957	0
49	20241030	182600	148715719	957	957	957	957	0
50	20241030	182500	148715719	957	957	957	957	0
51	20241030	182400	148715719	957	957	957	957	0
52	20241030	182300	148715719	957	957	957	957	0
53	20241030	182200	148715719	957	957	957	957	0
54	20241030	182100	148715719	957	957	957	957	0
55	20241030	182000	148715719	957	957	957	957	0
56	20241030	181900	148715719	957	957	957	957	0
57	20241030	181800	148715719	957	957	957	957	0
58	20241030	181700	148715719	957	957	957	957	0
59	20241030	181600	148715719	957	957	957	957	0
60	20241030	181500	148715719	957	957	957	957	0
61	20241030	181400	148715719	957	957	957	957	0
62	20241030	181300	148715719	957	957	957	957	5869
63	20241030	181200	148715719	957	957	957	957	0
64	20241030	181100	148715719	957	957	957	957	0
65	20241030	181000	148715719	957	957	957	957	0
66	20241030	180900	148715719	957	957	957	957	0
67	20241030	180800	148715719	957	957	957	957	0
68	20241030	180700	148715719	957	957	957	957	0
69	20241030	180600	148715719	957	957	957	957	0
70	20241030	180500	148715719	957	957	957	957	0
71	20241030	180400	148715719	957	957	957	957	0
72	20241030	180300	148715719	957	957	957	957	0
73	20241030	180200	148715719	957	957	957	957	0
74	20241030	180100	148715719	957	957	957	957	0
75	20241030	180000	148715719	957	957	957	957	0
76	20241030	175900	148715719	957	957	957	957	0
77	20241030	175800	148715719	957	957	957	957	0
78	20241030	175700	148715719	957	957	957	957	0
79	20241030	175600	148715719	957	957	957	957	0
80	20241030	175500	148715719	957	957	957	957	0
81	20241030	175400	148715719	957	957	957	957	0
82	20241030	175300	148715719	957	957	957	957	0
83	20241030	175200	148715719	957	957	957	957	0
84	20241030	175100	148715719	957	957	957	957	0
85	20241030	175000	148715719	957	957	957	957	0
86	20241030	174900	148715719	957	957	957	957	0
87	20241030	174800	148715719	957	957	957	957	0
88	20241030	174700	148715719	957	957	957	957	0
89	20241030	174600	148715719	957	957	957	957	0
90	20241030	174500	148715719	957	957	957	957	0
91	20241030	174400	148715719	957	957	957	957	0
92	20241030	174300	148715719	957	957	957	957	5869
93	20241030	174200	148715719	957	957	957	957	0
94	20241030	174100	148715719	957	957	957	957	0
95	20241030	174000	148715719	957	957	957	957	0
96	20241030	173900	148715719	957	957	957	957	0
97	20241030	173800	148715719	957	957	957	957	0
98	20241030	173700	148715719	957	957	957	957	0
99	20241030	173600	148715719	957	957	957	957	0
100	20241030	173500	148715719	957	957	957	957	0
101	20241030	173400	148715719	957	957	957	957	0
102	20241030	173300	148715719	957	957	957	957	0
103	20241030	173200	148715719	957	957	957	957	0
104	20241030	173100	148715719	957	957	957	957	0
105	20241030	173000	148715719	957	957	957	957	0
106	20241030	172900	148715719	957	957	957	957	0
107	20241030	172800	148715719	957	957	957	957	0
108	20241030	172700	148715719	957	957	957	957	0
109	20241030	172600	148715719	957	957	957	957	0
110	20241030	172500	148715719	957	957	957	957	0
111	20241030	172400	148715719	957	957	957	957	0
112	20241030	172300	148715719	957	957	957	957	0
113	20241030	172200	148715719	957	957	957	957	0
114	20241030	172100	148715719	957	957	957	957	0
115	20241030	172000	148715719	957	957	957	957	0
116	20241030	171900	148715719	957	957	957	957	0
117	20241030	171800	148715719	957	957	957	957	0
118	20241030	171700	148715719	957	957	957	957	0
119	20241030	171600	148715719	957	957	957	957	0
120	20241030	171500	148715719	957	957	957	957	0
