KissMeData/088800/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200000	345520620	964	964	964	964	27155
3	20241029	195900	345520620	964	964	964	964	0
4	20241029	195800	345520620	964	964	964	964	0
5	20241029	195700	345520620	964	964	964	964	0
6	20241029	195600	345520620	964	964	964	964	0
7	20241029	195500	345520620	964	964	964	964	0
8	20241029	195400	345520620	964	964	964	964	0
9	20241029	195300	345520620	964	964	964	964	0
10	20241029	195200	345520620	964	964	964	964	0
11	20241029	195100	345520620	964	964	964	964	0
12	20241029	195000	345520620	964	964	964	964	0
13	20241029	194900	345520620	964	964	964	964	0
14	20241029	194800	345520620	964	964	964	964	0
15	20241029	194700	345520620	964	964	964	964	0
16	20241029	194600	345520620	964	964	964	964	0
17	20241029	194500	345520620	964	964	964	964	0
18	20241029	194400	345520620	964	964	964	964	0
19	20241029	194300	345520620	964	964	964	964	0
20	20241029	194200	345520620	964	964	964	964	0
21	20241029	194100	345520620	964	964	964	964	0
22	20241029	194000	345520620	964	964	964	964	0
23	20241029	193900	345520620	964	964	964	964	0
24	20241029	193800	345520620	964	964	964	964	0
25	20241029	193700	345520620	964	964	964	964	0
26	20241029	193600	345520620	964	964	964	964	0
27	20241029	193500	345520620	964	964	964	964	0
28	20241029	193400	345520620	964	964	964	964	0
29	20241029	193300	345520620	964	964	964	964	0
30	20241029	193200	345520620	964	964	964	964	0
31	20241029	193100	345520620	964	964	964	964	0
32	20241029	193000	345520620	964	964	964	964	27155
33	20241029	192900	345520620	964	964	964	964	0
34	20241029	192800	345520620	964	964	964	964	0
35	20241029	192700	345520620	964	964	964	964	0
36	20241029	192600	345520620	964	964	964	964	0
37	20241029	192500	345520620	964	964	964	964	0
38	20241029	192400	345520620	964	964	964	964	0
39	20241029	192300	345520620	964	964	964	964	0
40	20241029	192200	345520620	964	964	964	964	0
41	20241029	192100	345520620	964	964	964	964	0
42	20241029	192000	345520620	964	964	964	964	0
43	20241029	191900	345520620	964	964	964	964	0
44	20241029	191800	345520620	964	964	964	964	0
45	20241029	191700	345520620	964	964	964	964	0
46	20241029	191600	345520620	964	964	964	964	0
47	20241029	191500	345520620	964	964	964	964	0
48	20241029	191400	345520620	964	964	964	964	0
49	20241029	191300	345520620	964	964	964	964	0
50	20241029	191200	345520620	964	964	964	964	0
51	20241029	191100	345520620	964	964	964	964	0
52	20241029	191000	345520620	964	964	964	964	0
53	20241029	190900	345520620	964	964	964	964	0
54	20241029	190800	345520620	964	964	964	964	0
55	20241029	190700	345520620	964	964	964	964	0
56	20241029	190600	345520620	964	964	964	964	0
57	20241029	190500	345520620	964	964	964	964	0
58	20241029	190400	345520620	964	964	964	964	0
59	20241029	190300	345520620	964	964	964	964	0
60	20241029	190200	345520620	964	964	964	964	0
61	20241029	190100	345520620	964	964	964	964	0
62	20241029	190000	345520620	964	964	964	964	27155
63	20241029	185900	345520620	964	964	964	964	0
64	20241029	185800	345520620	964	964	964	964	0
65	20241029	185700	345520620	964	964	964	964	0
66	20241029	185600	345520620	964	964	964	964	0
67	20241029	185500	345520620	964	964	964	964	0
68	20241029	185400	345520620	964	964	964	964	0
69	20241029	185300	345520620	964	964	964	964	0
70	20241029	185200	345520620	964	964	964	964	0
71	20241029	185100	345520620	964	964	964	964	0
72	20241029	185000	345520620	964	964	964	964	0
73	20241029	184900	345520620	964	964	964	964	0
74	20241029	184800	345520620	964	964	964	964	0
75	20241029	184700	345520620	964	964	964	964	0
76	20241029	184600	345520620	964	964	964	964	0
77	20241029	184500	345520620	964	964	964	964	0
