KissMeData/027970/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191200	418595216	956	956	956	956	12310
3	20241028	191100	418595216	956	956	956	956	0
4	20241028	191000	418595216	956	956	956	956	0
5	20241028	190900	418595216	956	956	956	956	0
6	20241028	190800	418595216	956	956	956	956	0
7	20241028	190700	418595216	956	956	956	956	0
8	20241028	190600	418595216	956	956	956	956	0
9	20241028	190500	418595216	956	956	956	956	0
10	20241028	190400	418595216	956	956	956	956	0
11	20241028	190300	418595216	956	956	956	956	0
12	20241028	190200	418595216	956	956	956	956	0
13	20241028	190100	418595216	956	956	956	956	0
14	20241028	190000	418595216	956	956	956	956	0
15	20241028	185900	418595216	956	956	956	956	0
16	20241028	185800	418595216	956	956	956	956	0
17	20241028	185700	418595216	956	956	956	956	0
18	20241028	185600	418595216	956	956	956	956	0
19	20241028	185500	418595216	956	956	956	956	0
20	20241028	185400	418595216	956	956	956	956	0
21	20241028	185300	418595216	956	956	956	956	0
22	20241028	185200	418595216	956	956	956	956	0
23	20241028	185100	418595216	956	956	956	956	0
24	20241028	185000	418595216	956	956	956	956	0
25	20241028	184900	418595216	956	956	956	956	0
26	20241028	184800	418595216	956	956	956	956	0
27	20241028	184700	418595216	956	956	956	956	0
28	20241028	184600	418595216	956	956	956	956	0
29	20241028	184500	418595216	956	956	956	956	0
30	20241028	184400	418595216	956	956	956	956	0
31	20241028	184300	418595216	956	956	956	956	0
32	20241028	184200	418595216	956	956	956	956	12310
33	20241028	184100	418595216	956	956	956	956	0
34	20241028	184000	418595216	956	956	956	956	0
35	20241028	183900	418595216	956	956	956	956	0
36	20241028	183800	418595216	956	956	956	956	0
37	20241028	183700	418595216	956	956	956	956	0
38	20241028	183600	418595216	956	956	956	956	0
39	20241028	183500	418595216	956	956	956	956	0
40	20241028	183400	418595216	956	956	956	956	0
41	20241028	183300	418595216	956	956	956	956	0
42	20241028	183200	418595216	956	956	956	956	0
43	20241028	183100	418595216	956	956	956	956	0
44	20241028	183000	418595216	956	956	956	956	0
45	20241028	182900	418595216	956	956	956	956	0
46	20241028	182800	418595216	956	956	956	956	0
47	20241028	182700	418595216	956	956	956	956	0
48	20241028	182600	418595216	956	956	956	956	0
49	20241028	182500	418595216	956	956	956	956	0
50	20241028	182400	418595216	956	956	956	956	0
51	20241028	182300	418595216	956	956	956	956	0
52	20241028	182200	418595216	956	956	956	956	0
53	20241028	182100	418595216	956	956	956	956	0
54	20241028	182000	418595216	956	956	956	956	0
55	20241028	181900	418595216	956	956	956	956	0
56	20241028	181800	418595216	956	956	956	956	0
57	20241028	181700	418595216	956	956	956	956	0
58	20241028	181600	418595216	956	956	956	956	0
59	20241028	181500	418595216	956	956	956	956	0
60	20241028	181400	418595216	956	956	956	956	0
61	20241028	181300	418595216	956	956	956	956	0
62	20241028	181200	418595216	956	956	956	956	12310
63	20241028	181100	418595216	956	956	956	956	0
64	20241028	181000	418595216	956	956	956	956	0
65	20241028	180900	418595216	956	956	956	956	0
66	20241028	180800	418595216	956	956	956	956	0
67	20241028	180700	418595216	956	956	956	956	0
68	20241028	180600	418595216	956	956	956	956	0
69	20241028	180500	418595216	956	956	956	956	0
70	20241028	180400	418595216	956	956	956	956	0
71	20241028	180300	418595216	956	956	956	956	0
72	20241028	180200	418595216	956	956	956	956	0
73	20241028	180100	418595216	956	956	956	956	0
74	20241028	180000	418595216	956	956	956	956	0
75	20241028	175900	418595216	956	956	956	956	0
76	20241028	175800	418595216	956	956	956	956	0
77	20241028	175700	418595216	956	956	956	956	0
78	20241028	175600	418595216	956	956	956	956	0