121	20241030	171400	148715719	957	957	957	957	0
122	20241030	171300	148715719	957	957	957	957	5869
123	20241030	171200	148715719	957	957	957	957	0
124	20241030	171100	148715719	957	957	957	957	0
125	20241030	171000	148715719	957	957	957	957	0
126	20241030	170900	148715719	957	957	957	957	0
127	20241030	170800	148715719	957	957	957	957	0
128	20241030	170700	148715719	957	957	957	957	0
129	20241030	170600	148715719	957	957	957	957	0
130	20241030	170500	148715719	957	957	957	957	0
131	20241030	170400	148715719	957	957	957	957	0
132	20241030	170300	148715719	957	957	957	957	0
133	20241030	170200	148715719	957	957	957	957	0
134	20241030	170100	148715719	957	957	957	957	0
135	20241030	170000	148715719	957	957	957	957	0
136	20241030	165900	148715719	957	957	957	957	0
137	20241030	165800	148715719	957	957	957	957	0
138	20241030	165700	148715719	957	957	957	957	0
139	20241030	165600	148715719	957	957	957	957	0
140	20241030	165500	148715719	957	957	957	957	0
141	20241030	165400	148715719	957	957	957	957	0
142	20241030	165300	148715719	957	957	957	957	0
143	20241030	165200	148715719	957	957	957	957	0
144	20241030	165100	148715719	957	957	957	957	0
145	20241030	165000	148715719	957	957	957	957	0
146	20241030	164900	148715719	957	957	957	957	0
147	20241030	164800	148715719	957	957	957	957	0
148	20241030	164700	148715719	957	957	957	957	0
149	20241030	164600	148715719	957	957	957	957	0
150	20241030	164500	148715719	957	957	957	957	0
151	20241030	164400	148715719	957	957	957	957	0
152	20241030	164300	148715719	957	957	957	957	5869
153	20241030	164200	148715719	957	957	957	957	0
154	20241030	164100	148715719	957	957	957	957	0
155	20241030	164000	148715719	957	957	957	957	0
156	20241030	163900	148715719	957	957	957	957	0
157	20241030	163800	148715719	957	957	957	957	0
158	20241030	163700	148715719	957	957	957	957	0
159	20241030	163600	148715719	957	957	957	957	0
160	20241030	163500	148715719	957	957	957	957	0
161	20241030	163400	148715719	957	957	957	957	0
162	20241030	163300	148715719	957	957	957	957	0
163	20241030	163200	148715719	957	957	957	957	0
164	20241030	163100	148715719	957	957	957	957	0
165	20241030	163000	148715719	957	957	957	957	0
166	20241030	162900	148715719	957	957	957	957	0
167	20241030	162800	148715719	957	957	957	957	0
168	20241030	162700	148715719	957	957	957	957	0
169	20241030	162600	148715719	957	957	957	957	0
170	20241030	162500	148715719	957	957	957	957	0
171	20241030	162400	148715719	957	957	957	957	0
172	20241030	162300	148715719	957	957	957	957	0
173	20241030	162200	148715719	957	957	957	957	0
174	20241030	162100	148715719	957	957	957	957	0
175	20241030	162000	148715719	957	957	957	957	0
176	20241030	161900	148715719	957	957	957	957	0
177	20241030	161800	148715719	957	957	957	957	0
178	20241030	161700	148715719	957	957	957	957	0
179	20241030	161600	148715719	957	957	957	957	0
180	20241030	161500	148715719	957	957	957	957	0
181	20241030	161400	148715719	957	957	957	957	0
182	20241030	161300	148715719	957	957	957	957	5869
183	20241030	161200	148715719	957	957	957	957	0
184	20241030	161100	148715719	957	957	957	957	0
185	20241030	161000	148715719	957	957	957	957	0
186	20241030	160900	148715719	957	957	957	957	0
187	20241030	160800	148715719	957	957	957	957	0
188	20241030	160700	148715719	957	957	957	957	0
189	20241030	160600	148715719	957	957	957	957	0
190	20241030	160500	148715719	957	957	957	957	0