78	20241029	184400	345520620	964	964	964	964	0
79	20241029	184300	345520620	964	964	964	964	0
80	20241029	184200	345520620	964	964	964	964	0
81	20241029	184100	345520620	964	964	964	964	0
82	20241029	184000	345520620	964	964	964	964	0
83	20241029	183900	345520620	964	964	964	964	0
84	20241029	183800	345520620	964	964	964	964	0
85	20241029	183700	345520620	964	964	964	964	0
86	20241029	183600	345520620	964	964	964	964	0
87	20241029	183500	345520620	964	964	964	964	0
88	20241029	183400	345520620	964	964	964	964	0
89	20241029	183300	345520620	964	964	964	964	0
90	20241029	183200	345520620	964	964	964	964	0
91	20241029	183100	345520620	964	964	964	964	0
92	20241029	183000	345520620	964	964	964	964	27155
93	20241029	182900	345520620	964	964	964	964	0
94	20241029	182800	345520620	964	964	964	964	0
95	20241029	182700	345520620	964	964	964	964	0
96	20241029	182600	345520620	964	964	964	964	0
97	20241029	182500	345520620	964	964	964	964	0
98	20241029	182400	345520620	964	964	964	964	0
99	20241029	182300	345520620	964	964	964	964	0
100	20241029	182200	345520620	964	964	964	964	0
101	20241029	182100	345520620	964	964	964	964	0
102	20241029	182000	345520620	964	964	964	964	0
103	20241029	181900	345520620	964	964	964	964	0
104	20241029	181800	345520620	964	964	964	964	0
105	20241029	181700	345520620	964	964	964	964	0
106	20241029	181600	345520620	964	964	964	964	0
107	20241029	181500	345520620	964	964	964	964	0
108	20241029	181400	345520620	964	964	964	964	0
109	20241029	181300	345520620	964	964	964	964	0
110	20241029	181200	345520620	964	964	964	964	0
111	20241029	181100	345520620	964	964	964	964	0
112	20241029	181000	345520620	964	964	964	964	0
113	20241029	180900	345520620	964	964	964	964	0
114	20241029	180800	345520620	964	964	964	964	0
115	20241029	180700	345520620	964	964	964	964	0
116	20241029	180600	345520620	964	964	964	964	0
117	20241029	180500	345520620	964	964	964	964	0
118	20241029	180400	345520620	964	964	964	964	0
119	20241029	180300	345520620	964	964	964	964	0
120	20241029	180200	345520620	964	964	964	964	0
121	20241029	180100	345520620	964	964	964	964	0
122	20241029	180000	345520620	964	964	964	964	27155
123	20241029	175900	345520620	964	964	964	964	0
124	20241029	175800	345520620	964	964	964	964	0
125	20241029	175700	345520620	964	964	964	964	0
126	20241029	175600	345520620	964	964	964	964	0
127	20241029	175500	345520620	964	964	964	964	0
128	20241029	175400	345520620	964	964	964	964	0
129	20241029	175300	345520620	964	964	964	964	0
130	20241029	175200	345520620	964	964	964	964	0
131	20241029	175100	345520620	964	964	964	964	0
132	20241029	175000	345520620	964	964	964	964	0
133	20241029	174900	345520620	964	964	964	964	0
134	20241029	174800	345520620	964	964	964	964	0
135	20241029	174700	345520620	964	964	964	964	0
136	20241029	174600	345520620	964	964	964	964	0
137	20241029	174500	345520620	964	964	964	964	0
138	20241029	174400	345520620	964	964	964	964	0
139	20241029	174300	345520620	964	964	964	964	0
140	20241029	174200	345520620	964	964	964	964	0
141	20241029	174100	345520620	964	964	964	964	0
142	20241029	174000	345520620	964	964	964	964	0
143	20241029	173900	345520620	964	964	964	964	0
144	20241029	173800	345520620	964	964	964	964	0
145	20241029	173700	345520620	964	964	964	964	0
146	20241029	173600	345520620	964	964	964	964	0
147	20241029	173500	345520620	964	964	964	964	0
148	20241029	173400	345520620	964	964	964	964	0
149	20241029	173300	345520620	964	964	964	964	0
150	20241029	173200	345520620	964	964	964	964	0
151	20241029	173100	345520620	964	964	964	964	0
152	20241029	173000	345520620	964	964	964	964	27155
153	20241029	172900	345520620	964	964	964	964	0
154	20241029	172800	345520620	964	964	964	964	0