79	20241028	175500	418595216	956	956	956	956	0
80	20241028	175400	418595216	956	956	956	956	0
81	20241028	175300	418595216	956	956	956	956	0
82	20241028	175200	418595216	956	956	956	956	0
83	20241028	175100	418595216	956	956	956	956	0
84	20241028	175000	418595216	956	956	956	956	0
85	20241028	174900	418595216	956	956	956	956	0
86	20241028	174800	418595216	956	956	956	956	0
87	20241028	174700	418595216	956	956	956	956	0
88	20241028	174600	418595216	956	956	956	956	0
89	20241028	174500	418595216	956	956	956	956	0
90	20241028	174400	418595216	956	956	956	956	0
91	20241028	174300	418595216	956	956	956	956	0
92	20241028	174200	418595216	956	956	956	956	12310
93	20241028	174100	418595216	956	956	956	956	0
94	20241028	174000	418595216	956	956	956	956	0
95	20241028	173900	418595216	956	956	956	956	0
96	20241028	173800	418595216	956	956	956	956	0
97	20241028	173700	418595216	956	956	956	956	0
98	20241028	173600	418595216	956	956	956	956	0
99	20241028	173500	418595216	956	956	956	956	0
100	20241028	173400	418595216	956	956	956	956	0
101	20241028	173300	418595216	956	956	956	956	0
102	20241028	173200	418595216	956	956	956	956	0
103	20241028	173100	418595216	956	956	956	956	0
104	20241028	173000	418595216	956	956	956	956	0
105	20241028	172900	418595216	956	956	956	956	0
106	20241028	172800	418595216	956	956	956	956	0
107	20241028	172700	418595216	956	956	956	956	0
108	20241028	172600	418595216	956	956	956	956	0
109	20241028	172500	418595216	956	956	956	956	0
110	20241028	172400	418595216	956	956	956	956	0
111	20241028	172300	418595216	956	956	956	956	0
112	20241028	172200	418595216	956	956	956	956	0
113	20241028	172100	418595216	956	956	956	956	0
114	20241028	172000	418595216	956	956	956	956	0
115	20241028	171900	418595216	956	956	956	956	0
116	20241028	171800	418595216	956	956	956	956	0
117	20241028	171700	418595216	956	956	956	956	0
118	20241028	171600	418595216	956	956	956	956	0
119	20241028	171500	418595216	956	956	956	956	0
120	20241028	171400	418595216	956	956	956	956	0
121	20241028	171300	418595216	956	956	956	956	0
122	20241028	171200	418595216	956	956	956	956	12310
123	20241028	171100	418595216	956	956	956	956	0
124	20241028	171000	418595216	956	956	956	956	0
125	20241028	170900	418595216	956	956	956	956	0
126	20241028	170800	418595216	956	956	956	956	0
127	20241028	170700	418595216	956	956	956	956	0
128	20241028	170600	418595216	956	956	956	956	0
129	20241028	170500	418595216	956	956	956	956	0
130	20241028	170400	418595216	956	956	956	956	0
131	20241028	170300	418595216	956	956	956	956	0
132	20241028	170200	418595216	956	956	956	956	0
133	20241028	170100	418595216	956	956	956	956	0
134	20241028	170000	418595216	956	956	956	956	0
135	20241028	165900	418595216	956	956	956	956	0
136	20241028	165800	418595216	956	956	956	956	0
137	20241028	165700	418595216	956	956	956	956	0
138	20241028	165600	418595216	956	956	956	956	0
139	20241028	165500	418595216	956	956	956	956	0
140	20241028	165400	418595216	956	956	956	956	0
141	20241028	165300	418595216	956	956	956	956	0
142	20241028	165200	418595216	956	956	956	956	0
143	20241028	165100	418595216	956	956	956	956	0
144	20241028	165000	418595216	956	956	956	956	0
145	20241028	164900	418595216	956	956	956	956	0
146	20241028	164800	418595216	956	956	956	956	0
147	20241028	164700	418595216	956	956	956	956	0
148	20241028	164600	418595216	956	956	956	956	0
149	20241028	164500	418595216	956	956	956	956	0
150	20241028	164400	418595216	956	956	956	956	0
151	20241028	164300	418595216	956	956	956	956	0
152	20241028	164200	418595216	956	956	956	956	12310
153	20241028	164100	418595216	956	956	956	956	0
154	20241028	164000	418595216	956	956	956	956	0
155	20241028	163900	418595216	956	956	956	956	0
156	20241028	163800	418595216	956	956	956	956	0