191	20241030	160400	148715719	957	957	957	957	0
192	20241030	160300	148715719	957	957	957	957	0
193	20241030	160200	148715719	957	957	957	957	0
194	20241030	160100	148715719	957	957	957	957	0
195	20241030	160000	148715719	957	957	957	957	0
196	20241030	155900	148715719	957	957	957	957	0
197	20241030	155800	148715719	957	957	957	957	0
198	20241030	155700	148715719	957	957	957	957	0
199	20241030	155600	148715719	957	957	957	957	0
200	20241030	155500	148715719	957	957	957	957	0
201	20241030	155400	148715719	957	957	957	957	0
202	20241030	155300	148715719	957	957	957	957	0
203	20241030	155200	148715719	957	957	957	957	0
204	20241030	155100	148715719	957	957	957	957	0
205	20241030	155000	148715719	957	957	957	957	0
206	20241030	154900	148715719	957	957	957	957	0
207	20241030	154800	148715719	957	957	957	957	0
208	20241030	154700	148715719	957	957	957	957	0
209	20241030	154600	148715719	957	957	957	957	0
210	20241030	154500	148715719	957	957	957	957	0
211	20241030	154400	148715719	957	957	957	957	0
212	20241030	154300	148715719	957	957	957	957	5869
213	20241030	154200	148715719	957	957	957	957	0
214	20241030	154100	148715719	957	957	957	957	0
215	20241030	154000	148715719	957	957	957	957	0
216	20241030	153900	148715719	957	957	957	957	0
217	20241030	153800	148715719	957	957	957	957	0
218	20241030	153700	148715719	957	957	957	957	0
219	20241030	153600	148715719	957	957	957	957	0
220	20241030	153500	148715719	957	957	957	957	0
221	20241030	153400	148715719	957	957	957	957	0
222	20241030	153300	148715719	957	957	957	957	0
223	20241030	153200	148715719	957	957	957	957	0
224	20241030	153100	148715719	957	957	957	957	0
225	20241030	153000	148715719	957	957	957	957	5869
226	20241030	152900	143099086	957	957	957	957	0
227	20241030	152800	143099086	957	957	957	957	0
228	20241030	152700	143099086	957	957	957	957	0
229	20241030	152600	143099086	957	957	957	957	0
230	20241030	152500	143099086	957	957	957	957	0
231	20241030	152400	143099086	957	957	957	957	0
232	20241030	152300	143099086	957	957	957	957	0
233	20241030	152200	143099086	957	957	957	957	0
234	20241030	152100	143099086	957	957	957	957	0
235	20241030	152000	143099086	957	957	957	957	0
236	20241030	151900	143099086	957	958	958	957	4200
237	20241030	151800	139079486	959	959	959	959	100
238	20241030	151700	138983586	959	959	959	959	13
239	20241030	151600	138971119	959	959	959	959	606
240	20241030	151500	138389965	959	959	959	959	217
241	20241030	151400	138181862	958	958	958	958	1000
242	20241030	151300	137223862	958	958	958	958	251
243	20241030	151200	136983404	959	959	959	959	0
244	20241030	151100	136983404	959	959	959	959	0
245	20241030	151000	136983404	959	959	959	959	0
246	20241030	150900	136983404	959	959	959	959	0
247	20241030	150800	136983404	959	957	959	957	221
248	20241030	150700	136771905	957	958	958	957	230
249	20241030	150600	136551785	958	959	959	958	32
250	20241030	150500	136521128	959	958	959	958	140
251	20241030	150400	136387007	958	957	958	957	18
252	20241030	150300	136369780	957	957	957	957	70
253	20241030	150200	136302790	959	959	959	959	0
254	20241030	150100	136302790	959	959	959	959	0
255	20241030	150000	136302790	959	959	959	959	1
256	20241030	145900	136301831	958	958	958	958	4
257	20241030	145800	136297999	957	959	959	957	4
258	20241030	145700	136294165	957	957	957	957	0
259	20241030	145600	136294165	957	957	957	957	50
260	20241030	145500	136246315	959	959	959	959	34