155	20241029	172700	345520620	964	964	964	964	0
156	20241029	172600	345520620	964	964	964	964	0
157	20241029	172500	345520620	964	964	964	964	0
158	20241029	172400	345520620	964	964	964	964	0
159	20241029	172300	345520620	964	964	964	964	0
160	20241029	172200	345520620	964	964	964	964	0
161	20241029	172100	345520620	964	964	964	964	0
162	20241029	172000	345520620	964	964	964	964	0
163	20241029	171900	345520620	964	964	964	964	0
164	20241029	171800	345520620	964	964	964	964	0
165	20241029	171700	345520620	964	964	964	964	0
166	20241029	171600	345520620	964	964	964	964	0
167	20241029	171500	345520620	964	964	964	964	0
168	20241029	171400	345520620	964	964	964	964	0
169	20241029	171300	345520620	964	964	964	964	0
170	20241029	171200	345520620	964	964	964	964	0
171	20241029	171100	345520620	964	964	964	964	0
172	20241029	171000	345520620	964	964	964	964	0
173	20241029	170900	345520620	964	964	964	964	0
174	20241029	170800	345520620	964	964	964	964	0
175	20241029	170700	345520620	964	964	964	964	0
176	20241029	170600	345520620	964	964	964	964	0
177	20241029	170500	345520620	964	964	964	964	0
178	20241029	170400	345520620	964	964	964	964	0
179	20241029	170300	345520620	964	964	964	964	0
180	20241029	170200	345520620	964	964	964	964	0
181	20241029	170100	345520620	964	964	964	964	0
182	20241029	170000	345520620	964	964	964	964	27155
183	20241029	165900	345520620	964	964	964	964	0
184	20241029	165800	345520620	964	964	964	964	0
185	20241029	165700	345520620	964	964	964	964	0
186	20241029	165600	345520620	964	964	964	964	0
187	20241029	165500	345520620	964	964	964	964	0
188	20241029	165400	345520620	964	964	964	964	0
189	20241029	165300	345520620	964	964	964	964	0
190	20241029	165200	345520620	964	964	964	964	0
191	20241029	165100	345520620	964	964	964	964	0
192	20241029	165000	345520620	964	964	964	964	0
193	20241029	164900	345520620	964	964	964	964	0
194	20241029	164800	345520620	964	964	964	964	0
195	20241029	164700	345520620	964	964	964	964	0
196	20241029	164600	345520620	964	964	964	964	0
197	20241029	164500	345520620	964	964	964	964	0
198	20241029	164400	345520620	964	964	964	964	0
199	20241029	164300	345520620	964	964	964	964	0
200	20241029	164200	345520620	964	964	964	964	0
201	20241029	164100	345520620	964	964	964	964	0
202	20241029	164000	345520620	964	964	964	964	0
203	20241029	163900	345520620	964	964	964	964	0
204	20241029	163800	345520620	964	964	964	964	0
205	20241029	163700	345520620	964	964	964	964	0
206	20241029	163600	345520620	964	964	964	964	0
207	20241029	163500	345520620	964	964	964	964	0
208	20241029	163400	345520620	964	964	964	964	0
209	20241029	163300	345520620	964	964	964	964	0
210	20241029	163200	345520620	964	964	964	964	0
211	20241029	163100	345520620	964	964	964	964	0
212	20241029	163000	345520620	964	964	964	964	27155
213	20241029	162900	345520620	964	964	964	964	0
214	20241029	162800	345520620	964	964	964	964	0
215	20241029	162700	345520620	964	964	964	964	0
216	20241029	162600	345520620	964	964	964	964	0
217	20241029	162500	345520620	964	964	964	964	0
218	20241029	162400	345520620	964	964	964	964	0
219	20241029	162300	345520620	964	964	964	964	0
220	20241029	162200	345520620	964	964	964	964	0
221	20241029	162100	345520620	964	964	964	964	0
222	20241029	162000	345520620	964	964	964	964	0
223	20241029	161900	345520620	964	964	964	964	0
224	20241029	161800	345520620	964	964	964	964	0
225	20241029	161700	345520620	964	964	964	964	0
226	20241029	161600	345520620	964	964	964	964	0
227	20241029	161500	345520620	964	964	964	964	0
228	20241029	161400	345520620	964	964	964	964	0
229	20241029	161300	345520620	964	964	964	964	0
230	20241029	161200	345520620	964	964	964	964	0