157	20241028	163700	418595216	956	956	956	956	0
158	20241028	163600	418595216	956	956	956	956	0
159	20241028	163500	418595216	956	956	956	956	0
160	20241028	163400	418595216	956	956	956	956	0
161	20241028	163300	418595216	956	956	956	956	0
162	20241028	163200	418595216	956	956	956	956	0
163	20241028	163100	418595216	956	956	956	956	0
164	20241028	163000	418595216	956	956	956	956	0
165	20241028	162900	418595216	956	956	956	956	0
166	20241028	162800	418595216	956	956	956	956	0
167	20241028	162700	418595216	956	956	956	956	0
168	20241028	162600	418595216	956	956	956	956	0
169	20241028	162500	418595216	956	956	956	956	0
170	20241028	162400	418595216	956	956	956	956	0
171	20241028	162300	418595216	956	956	956	956	0
172	20241028	162200	418595216	956	956	956	956	0
173	20241028	162100	418595216	956	956	956	956	0
174	20241028	162000	418595216	956	956	956	956	0
175	20241028	161900	418595216	956	956	956	956	0
176	20241028	161800	418595216	956	956	956	956	0
177	20241028	161700	418595216	956	956	956	956	0
178	20241028	161600	418595216	956	956	956	956	0
179	20241028	161500	418595216	956	956	956	956	0
180	20241028	161400	418595216	956	956	956	956	0
181	20241028	161300	418595216	956	956	956	956	0
182	20241028	161200	418595216	956	956	956	956	12310
183	20241028	161100	418595216	956	956	956	956	0
184	20241028	161000	418595216	956	956	956	956	0
185	20241028	160900	418595216	956	956	956	956	0
186	20241028	160800	418595216	956	956	956	956	0
187	20241028	160700	418595216	956	956	956	956	0
188	20241028	160600	418595216	956	956	956	956	0
189	20241028	160500	418595216	956	956	956	956	0
190	20241028	160400	418595216	956	956	956	956	0
191	20241028	160300	418595216	956	956	956	956	0
192	20241028	160200	418595216	956	956	956	956	0
193	20241028	160100	418595216	956	956	956	956	0
194	20241028	160000	418595216	956	956	956	956	0
195	20241028	155900	418595216	956	956	956	956	0
196	20241028	155800	418595216	956	956	956	956	0
197	20241028	155700	418595216	956	956	956	956	0
198	20241028	155600	418595216	956	956	956	956	0
199	20241028	155500	418595216	956	956	956	956	0
200	20241028	155400	418595216	956	956	956	956	0
201	20241028	155300	418595216	956	956	956	956	0
202	20241028	155200	418595216	956	956	956	956	0
203	20241028	155100	418595216	956	956	956	956	0
204	20241028	155000	418595216	956	956	956	956	0
205	20241028	154900	418595216	956	956	956	956	0
206	20241028	154800	418595216	956	956	956	956	0
207	20241028	154700	418595216	956	956	956	956	0
208	20241028	154600	418595216	956	956	956	956	0
209	20241028	154500	418595216	956	956	956	956	0
210	20241028	154400	418595216	956	956	956	956	0
211	20241028	154300	418595216	956	956	956	956	0
212	20241028	154200	418595216	956	956	956	956	12310
213	20241028	154100	418595216	956	956	956	956	0
214	20241028	154000	418595216	956	956	956	956	0
215	20241028	153900	418595216	956	956	956	956	0
216	20241028	153800	418595216	956	956	956	956	0
217	20241028	153700	418595216	956	956	956	956	0
218	20241028	153600	418595216	956	956	956	956	0
219	20241028	153500	418595216	956	956	956	956	0
220	20241028	153400	418595216	956	956	956	956	0
221	20241028	153300	418595216	956	956	956	956	0
222	20241028	153200	418595216	956	956	956	956	0
223	20241028	153100	418595216	956	956	956	956	0
224	20241028	153000	418595216	956	956	956	956	12310
225	20241028	152900	406826856	960	960	960	960	0
226	20241028	152800	406826856	960	960	960	960	0
227	20241028	152700	406826856	960	960	960	960	0
228	20241028	152600	406826856	960	960	960	960	0
229	20241028	152500	406826856	960	960	960	960	0
230	20241028	152400	406826856	960	960	960	960	0
231	20241028	152300	406826856	960	960	960	960	0
232	20241028	152200	406826856	960	960	960	960	0
233	20241028	152100	406826856	960	960	960	960	0