261	20241030	145400	136213709	959	959	959	959	38
262	20241030	145300	136177267	958	959	959	958	150
263	20241030	145200	136033566	958	958	958	958	1050
264	20241030	145100	135027666	958	957	958	957	4039
265	20241030	145000	131162304	955	955	955	955	0
266	20241030	144900	131162304	955	955	955	955	998
267	20241030	144800	130209214	957	957	957	957	0
268	20241030	144700	130209214	957	957	957	957	105
269	20241030	144600	130108729	957	957	957	957	0
270	20241030	144500	130108729	957	958	958	957	729
271	20241030	144400	129411075	957	957	957	957	784
272	20241030	144300	128660787	957	957	957	957	0
273	20241030	144200	128660787	957	957	957	957	0
274	20241030	144100	128660787	957	958	958	957	502
275	20241030	144000	128179873	955	955	955	955	10
276	20241030	143900	128170323	958	958	958	958	0
277	20241030	143800	128170323	958	958	958	958	1196
278	20241030	143700	127024555	958	958	958	958	0
279	20241030	143600	127024555	958	955	958	955	851
280	20241030	143500	126211847	954	954	954	954	0
281	20241030	143400	126211847	954	956	956	954	2970
282	20241030	143300	123375697	956	956	956	956	0
283	20241030	143200	123375697	956	956	956	956	11
284	20241030	143100	123365181	958	958	958	958	100
285	20241030	143000	123269381	958	958	958	958	49
286	20241030	142900	123222439	958	958	958	958	0
287	20241030	142800	123222439	958	958	958	958	0
288	20241030	142700	123222439	958	958	958	958	0
289	20241030	142600	123222439	958	955	958	955	2814
290	20241030	142500	120535066	959	959	959	959	1
291	20241030	142400	120534107	956	956	956	956	0
292	20241030	142300	120534107	956	956	956	956	10
293	20241030	142200	120524547	959	959	959	959	0
294	20241030	142100	120524547	959	959	959	959	0
295	20241030	142000	120524547	959	959	959	959	51
296	20241030	141900	120475638	955	955	955	955	0
297	20241030	141800	120475638	955	955	955	955	0
298	20241030	141700	120475638	955	955	955	955	0
299	20241030	141600	120475638	955	955	955	955	300
300	20241030	141500	120189138	955	955	955	955	200
301	20241030	141400	119998138	955	955	955	955	0
302	20241030	141300	119998138	955	955	955	955	0
303	20241030	141200	119998138	955	955	955	955	0
304	20241030	141100	119998138	955	955	955	955	0
305	20241030	141000	119998138	955	955	955	955	0
306	20241030	140900	119998138	955	955	955	955	0
307	20241030	140800	119998138	955	955	955	955	500
308	20241030	140700	119520638	958	958	958	958	1
309	20241030	140600	119519680	954	954	954	954	0
310	20241030	140500	119519680	954	954	954	954	100
311	20241030	140400	119424280	954	954	954	954	0
312	20241030	140300	119424280	954	954	954	954	0
313	20241030	140200	119424280	954	954	954	954	0
314	20241030	140100	119424280	954	954	954	954	0
315	20241030	140000	119424280	954	957	957	954	8400
316	20241030	135900	111401828	959	959	959	959	0
317	20241030	135800	111401828	959	959	959	959	1
318	20241030	135700	111400869	957	957	957	957	0
319	20241030	135600	111400869	957	957	957	957	0
320	20241030	135500	111400869	957	957	957	957	0
321	20241030	135400	111400869	957	957	957	957	0
322	20241030	135300	111400869	957	957	957	957	500
323	20241030	135200	110922369	960	960	960	960	0
324	20241030	135100	110922369	960	960	960	960	1
325	20241030	135000	110921409	958	958	958	958	0
326	20241030	134900	110921409	958	958	958	958	500
327	20241030	134800	110442409	957	957	957	957	0
328	20241030	134700	110442409	957	957	957	957	0
329	20241030	134600	110442409	957	957	957	957	0
330	20241030	134500	110442409	957	957	957	957	0