231	20241029	161100	345520620	964	964	964	964	0
232	20241029	161000	345520620	964	964	964	964	0
233	20241029	160900	345520620	964	964	964	964	0
234	20241029	160800	345520620	964	964	964	964	0
235	20241029	160700	345520620	964	964	964	964	0
236	20241029	160600	345520620	964	964	964	964	0
237	20241029	160500	345520620	964	964	964	964	0
238	20241029	160400	345520620	964	964	964	964	0
239	20241029	160300	345520620	964	964	964	964	0
240	20241029	160200	345520620	964	964	964	964	0
241	20241029	160100	345520620	964	964	964	964	0
242	20241029	160000	345520620	964	964	964	964	27155
243	20241029	155900	345520620	964	964	964	964	0
244	20241029	155800	345520620	964	964	964	964	0
245	20241029	155700	345520620	964	964	964	964	0
246	20241029	155600	345520620	964	964	964	964	0
247	20241029	155500	345520620	964	964	964	964	0
248	20241029	155400	345520620	964	964	964	964	0
249	20241029	155300	345520620	964	964	964	964	0
250	20241029	155200	345520620	964	964	964	964	0
251	20241029	155100	345520620	964	964	964	964	0
252	20241029	155000	345520620	964	964	964	964	0
253	20241029	154900	345520620	964	964	964	964	0
254	20241029	154800	345520620	964	964	964	964	0
255	20241029	154700	345520620	964	964	964	964	0
256	20241029	154600	345520620	964	964	964	964	0
257	20241029	154500	345520620	964	964	964	964	0
258	20241029	154400	345520620	964	964	964	964	0
259	20241029	154300	345520620	964	964	964	964	0
260	20241029	154200	345520620	964	964	964	964	0
261	20241029	154100	345520620	964	964	964	964	0
262	20241029	154000	345520620	964	964	964	964	0
263	20241029	153900	345520620	964	964	964	964	0
264	20241029	153800	345520620	964	964	964	964	0
265	20241029	153700	345520620	964	964	964	964	0
266	20241029	153600	345520620	964	964	964	964	0
267	20241029	153500	345520620	964	964	964	964	0
268	20241029	153400	345520620	964	964	964	964	0
269	20241029	153300	345520620	964	964	964	964	0
270	20241029	153200	345520620	964	964	964	964	0
271	20241029	153100	345520620	964	964	964	964	0
272	20241029	153000	345520620	964	964	964	964	54310
273	20241029	152900	319343200	971	971	971	971	0
274	20241029	152800	319343200	971	971	971	971	0
275	20241029	152700	319343200	971	971	971	971	0
276	20241029	152600	319343200	971	971	971	971	0
277	20241029	152500	319343200	971	971	971	971	0
278	20241029	152400	319343200	971	971	971	971	0
279	20241029	152300	319343200	971	971	971	971	0
280	20241029	152200	319343200	971	971	971	971	0
281	20241029	152100	319343200	971	971	971	971	0
282	20241029	152000	319343200	971	971	971	971	0
283	20241029	151900	319343200	971	971	971	967	7020
284	20241029	151800	312544400	973	973	973	970	612
285	20241029	151700	311950724	973	973	973	973	0
286	20241029	151600	311950724	973	973	973	973	6
287	20241029	151500	311944886	975	975	975	973	515
288	20241029	151400	311443749	975	975	975	975	132
289	20241029	151300	311315049	975	975	975	975	4
290	20241029	151200	311311149	975	973	975	970	10104
291	20241029	151100	301505305	977	977	977	977	32
292	20241029	151000	301474041	976	977	977	976	2
293	20241029	150900	301472088	977	977	977	977	49
294	20241029	150800	301424215	977	977	977	972	7814
295	20241029	150700	293819785	977	977	977	977	262
296	20241029	150600	293563811	977	977	977	977	2
297	20241029	150500	293561857	976	977	977	976	153
298	20241029	150400	293412476	977	977	977	977	0
299	20241029	150300	293412476	977	977	977	977	0
300	20241029	150200	293412476	977	977	977	977	3
301	20241029	150100	293409545	978	978	978	978	1347
302	20241029	150000	292092179	978	976	978	975	8908
303	20241029	145900	283406759	978	977	978	977	1268
304	20241029	145800	282167824	977	975	977	975	818
305	20241029	145700	281369106	976	975	976	975	2102