234	20241028	152000	406826856	960	960	960	960	0
235	20241028	151900	406826856	960	961	962	960	535
236	20241028	151800	406312411	962	961	962	961	1724
237	20241028	151700	404655646	961	961	961	961	153
238	20241028	151600	404508613	962	962	962	962	1
239	20241028	151500	404507651	962	961	962	961	151
240	20241028	151400	404362489	962	962	962	962	1
241	20241028	151300	404361527	961	961	961	961	0
242	20241028	151200	404361527	961	961	961	961	2126
243	20241028	151100	402318441	962	962	962	962	50
244	20241028	151000	402270341	962	962	962	962	873
245	20241028	150900	401430515	962	963	963	962	61
246	20241028	150800	401371810	963	963	963	961	1241
247	20241028	150700	400177127	961	961	961	961	1574
248	20241028	150600	398664513	960	960	960	960	1234
249	20241028	150500	397479873	959	959	959	959	400
250	20241028	150400	397096273	960	960	960	960	158
251	20241028	150300	396944593	960	960	960	960	1
252	20241028	150200	396943633	959	959	959	959	797
253	20241028	150100	396179310	960	960	960	960	0
254	20241028	150000	396179310	960	959	960	959	2
255	20241028	145900	396177391	959	958	959	957	2379
256	20241028	145800	393898971	959	958	959	958	450
257	20241028	145700	393467870	958	958	958	958	0
258	20241028	145600	393467870	958	956	958	956	2027
259	20241028	145500	391528045	957	957	957	957	2978
260	20241028	145400	388678099	957	954	957	954	5947
261	20241028	145300	382992855	954	954	956	951	306
262	20241028	145200	382701532	954	954	954	950	471
263	20241028	145100	382252278	949	952	953	949	4590
264	20241028	145000	377889487	954	957	957	954	689
265	20241028	144900	377231525	957	958	958	955	3511
266	20241028	144800	373872490	958	955	958	955	2381
267	20241028	144700	371593557	955	959	959	955	643
268	20241028	144600	370979231	959	959	959	959	10
269	20241028	144500	370969641	961	952	961	949	35579
270	20241028	144400	337111789	954	967	971	952	115601
271	20241028	144300	226253700	967	967	967	967	0
272	20241028	144200	226253700	967	967	967	967	1
273	20241028	144100	226252733	967	967	967	967	106
274	20241028	144000	226150231	967	967	967	967	101
275	20241028	143900	226052564	967	967	967	967	1
276	20241028	143800	226051597	966	965	966	965	4432
277	20241028	143700	221770785	965	966	966	965	780
278	20241028	143600	221017805	967	968	968	967	319
279	20241028	143500	220709278	968	968	968	968	1
280	20241028	143400	220708310	968	967	968	967	342
281	20241028	143300	220377595	967	968	968	967	1814
282	20241028	143200	218621802	969	968	969	968	501
283	20241028	143100	218136833	968	968	968	968	50
284	20241028	143000	218088433	968	969	969	968	500
285	20241028	142900	217604233	970	970	970	970	2
286	20241028	142800	217602293	970	970	970	970	0
287	20241028	142700	217602293	970	970	970	970	0
288	20241028	142600	217602293	970	970	970	970	100
289	20241028	142500	217505293	970	969	970	969	2
290	20241028	142400	217503354	969	969	969	969	3
291	20241028	142300	217500447	969	969	969	969	1694
292	20241028	142200	215858961	969	969	969	969	0
293	20241028	142100	215858961	969	969	969	969	0
294	20241028	142000	215858961	969	969	969	969	0
295	20241028	141900	215858961	969	968	969	964	38801
296	20241028	141800	178371797	970	969	970	969	317
297	20241028	141700	178064622	970	970	970	970	18
298	20241028	141600	178047162	973	973	973	973	0
299	20241028	141500	178047162	973	973	973	973	0
300	20241028	141400	178047162	973	969	973	969	66
301	20241028	141300	177983203	973	973	973	973	0
302	20241028	141200	177983203	973	969	973	969	415
303	20241028	141100	177581008	973	973	973	973	2
304	20241028	141000	177579062	970	971	973	970	8001
305	20241028	140900	169818019	973	973	973	973	0
306	20241028	140800	169818019	973	972	973	972	13
307	20241028	140700	169805382	971	970	971	970	1932
308	20241028	140600	167929662	970	969	970	969	62