331	20241030	134400	110442409	957	957	957	957	0
332	20241030	134300	110442409	957	957	957	957	0
333	20241030	134200	110442409	957	960	960	957	71
334	20241030	134100	110374459	957	957	957	957	1900
335	20241030	134000	108556159	960	960	960	960	0
336	20241030	133900	108556159	960	960	960	960	0
337	20241030	133800	108556159	960	960	960	960	1
338	20241030	133700	108555199	955	955	955	955	0
339	20241030	133600	108555199	955	955	955	955	0
340	20241030	133500	108555199	955	955	955	955	0
341	20241030	133400	108555199	955	955	955	955	0
342	20241030	133300	108555199	955	955	955	955	30
343	20241030	133200	108526549	960	960	960	960	0
344	20241030	133100	108526549	960	960	960	960	0
345	20241030	133000	108526549	960	960	960	960	0
346	20241030	132900	108526549	960	960	960	960	0
347	20241030	132800	108526549	960	960	960	960	0
348	20241030	132700	108526549	960	960	960	960	7
349	20241030	132600	108519829	953	953	953	953	0
350	20241030	132500	108519829	953	953	953	953	0
351	20241030	132400	108519829	953	953	953	953	0
352	20241030	132300	108519829	953	953	953	953	0
353	20241030	132200	108519829	953	953	953	953	0
354	20241030	132100	108519829	953	956	956	953	5801
355	20241030	132000	102982377	956	957	957	956	2080
356	20241030	131900	100991870	958	958	958	958	4
357	20241030	131800	100988038	960	960	960	960	0
358	20241030	131700	100988038	960	960	960	960	95
359	20241030	131600	100896838	961	961	961	961	0
360	20241030	131500	100896838	961	961	961	961	1
361	20241030	131400	100895877	957	957	957	957	0
362	20241030	131300	100895877	957	957	957	957	0
363	20241030	131200	100895877	957	957	957	957	0
364	20241030	131100	100895877	957	957	957	957	0
365	20241030	131000	100895877	957	957	957	957	4
366	20241030	130900	100892049	961	961	961	961	4
367	20241030	130800	100888205	961	961	961	961	1320
368	20241030	130700	99619685	960	959	960	959	5111
369	20241030	130600	94713149	959	959	959	959	100
370	20241030	130500	94617249	959	959	959	959	0
371	20241030	130400	94617249	959	959	959	959	0
372	20241030	130300	94617249	959	959	959	959	0
373	20241030	130200	94617249	959	959	959	959	0
374	20241030	130100	94617249	959	959	959	959	0
375	20241030	130000	94617249	959	959	959	959	0
376	20241030	125900	94617249	959	959	959	959	5
377	20241030	125800	94612454	959	959	959	959	0
378	20241030	125700	94612454	959	959	959	959	0
379	20241030	125600	94612454	959	959	959	959	0
380	20241030	125500	94612454	959	959	959	959	150
381	20241030	125400	94468604	956	956	956	956	0
382	20241030	125300	94468604	956	956	956	956	16
383	20241030	125200	94453308	956	956	956	956	0
384	20241030	125100	94453308	956	956	956	956	0
385	20241030	125000	94453308	956	956	956	956	80
386	20241030	124900	94376828	957	957	957	957	0
387	20241030	124800	94376828	957	957	957	957	0
388	20241030	124700	94376828	957	957	957	957	300
389	20241030	124600	94089728	957	957	957	957	130
390	20241030	124500	93965318	959	959	959	959	0
391	20241030	124400	93965318	959	959	959	959	0
392	20241030	124300	93965318	959	959	959	959	0
393	20241030	124200	93965318	959	959	959	959	0
394	20241030	124100	93965318	959	959	959	959	0
395	20241030	124000	93965318	959	959	959	959	1
396	20241030	123900	93964359	958	958	958	958	110
397	20241030	123800	93858979	959	959	959	959	0
398	20241030	123700	93858979	959	959	959	959	0
399	20241030	123600	93858979	959	959	959	959	0
400	20241030	123500	93858979	959	959	959	959	0
401	20241030	123400	93858979	959	959	959	959	0