306	20241029	145600	279319579	975	974	975	974	103
307	20241029	145500	279219184	974	975	975	974	4001
308	20241029	145400	275318210	975	970	975	970	674
309	20241029	145300	274664395	970	971	971	970	4853
310	20241029	145200	269955565	971	974	974	971	5071
311	20241029	145100	265026133	975	975	975	975	0
312	20241029	145000	265026133	975	974	975	974	396
313	20241029	144900	264640427	975	975	975	975	11
314	20241029	144800	264629702	975	974	975	974	42
315	20241029	144700	264588792	975	974	975	973	223
316	20241029	144600	264371784	975	975	975	975	2
317	20241029	144500	264369834	972	975	975	972	7074
318	20241029	144400	257472906	975	975	975	975	0
319	20241029	144300	257472906	975	972	975	972	95
320	20241029	144200	257380551	975	974	975	974	894
321	20241029	144100	256509793	972	974	975	972	2052
322	20241029	144000	254510111	974	974	974	974	0
323	20241029	143900	254510111	974	975	975	974	121
324	20241029	143800	254392160	976	976	976	974	22
325	20241029	143700	254370700	974	976	976	974	44
326	20241029	143600	254327764	976	976	976	976	0
327	20241029	143500	254327764	976	976	976	976	0
328	20241029	143400	254327764	976	976	976	976	0
329	20241029	143300	254327764	976	976	976	974	6
330	20241029	143200	254321912	975	975	975	975	0
331	20241029	143100	254321912	975	976	976	975	2
332	20241029	143000	254319961	976	976	976	976	0
333	20241029	142900	254319961	976	975	976	975	20
334	20241029	142800	254300459	975	976	976	975	2
335	20241029	142700	254298508	976	976	976	976	0
336	20241029	142600	254298508	976	976	976	976	0
337	20241029	142500	254298508	976	976	976	976	0
338	20241029	142400	254298508	976	976	976	976	0
339	20241029	142300	254298508	976	976	976	976	3
340	20241029	142200	254295580	977	977	977	977	8
341	20241029	142100	254287764	977	970	977	970	135
342	20241029	142000	254156613	976	976	976	976	0
343	20241029	141900	254156613	976	976	976	976	147
344	20241029	141800	254013141	976	972	976	972	356
345	20241029	141700	253667097	972	976	976	972	817
346	20241029	141600	252872705	976	970	976	970	253
347	20241029	141500	252626083	976	976	976	971	2200
348	20241029	141400	250489486	972	976	976	972	753
349	20241029	141300	249754850	976	976	976	976	0
350	20241029	141200	249754850	976	976	976	972	115
351	20241029	141100	249643046	977	977	977	977	4
352	20241029	141000	249639138	972	976	976	972	138
353	20241029	140900	249504506	976	971	976	971	230
354	20241029	140800	249281166	976	978	978	971	3081
355	20241029	140700	246281392	978	978	979	972	12
356	20241029	140600	246269672	978	978	978	978	169
357	20241029	140500	246104390	978	978	978	978	0
358	20241029	140400	246104390	978	978	978	978	6
359	20241029	140300	246098522	973	973	973	973	0
360	20241029	140200	246098522	973	978	978	973	1023
361	20241029	140100	245099449	978	978	978	978	12
362	20241029	140000	245087713	972	972	972	972	0
363	20241029	135900	245087713	972	978	979	972	2127
364	20241029	135800	243006535	978	972	978	971	626
365	20241029	135700	242398587	972	975	980	972	260
366	20241029	135600	242145605	980	979	980	971	3030
367	20241029	135500	239197065	977	979	979	977	101
368	20241029	135400	239098188	981	981	981	981	1
369	20241029	135300	239097207	977	977	977	977	0
370	20241029	135200	239097207	977	977	977	977	187
371	20241029	135100	238914508	977	977	977	977	0
372	20241029	135000	238914508	977	977	977	977	0
373	20241029	134900	238914508	977	977	977	977	174
374	20241029	134800	238744510	981	981	981	981	0
375	20241029	134700	238744510	981	974	981	974	357
376	20241029	134600	238396785	974	974	974	974	0
377	20241029	134500	238396785	974	979	981	974	334
378	20241029	134400	238070254	979	979	979	979	0
379	20241029	134300	238070254	979	979	979	979	60