309	20241028	140500	167869582	969	969	969	969	40
310	20241028	140400	167830822	970	970	970	969	105
311	20241028	140300	167729072	970	970	970	970	0
312	20241028	140200	167729072	970	970	970	970	116
313	20241028	140100	167616552	968	968	968	968	0
314	20241028	140000	167616552	968	968	968	968	0
315	20241028	135900	167616552	968	970	970	968	2602
316	20241028	135800	165095469	968	968	968	968	57
317	20241028	135700	165040293	971	971	971	971	3
318	20241028	135600	165037380	971	971	971	971	0
319	20241028	135500	165037380	971	971	971	971	2
320	20241028	135400	165035438	968	968	968	968	1200
321	20241028	135300	163873838	971	970	971	970	2
322	20241028	135200	163871897	971	971	971	971	0
323	20241028	135100	163871897	971	971	971	971	0
324	20241028	135000	163871897	971	971	971	971	2
325	20241028	134900	163869955	971	971	971	971	0
326	20241028	134800	163869955	971	971	971	971	0
327	20241028	134700	163869955	971	971	971	971	0
328	20241028	134600	163869955	971	971	971	971	0
329	20241028	134500	163869955	971	971	971	971	0
330	20241028	134400	163869955	971	971	971	971	0
331	20241028	134300	163869955	971	971	971	971	540
332	20241028	134200	163345615	971	971	971	971	0
333	20241028	134100	163345615	971	971	971	971	1
334	20241028	134000	163344644	967	969	969	966	15328
335	20241028	133900	148528589	974	974	974	974	0
336	20241028	133800	148528589	974	974	974	974	1
337	20241028	133700	148527615	970	971	971	970	5000
338	20241028	133600	143677610	974	974	974	974	0
339	20241028	133500	143677610	974	974	974	974	0
340	20241028	133400	143677610	974	974	974	974	201
341	20241028	133300	143481836	974	974	974	974	3
342	20241028	133200	143478914	974	974	974	974	0
343	20241028	133100	143478914	974	974	974	974	0
344	20241028	133000	143478914	974	974	974	974	0
345	20241028	132900	143478914	974	974	974	974	2
346	20241028	132800	143476966	974	973	974	972	599
347	20241028	132700	142893829	975	975	975	975	0
348	20241028	132600	142893829	975	975	975	975	0
349	20241028	132500	142893829	975	975	975	975	0
350	20241028	132400	142893829	975	975	975	975	0
351	20241028	132300	142893829	975	975	975	970	3851
352	20241028	132200	139150902	976	976	976	976	0
353	20241028	132100	139150902	976	976	976	976	10
354	20241028	132000	139141142	975	974	975	972	2201
355	20241028	131900	136995794	974	974	974	972	111
356	20241028	131800	136887885	974	974	974	974	0
357	20241028	131700	136887885	974	974	974	974	2
358	20241028	131600	136885937	975	975	975	975	5
359	20241028	131500	136881062	976	976	976	976	0
360	20241028	131400	136881062	976	976	976	976	0
361	20241028	131300	136881062	976	976	976	976	0
362	20241028	131200	136881062	976	976	976	976	0
363	20241028	131100	136881062	976	976	976	976	0
364	20241028	131000	136881062	976	976	976	976	0
365	20241028	130900	136881062	976	973	976	973	1001
366	20241028	130800	135905383	973	973	973	973	0
367	20241028	130700	135905383	973	973	973	973	100
368	20241028	130600	135808083	974	974	974	974	0
369	20241028	130500	135808083	974	974	974	974	527
370	20241028	130400	135294785	974	974	974	974	0
371	20241028	130300	135294785	974	974	974	974	1
372	20241028	130200	135293811	974	974	974	974	0
373	20241028	130100	135293811	974	974	974	974	0
374	20241028	130000	135293811	974	974	974	974	0
375	20241028	125900	135293811	974	974	974	974	0
376	20241028	125800	135293811	974	969	974	969	252
377	20241028	125700	135049618	972	972	972	972	0
378	20241028	125600	135049618	972	972	972	972	0
379	20241028	125500	135049618	972	972	972	972	40
380	20241028	125400	135010738	974	974	974	974	0
381	20241028	125300	135010738	974	974	974	974	6
382	20241028	125200	135004894	974	974	974	974	0
383	20241028	125100	135004894	974	974	974	974	12
384	20241028	125000	134993206	974	973	974	973	101