402	20241030	123300	93858979	959	959	959	959	0
403	20241030	123200	93858979	959	959	959	959	0
404	20241030	123100	93858979	959	959	959	959	0
405	20241030	123000	93858979	959	959	959	959	30
406	20241030	122900	93830209	959	959	959	959	0
407	20241030	122800	93830209	959	959	959	959	0
408	20241030	122700	93830209	959	959	959	959	900
409	20241030	122600	92967109	960	960	960	960	0
410	20241030	122500	92967109	960	960	960	960	0
411	20241030	122400	92967109	960	958	960	958	5200
412	20241030	122300	87982909	958	958	958	958	1800
413	20241030	122200	86258509	961	961	961	961	0
414	20241030	122100	86258509	961	961	961	961	0
415	20241030	122000	86258509	961	961	961	961	0
416	20241030	121900	86258509	961	961	961	961	0
417	20241030	121800	86258509	961	961	961	961	0
418	20241030	121700	86258509	961	961	961	961	0
419	20241030	121600	86258509	961	961	961	961	1
420	20241030	121500	86257548	959	959	959	959	0
421	20241030	121400	86257548	959	959	959	959	0
422	20241030	121300	86257548	959	959	959	959	10
423	20241030	121200	86247958	961	961	961	961	0
424	20241030	121100	86247958	961	961	961	961	0
425	20241030	121000	86247958	961	961	961	961	0
426	20241030	120900	86247958	961	961	961	961	0
427	20241030	120800	86247958	961	961	961	961	0
428	20241030	120700	86247958	961	961	961	961	11
429	20241030	120600	86237387	959	959	959	959	1500
430	20241030	120500	84798887	955	955	955	955	0
431	20241030	120400	84798887	955	955	955	955	0
432	20241030	120300	84798887	955	955	955	955	0
433	20241030	120200	84798887	955	955	955	955	0
434	20241030	120100	84798887	955	955	955	955	0
435	20241030	120000	84798887	955	955	955	955	100
436	20241030	115900	84703387	955	955	955	955	0
437	20241030	115800	84703387	955	955	955	955	0
438	20241030	115700	84703387	955	956	956	955	1002
439	20241030	115600	83746404	959	959	959	959	175
440	20241030	115500	83578579	956	956	956	956	1
441	20241030	115400	83577623	959	959	959	959	0
442	20241030	115300	83577623	959	958	959	956	1495
443	20241030	115200	82147328	959	959	959	959	187
444	20241030	115100	81967995	959	959	959	959	0
445	20241030	115000	81967995	959	959	959	959	0
446	20241030	114900	81967995	959	959	959	959	0
447	20241030	114800	81967995	959	959	959	959	18
448	20241030	114700	81950733	960	960	960	960	0
449	20241030	114600	81950733	960	960	960	960	0
450	20241030	114500	81950733	960	960	960	960	0
451	20241030	114400	81950733	960	960	960	960	0
452	20241030	114300	81950733	960	960	960	960	0
453	20241030	114200	81950733	960	960	960	960	208
454	20241030	114100	81751053	960	960	960	960	1
455	20241030	114000	81750093	961	961	961	961	0
456	20241030	113900	81750093	961	961	961	961	0
457	20241030	113800	81750093	961	961	961	961	1
458	20241030	113700	81749132	958	958	958	958	0
459	20241030	113600	81749132	958	958	958	958	0
460	20241030	113500	81749132	958	958	958	958	0
461	20241030	113400	81749132	958	958	958	958	0
462	20241030	113300	81749132	958	958	958	958	0
463	20241030	113200	81749132	958	959	959	958	172
464	20241030	113100	81584256	961	961	961	961	0
465	20241030	113000	81584256	961	961	961	961	0
466	20241030	112900	81584256	961	961	961	961	0
467	20241030	112800	81584256	961	961	961	961	1
468	20241030	112700	81583295	957	957	957	957	0
469	20241030	112600	81583295	957	957	957	957	383
470	20241030	112500	81216764	958	958	958	958	41
471	20241030	112400	81177486	961	961	961	961	0
472	20241030	112300	81177486	961	961	961	961	0
473	20241030	112200	81177486	961	961	961	961	0