380	20241029	134200	238011514	981	981	981	981	0
381	20241029	134100	238011514	981	981	981	981	0
382	20241029	134000	238011514	981	981	981	981	20
383	20241029	133900	237991894	979	978	979	978	130
384	20241029	133800	237864742	977	977	977	977	500
385	20241029	133700	237376242	971	971	971	971	500
386	20241029	133600	236890742	973	973	973	973	10
387	20241029	133500	236881012	973	971	973	971	50
388	20241029	133400	236832402	971	972	973	971	534
389	20241029	133300	236313858	971	971	971	971	203
390	20241029	133200	236116745	971	973	973	971	208
391	20241029	133100	235914755	971	971	971	971	0
392	20241029	133000	235914755	971	972	972	971	500
393	20241029	132900	235429145	973	973	973	973	15
394	20241029	132800	235414550	973	973	973	973	0
395	20241029	132700	235414550	973	973	973	973	0
396	20241029	132600	235414550	973	973	973	973	0
397	20241029	132500	235414550	973	973	973	973	0
398	20241029	132400	235414550	973	973	973	973	0
399	20241029	132300	235414550	973	973	973	973	0
400	20241029	132200	235414550	973	973	973	973	0
401	20241029	132100	235414550	973	972	973	972	1003
402	20241029	132000	234438664	971	971	971	971	1304
403	20241029	131900	233172480	972	972	972	972	0
404	20241029	131800	233172480	972	972	972	972	836
405	20241029	131700	232359888	972	972	972	972	67
406	20241029	131600	232294764	972	972	972	972	1838
407	20241029	131500	230508228	972	972	972	972	38
408	20241029	131400	230471292	972	972	972	972	0
409	20241029	131300	230471292	972	972	972	972	254
410	20241029	131200	230224404	972	972	972	972	0
411	20241029	131100	230224404	972	972	972	972	887
412	20241029	131000	229362240	977	977	977	977	0
413	20241029	130900	229362240	977	977	977	977	1
414	20241029	130800	229361263	972	972	972	972	0
415	20241029	130700	229361263	972	975	977	972	11
416	20241029	130600	229350541	972	972	972	972	0
417	20241029	130500	229350541	972	976	976	972	30
418	20241029	130400	229321301	976	976	976	976	1517
419	20241029	130300	227840709	976	976	976	976	1
420	20241029	130200	227839733	971	971	971	971	72
421	20241029	130100	227769821	976	976	976	976	10
422	20241029	130000	227760061	976	976	976	976	550
423	20241029	125900	227223261	976	976	976	976	11
424	20241029	125800	227212525	970	970	970	970	0
425	20241029	125700	227212525	970	970	970	970	0
426	20241029	125600	227212525	970	970	970	970	0
427	20241029	125500	227212525	970	970	970	970	0
428	20241029	125400	227212525	970	970	970	970	25
429	20241029	125300	227188275	968	968	968	968	128
430	20241029	125200	227064371	970	970	970	970	0
431	20241029	125100	227064371	970	970	970	970	1
432	20241029	125000	227063401	968	968	968	968	3
433	20241029	124900	227060497	970	970	970	970	1
434	20241029	124800	227059527	970	970	970	970	2
435	20241029	124700	227057587	969	969	969	969	617
436	20241029	124600	226459714	970	970	970	970	0
437	20241029	124500	226459714	970	970	970	970	0
438	20241029	124400	226459714	970	970	970	970	15
439	20241029	124300	226445164	970	970	970	970	553
440	20241029	124200	225908754	970	970	970	970	10
441	20241029	124100	225899054	970	970	970	970	15
442	20241029	124000	225884504	967	967	967	967	1709
443	20241029	123900	224231901	967	967	967	966	91
444	20241029	123800	224143955	966	966	966	966	49
445	20241029	123700	224096621	965	965	965	965	1280
446	20241029	123600	222861421	965	967	967	964	7797
447	20241029	123500	215335075	967	967	967	967	400
448	20241029	123400	214948275	967	967	967	967	21
449	20241029	123300	214927968	967	967	967	967	882
450	20241029	123200	214075074	967	967	967	967	9
451	20241029	123100	214066371	967	971	971	967	17744
452	20241029	123000	196863900	971	973	973	971	2038
453	20241029	122900	194883004	972	972	972	972	0
454	20241029	122800	194883004	972	975	975	972	5586