385	20241028	124900	134894932	973	973	973	973	2
386	20241028	124800	134892986	973	973	973	973	0
387	20241028	124700	134892986	973	968	973	968	301
388	20241028	124600	134601613	968	968	968	968	10
389	20241028	124500	134591933	968	968	968	968	50
390	20241028	124400	134543533	967	969	969	967	2620
391	20241028	124300	132008215	970	972	972	970	1568
392	20241028	124200	130486173	974	974	974	974	0
393	20241028	124100	130486173	974	974	974	974	0
394	20241028	124000	130486173	974	974	974	974	1
395	20241028	123900	130485199	970	970	970	970	0
396	20241028	123800	130485199	970	970	970	970	90
397	20241028	123700	130397899	970	971	971	970	1259
398	20241028	123600	129175875	974	974	974	974	0
399	20241028	123500	129175875	974	974	974	974	2
400	20241028	123400	129173927	971	972	972	971	460
401	20241028	123300	128727150	975	975	975	975	0
402	20241028	123200	128727150	975	975	975	975	0
403	20241028	123100	128727150	975	975	975	975	0
404	20241028	123000	128727150	975	975	975	975	0
405	20241028	122900	128727150	975	975	975	975	0
406	20241028	122800	128727150	975	975	975	975	90
407	20241028	122700	128639400	975	975	975	975	44
408	20241028	122600	128596500	975	975	975	975	1
409	20241028	122500	128595525	975	975	975	975	0
410	20241028	122400	128595525	975	975	975	975	0
411	20241028	122300	128595525	975	975	975	975	0
412	20241028	122200	128595525	975	975	975	975	3
413	20241028	122100	128592600	972	972	972	972	3576
414	20241028	122000	125116728	976	976	976	976	0
415	20241028	121900	125116728	976	976	976	976	2
416	20241028	121800	125114776	971	971	971	971	0
417	20241028	121700	125114776	971	971	971	971	0
418	20241028	121600	125114776	971	971	971	971	500
419	20241028	121500	124629276	976	976	976	976	0
420	20241028	121400	124629276	976	976	976	976	0
421	20241028	121300	124629276	976	976	976	976	0
422	20241028	121200	124629276	976	976	976	976	0
423	20241028	121100	124629276	976	976	976	976	0
424	20241028	121000	124629276	976	976	976	976	0
425	20241028	120900	124629276	976	976	976	976	0
426	20241028	120800	124629276	976	976	976	976	0
427	20241028	120700	124629276	976	976	976	976	98
428	20241028	120600	124533628	976	976	976	976	0
429	20241028	120500	124533628	976	976	976	976	0
430	20241028	120400	124533628	976	976	976	976	10
431	20241028	120300	124523868	976	976	976	976	0
432	20241028	120200	124523868	976	976	976	976	100
433	20241028	120100	124426268	976	976	976	976	2
434	20241028	120000	124424316	971	970	971	969	434
435	20241028	115900	124003143	971	971	971	971	228
436	20241028	115800	123781755	975	975	975	975	82
437	20241028	115700	123701805	977	977	977	977	0
438	20241028	115600	123701805	977	971	977	971	92
439	20241028	115500	123612461	971	972	972	971	111
440	20241028	115400	123504581	978	978	978	978	0
441	20241028	115300	123504581	978	978	978	978	0
442	20241028	115200	123504581	978	978	978	978	0
443	20241028	115100	123504581	978	978	978	978	0
444	20241028	115000	123504581	978	977	978	977	9
445	20241028	114900	123495787	977	977	977	977	2
446	20241028	114800	123493833	972	972	972	972	2990
447	20241028	114700	120587553	978	978	978	978	1
448	20241028	114600	120586575	978	978	978	978	38
449	20241028	114500	120549411	978	978	978	978	0
450	20241028	114400	120549411	978	978	978	978	0
451	20241028	114300	120549411	978	978	978	978	2
452	20241028	114200	120547455	971	971	971	971	10
453	20241028	114100	120537745	978	976	978	976	1574
454	20241028	114000	119001517	978	977	978	976	10
455	20241028	113900	118991744	977	976	977	976	372
456	20241028	113800	118628662	976	976	976	976	1052
457	20241028	113700	117601910	976	976	976	976	23
458	20241028	113600	117579462	971	971	971	971	0
459	20241028	113500	117579462	971	976	976	971	55
460	20241028	113400	117526032	976	976	976	976	2