474	20241030	112100	81177486	961	961	961	961	0
475	20241030	112000	81177486	961	961	961	961	200
476	20241030	111900	80985286	961	961	961	961	0
477	20241030	111800	80985286	961	961	961	961	0
478	20241030	111700	80985286	961	961	961	961	0
479	20241030	111600	80985286	961	961	961	961	0
480	20241030	111500	80985286	961	961	961	961	0
481	20241030	111400	80985286	961	961	961	961	0
482	20241030	111300	80985286	961	961	961	961	0
483	20241030	111200	80985286	961	961	961	961	1
484	20241030	111100	80984325	961	961	961	961	1
485	20241030	111000	80983364	961	961	961	961	0
486	20241030	110900	80983364	961	958	961	958	1150
487	20241030	110800	79879714	958	958	958	958	0
488	20241030	110700	79879714	958	958	958	958	1
489	20241030	110600	79878756	958	958	958	958	496
490	20241030	110500	79403588	958	958	958	958	0
491	20241030	110400	79403588	958	958	958	958	0
492	20241030	110300	79403588	958	958	958	958	0
493	20241030	110200	79403588	958	958	958	958	1
494	20241030	110100	79402630	957	957	957	957	1
495	20241030	110000	79401673	961	958	961	958	10
496	20241030	105900	79392066	961	961	961	961	0
497	20241030	105800	79392066	961	957	961	957	3
498	20241030	105700	79389190	958	958	958	958	0
499	20241030	105600	79389190	958	958	958	958	1
500	20241030	105500	79388232	959	959	959	959	86
501	20241030	105400	79305758	961	960	961	960	2
502	20241030	105300	79303837	961	959	961	959	122
503	20241030	105200	79186836	960	960	960	960	1
504	20241030	105100	79185876	961	959	961	959	10
505	20241030	105000	79176268	958	958	958	958	1
506	20241030	104900	79175310	957	957	957	957	1
507	20241030	104800	79174353	962	962	962	962	0
508	20241030	104700	79174353	962	962	962	962	100
509	20241030	104600	79078153	962	956	962	956	2605
510	20241030	104500	76574436	955	955	955	955	1
511	20241030	104400	76573481	954	954	954	954	10
512	20241030	104300	76563941	958	958	958	958	0
513	20241030	104200	76563941	958	958	958	958	0
514	20241030	104100	76563941	958	958	958	958	200
515	20241030	104000	76372341	958	955	958	955	2
516	20241030	103900	76370428	953	953	953	953	0
517	20241030	103800	76370428	953	953	953	953	1
518	20241030	103700	76369475	958	954	958	952	2003
519	20241030	103600	74460754	958	958	958	958	0
520	20241030	103500	74460754	958	958	958	958	0
521	20241030	103400	74460754	958	958	958	958	0
522	20241030	103300	74460754	958	958	958	958	0
523	20241030	103200	74460754	958	958	958	958	2
524	20241030	103100	74458838	953	953	953	953	0
525	20241030	103000	74458838	953	953	953	953	5
526	20241030	102900	74454073	953	953	953	953	0
527	20241030	102800	74454073	953	954	954	953	132
528	20241030	102700	74328177	958	958	958	958	0
529	20241030	102600	74328177	958	958	958	958	0
530	20241030	102500	74328177	958	958	958	958	21
531	20241030	102400	74308059	958	958	958	958	0
532	20241030	102300	74308059	958	958	958	958	1
533	20241030	102200	74307101	958	958	958	958	0
534	20241030	102100	74307101	958	958	958	958	0
535	20241030	102000	74307101	958	958	958	958	0
536	20241030	101900	74307101	958	958	958	958	100
537	20241030	101800	74211301	958	958	958	958	0
538	20241030	101700	74211301	958	958	958	958	1
539	20241030	101600	74210343	958	958	958	958	0
540	20241030	101500	74210343	958	958	958	958	1
541	20241030	101400	74209385	953	953	953	953	1
542	20241030	101300	74208432	959	959	959	959	3
543	20241030	101200	74205555	959	959	959	959	2
544	20241030	101100	74203637	960	960	960	960	0
545	20241030	101000	74203637	960	960	960	960	0