455	20241029	122700	189438016	975	975	975	975	0
456	20241029	122600	189438016	975	975	975	975	10
457	20241029	122500	189428266	976	976	976	976	0
458	20241029	122400	189428266	976	976	976	976	28
459	20241029	122300	189400938	972	972	972	972	0
460	20241029	122200	189400938	972	977	977	972	31674
461	20241029	122100	158546898	977	978	978	977	1122
462	20241029	122000	157450646	978	978	978	978	189
463	20241029	121900	157265804	978	978	978	978	0
464	20241029	121800	157265804	978	979	979	978	331
465	20241029	121700	156942085	980	980	980	980	0
466	20241029	121600	156942085	980	980	980	980	1
467	20241029	121500	156941105	978	978	978	978	0
468	20241029	121400	156941105	978	978	978	978	598
469	20241029	121300	156356261	983	983	983	983	1588
470	20241029	121200	154795257	983	980	983	977	19
471	20241029	121100	154776632	977	977	977	977	0
472	20241029	121000	154776632	977	979	979	977	4634
473	20241029	120900	150240314	977	977	977	977	700
474	20241029	120800	149556414	976	976	976	976	124
475	20241029	120700	149435390	975	975	975	975	0
476	20241029	120600	149435390	975	975	975	975	0
477	20241029	120500	149435390	975	975	975	975	1049
478	20241029	120400	148412615	976	975	976	975	3
479	20241029	120300	148409689	976	976	976	976	1
480	20241029	120200	148408713	974	974	974	974	50
481	20241029	120100	148360013	973	973	973	973	0
482	20241029	120000	148360013	973	973	973	973	0
483	20241029	115900	148360013	973	973	973	973	0
484	20241029	115800	148360013	973	974	974	973	510
485	20241029	115700	147863773	974	974	974	974	144
486	20241029	115600	147723517	974	974	974	974	371
487	20241029	115500	147362163	974	975	975	974	202
488	20241029	115400	147165214	976	976	976	976	471
489	20241029	115300	146705518	977	977	977	977	106
490	20241029	115200	146601956	977	977	977	976	239
491	20241029	115100	146368491	976	976	976	975	104
492	20241029	115000	146266988	974	974	974	974	90
493	20241029	114900	146179328	973	973	973	973	34
494	20241029	114800	146146246	973	973	973	973	0
495	20241029	114700	146146246	973	973	973	973	0
496	20241029	114600	146146246	973	973	973	973	121
497	20241029	114500	146028513	973	973	973	973	0
498	20241029	114400	146028513	973	974	974	973	519
499	20241029	114300	145523525	973	973	973	973	0
500	20241029	114200	145523525	973	973	973	973	417
501	20241029	114100	145117784	973	973	973	973	0
502	20241029	114000	145117784	973	973	973	973	1360
503	20241029	113900	143794504	973	973	973	973	0
504	20241029	113800	143794504	973	976	976	973	63
505	20241029	113700	143733037	976	975	976	975	195
506	20241029	113600	143542889	975	975	975	975	1
507	20241029	113500	143541914	972	972	972	972	0
508	20241029	113400	143541914	972	972	972	972	0
509	20241029	113300	143541914	972	972	972	972	0
510	20241029	113200	143541914	972	972	972	972	0
511	20241029	113100	143541914	972	972	972	972	10
512	20241029	113000	143532194	972	972	972	972	0
513	20241029	112900	143532194	972	972	972	972	28
514	20241029	112800	143504978	972	972	972	972	0
515	20241029	112700	143504978	972	972	972	972	100
516	20241029	112600	143407778	975	975	975	975	0
517	20241029	112500	143407778	975	975	975	975	0
518	20241029	112400	143407778	975	975	975	975	3076
519	20241029	112300	140408678	974	974	974	974	0
520	20241029	112200	140408678	974	974	974	974	4
521	20241029	112100	140404782	972	972	972	972	101
522	20241029	112000	140306610	972	972	972	972	10
523	20241029	111900	140296890	972	972	972	972	140
524	20241029	111800	140160810	972	972	972	972	329
525	20241029	111700	139841022	972	973	973	972	163
526	20241029	111600	139682585	973	973	973	973	0
527	20241029	111500	139682585	973	973	973	973	0
528	20241029	111400	139682585	973	974	974	973	41
529	20241029	111300	139642672	977	972	977	972	42