461	20241028	113300	117524080	970	976	976	970	191
462	20241028	113200	117338804	976	976	976	976	0
463	20241028	113100	117338804	976	976	976	976	0
464	20241028	113000	117338804	976	976	976	976	0
465	20241028	112900	117338804	976	976	976	976	1
466	20241028	112800	117337828	976	976	976	976	0
467	20241028	112700	117337828	976	976	976	976	2
468	20241028	112600	117335876	975	975	975	975	2000
469	20241028	112500	115385876	975	970	975	967	516
470	20241028	112400	114884853	971	970	971	970	6
471	20241028	112300	114879032	970	970	970	970	0
472	20241028	112200	114879032	970	970	971	970	4123
473	20241028	112100	110878394	970	970	970	969	7
474	20241028	112000	110871605	971	967	971	964	18732
475	20241028	111900	92791849	967	968	968	967	5373
476	20241028	111800	87593931	975	975	975	975	0
477	20241028	111700	87593931	975	975	975	975	0
478	20241028	111600	87593931	975	973	975	973	102
479	20241028	111500	87494494	974	970	974	968	2535
480	20241028	111400	85040032	969	971	971	969	2836
481	20241028	111300	82290403	970	972	972	970	3339
482	20241028	111200	79048319	975	975	975	975	0
483	20241028	111100	79048319	975	975	975	975	0
484	20241028	111000	79048319	975	975	975	975	0
485	20241028	110900	79048319	975	975	975	975	0
486	20241028	110800	79048319	975	975	975	975	0
487	20241028	110700	79048319	975	975	975	975	0
488	20241028	110600	79048319	975	975	975	975	8
489	20241028	110500	79040519	975	975	975	975	1
490	20241028	110400	79039544	974	974	974	974	761
491	20241028	110300	78298330	973	973	973	973	5
492	20241028	110200	78293465	975	975	975	975	0
493	20241028	110100	78293465	975	975	975	975	0
494	20241028	110000	78293465	975	975	975	975	1
495	20241028	105900	78292490	973	972	973	972	804
496	20241028	105800	77511001	972	972	972	972	102
497	20241028	105700	77411857	972	972	972	972	101
498	20241028	105600	77313685	975	975	975	975	0
499	20241028	105500	77313685	975	975	975	975	2
500	20241028	105400	77311735	972	972	972	972	1
501	20241028	105300	77310763	975	975	975	975	12
502	20241028	105200	77299063	975	975	975	975	0
503	20241028	105100	77299063	975	975	975	975	1
504	20241028	105000	77298088	975	975	975	975	0
505	20241028	104900	77298088	975	975	975	975	0
506	20241028	104800	77298088	975	975	975	975	0
507	20241028	104700	77298088	975	975	975	975	0
508	20241028	104600	77298088	975	975	975	975	1
509	20241028	104500	77297113	971	971	971	971	0
510	20241028	104400	77297113	971	972	975	971	4775
511	20241028	104300	72659237	975	975	975	975	0
512	20241028	104200	72659237	975	973	975	973	2
513	20241028	104100	72657289	975	973	975	973	651
514	20241028	104000	72023864	973	975	975	973	70
515	20241028	103900	71955654	975	975	975	975	50
516	20241028	103800	71906904	976	976	976	976	0
517	20241028	103700	71906904	976	976	976	976	0
518	20241028	103600	71906904	976	976	976	976	0
519	20241028	103500	71906904	976	976	976	976	1
520	20241028	103400	71905928	972	972	972	972	10
521	20241028	103300	71896208	972	974	974	972	1476
522	20241028	103200	70459979	975	975	975	975	0
523	20241028	103100	70459979	975	974	975	974	4
524	20241028	103000	70456080	974	974	974	974	0
525	20241028	102900	70456080	974	975	976	974	440
526	20241028	102800	70026993	976	976	976	976	0
527	20241028	102700	70026993	976	976	976	976	0
528	20241028	102600	70026993	976	976	976	976	0
529	20241028	102500	70026993	976	976	976	976	0
530	20241028	102400	70026993	976	976	976	976	2327
531	20241028	102300	67755841	976	977	977	976	712
532	20241028	102200	67060711	980	979	980	979	3
533	20241028	102100	67057773	976	976	976	976	0
534	20241028	102000	67057773	976	976	976	976	2
535	20241028	101900	67055821	976	980	980	976	2401
536	20241028	101800	64712441	976	976	976	976	3
537	20241028	101700	64709513	980	980	980	980	0