546	20241030	100900	74203637	960	960	960	960	2
547	20241030	100800	74201717	952	952	952	952	0
548	20241030	100700	74201717	952	956	956	952	25964
549	20241030	100600	49467280	957	957	957	957	313
550	20241030	100500	49167739	958	959	959	958	85
551	20241030	100400	49086267	960	960	960	960	0
552	20241030	100300	49086267	960	960	960	960	0
553	20241030	100200	49086267	960	960	960	960	0
554	20241030	100100	49086267	960	960	960	960	0
555	20241030	100000	49086267	960	960	960	960	1
556	20241030	095900	49085307	957	958	958	957	350
557	20241030	095800	48750019	960	960	960	960	104
558	20241030	095700	48650179	960	960	960	960	9
559	20241030	095600	48641539	961	961	961	961	104
560	20241030	095500	48541595	961	961	961	961	0
561	20241030	095400	48541595	961	961	961	961	0
562	20241030	095300	48541595	961	961	961	961	1123
563	20241030	095200	47462392	961	961	961	961	0
564	20241030	095100	47462392	961	961	961	961	0
565	20241030	095000	47462392	961	961	961	961	500
566	20241030	094900	46981892	957	958	958	957	1347
567	20241030	094800	45691747	961	961	961	961	1
568	20241030	094700	45690786	958	960	961	958	51
569	20241030	094600	45641806	961	961	961	961	0
570	20241030	094500	45641806	961	961	961	961	1
571	20241030	094400	45640845	959	958	959	958	106
572	20241030	094300	45539206	958	958	958	958	0
573	20241030	094200	45539206	958	958	958	958	0
574	20241030	094100	45539206	958	959	959	958	1299
575	20241030	094000	44294755	961	961	961	961	0
576	20241030	093900	44294755	961	957	961	957	966
577	20241030	093800	43370289	961	957	961	957	1151
578	20241030	093700	42264582	961	961	961	961	184
579	20241030	093600	42087758	962	962	962	962	0
580	20241030	093500	42087758	962	958	962	957	4162
581	20241030	093400	38102813	958	959	959	958	1137
582	20241030	093300	37012630	960	962	962	960	5
583	20241030	093200	37007824	962	962	962	962	3
584	20241030	093100	37004938	959	962	962	959	52
585	20241030	093000	36954917	962	962	962	962	2
586	20241030	092900	36952993	962	961	962	961	103
587	20241030	092800	36854009	961	961	961	961	100
588	20241030	092700	36757909	961	961	961	961	1
589	20241030	092600	36756948	964	964	964	964	0
590	20241030	092500	36756948	964	964	964	964	0
591	20241030	092400	36756948	964	964	964	964	0
592	20241030	092300	36756948	964	958	964	958	1005
593	20241030	092200	35794136	964	964	964	964	0
594	20241030	092100	35794136	964	959	964	959	752
595	20241030	092000	35072958	965	962	965	962	202
596	20241030	091900	34878482	962	960	962	960	300
597	20241030	091800	34590480	965	965	965	965	1
598	20241030	091700	34589515	966	966	966	966	21
599	20241030	091600	34569229	966	967	967	960	1017
600	20241030	091500	33592629	967	963	969	962	8874
601	20241030	091400	25041850	962	961	962	960	4866
602	20241030	091300	20362163	960	961	961	960	230
603	20241030	091200	20141361	961	960	961	960	100
604	20241030	091100	20045271	961	961	961	961	617
605	20241030	091000	19452334	961	961	961	961	3867
606	20241030	090900	15736147	962	962	962	962	0
607	20241030	090800	15736147	962	960	962	960	3128
608	20241030	090700	12728379	959	959	959	959	1001
609	20241030	090600	11768420	959	959	959	959	1
610	20241030	090500	11767461	952	952	952	952	40
611	20241030	090400	11729381	952	952	952	952	700
612	20241030	090300	11062981	959	956	961	952	1922
613	20241030	090200	9220917	951	956	956	951	914
614	20241030	090100	8351683	951	951	951	951	500
615	20241030	090000	7876183	951	951	952	951	8282