538	20241028	101600	64709513	980	980	980	980	1
539	20241028	101500	64708533	976	977	977	975	474
540	20241028	101400	64246001	978	978	978	978	1434
541	20241028	101300	62843549	977	977	977	977	0
542	20241028	101200	62843549	977	977	977	977	30
543	20241028	101100	62814239	977	977	977	977	1
544	20241028	101000	62813262	977	977	977	977	0
545	20241028	100900	62813262	977	980	980	977	1603
546	20241028	100800	61247128	980	980	980	980	1
547	20241028	100700	61246148	977	980	980	977	2
548	20241028	100600	61244191	980	980	980	980	2
549	20241028	100500	61242231	980	980	980	980	100
550	20241028	100400	61144231	980	977	980	977	101
551	20241028	100300	61045551	980	980	980	980	0
552	20241028	100200	61045551	980	980	980	980	0
553	20241028	100100	61045551	980	980	980	977	22
554	20241028	100000	61024045	975	975	975	975	100
555	20241028	095900	60926545	980	979	980	979	632
556	20241028	095800	60307805	975	975	975	975	250
557	20241028	095700	60064055	980	979	980	979	1116
558	20241028	095600	58971489	979	977	979	977	2661
559	20241028	095500	56370720	977	977	977	977	0
560	20241028	095400	56370720	977	977	977	977	0
561	20241028	095300	56370720	977	977	977	977	100
562	20241028	095200	56273020	977	977	977	977	0
563	20241028	095100	56273020	977	977	977	977	101
564	20241028	095000	56174343	977	977	977	972	20
565	20241028	094900	56154835	972	974	977	972	621
566	20241028	094800	55550245	974	972	974	970	2937
567	20241028	094700	52700482	971	971	971	971	0
568	20241028	094600	52700482	971	978	978	971	16717
569	20241028	094500	36463426	978	978	978	978	2
570	20241028	094400	36461470	978	975	978	975	3
571	20241028	094300	36458539	978	978	978	978	1
572	20241028	094200	36457561	976	978	978	976	21
573	20241028	094100	36437063	973	979	979	973	111
574	20241028	094000	36329054	978	976	978	976	5000
575	20241028	093900	31439803	977	977	977	977	0
576	20241028	093800	31439803	977	977	977	977	0
577	20241028	093700	31439803	977	978	978	970	8
578	20241028	093600	31432020	970	978	978	970	324
579	20241028	093500	31117550	978	978	978	978	2
580	20241028	093400	31115594	970	970	970	970	1327
581	20241028	093300	29828404	970	979	979	970	864
582	20241028	093200	28990174	979	978	979	978	16
583	20241028	093100	28974511	969	979	979	968	3698
584	20241028	093000	25391284	978	972	978	972	110
585	20241028	092900	25283764	978	978	978	978	0
586	20241028	092800	25283764	978	978	978	978	2
587	20241028	092700	25281808	971	978	979	971	274
588	20241028	092600	25015009	979	979	979	979	46
589	20241028	092500	24969975	967	967	967	967	0
590	20241028	092400	24969975	967	967	967	967	0
591	20241028	092300	24969975	967	967	967	967	0
592	20241028	092200	24969975	967	980	980	967	2217
593	20241028	092100	22822985	980	980	980	980	0
594	20241028	092000	22822985	980	980	980	980	10
595	20241028	091900	22813185	970	974	974	970	441
596	20241028	091800	22384628	974	980	980	974	507
597	20241028	091700	21890691	975	980	980	975	513
598	20241028	091600	21390346	976	980	980	976	37
599	20241028	091500	21354194	980	980	980	980	4
600	20241028	091400	21350274	976	976	976	976	200
601	20241028	091300	21155074	981	977	981	976	3023
602	20241028	091200	18194610	977	981	981	977	212
603	20241028	091100	17987438	981	981	981	981	28
604	20241028	091000	17959970	981	977	981	976	1072
605	20241028	090900	16912623	981	981	981	977	542
606	20241028	090800	16380929	973	981	981	973	290
607	20241028	090700	16098703	973	971	973	971	20
608	20241028	090600	16079263	981	971	981	970	582
609	20241028	090500	15513516	983	983	983	983	2
610	20241028	090400	15511550	984	984	984	984	2
611	20241028	090300	15509582	984	984	984	984	11
612	20241028	090200	15498758	987	970	987	965	15383
613	20241028	090100	597948	971	974	974	971	72
614	20241028	090000	527956	976	976	976	975	541