530	20241029	111200	139601843	971	971	971	971	0
531	20241029	111100	139601843	971	971	971	971	0
532	20241029	111000	139601843	971	973	973	971	7568
533	20241029	110900	132244328	974	974	974	974	52
534	20241029	110800	132193680	974	974	974	974	99
535	20241029	110700	132097254	974	974	974	974	0
536	20241029	110600	132097254	974	974	974	974	0
537	20241029	110500	132097254	974	974	974	974	0
538	20241029	110400	132097254	974	975	975	974	11
539	20241029	110300	132086539	978	978	978	978	1
540	20241029	110200	132085561	974	974	974	974	0
541	20241029	110100	132085561	974	974	974	974	0
542	20241029	110000	132085561	974	974	974	974	200
543	20241029	105900	131890761	973	973	973	973	0
544	20241029	105800	131890761	973	973	973	973	275
545	20241029	105700	131623186	973	973	973	973	9
546	20241029	105600	131614429	973	973	973	973	205
547	20241029	105500	131414964	973	972	973	972	201
548	20241029	105400	131219392	972	972	972	972	1
549	20241029	105300	131218420	973	973	973	973	0
550	20241029	105200	131218420	973	973	973	973	51
551	20241029	105100	131168797	973	973	973	973	18
552	20241029	105000	131151283	973	973	973	973	25
553	20241029	104900	131126958	973	973	973	972	502
554	20241029	104800	130638513	972	972	972	972	128
555	20241029	104700	130514097	973	973	973	973	300
556	20241029	104600	130222197	973	973	973	973	12
557	20241029	104500	130210521	973	973	973	972	46
558	20241029	104400	130165806	973	972	973	972	311
559	20241029	104300	129863503	973	973	973	973	72
560	20241029	104200	129793447	973	973	973	972	533
561	20241029	104100	129274839	973	973	973	972	518
562	20241029	104000	128771141	973	973	977	973	49
563	20241029	103900	128723456	977	978	978	977	17
564	20241029	103800	128706840	978	978	978	978	2
565	20241029	103700	128704884	978	978	978	978	3
566	20241029	103600	128701950	978	973	978	972	192
567	20241029	103500	128515245	978	974	978	974	137
568	20241029	103400	128381490	972	972	972	972	46
569	20241029	103300	128336778	972	977	977	972	3314
570	20241029	103200	125109999	977	977	977	977	100
571	20241029	103100	125012299	979	979	979	979	0
572	20241029	103000	125012299	979	979	979	979	0
573	20241029	102900	125012299	979	979	979	979	121
574	20241029	102800	124893840	980	980	980	980	100
575	20241029	102700	124795840	980	975	980	975	448
576	20241029	102600	124358800	975	975	975	975	1125
577	20241029	102500	123261925	975	977	981	975	6951
578	20241029	102400	116477984	981	977	981	976	234
579	20241029	102300	116249371	977	979	979	977	1875
580	20241029	102200	114417436	979	979	979	979	0
581	20241029	102100	114417436	979	979	979	979	0
582	20241029	102000	114417436	979	980	980	979	2
583	20241029	101900	114415477	976	976	976	976	510
584	20241029	101800	113917717	976	976	976	976	300
585	20241029	101700	113624917	975	975	975	975	273
586	20241029	101600	113358742	975	982	982	975	1502
587	20241029	101500	111891112	979	979	982	979	11
588	20241029	101400	111880340	979	979	979	979	3
589	20241029	101300	111877403	984	979	984	979	161
590	20241029	101200	111719089	984	980	984	975	220
591	20241029	101100	111504426	975	979	979	970	20335
592	20241029	101000	91712944	986	986	986	986	3
593	20241029	100900	91709986	980	987	987	979	2980
594	20241029	100800	88788578	988	984	988	984	3
595	20241029	100700	88785622	984	988	988	984	28
596	20241029	100600	88757970	989	988	989	988	246
597	20241029	100500	88514921	988	988	988	988	31
598	20241029	100400	88484293	988	988	988	988	10
599	20241029	100300	88474413	988	988	988	988	0
600	20241029	100200	88474413	988	979	988	978	943
601	20241029	100100	87548134	979	979	979	979	0
602	20241029	100000	87548134	979	984	984	979	1041
603	20241029	095900	86523995	979	979	979	979	1
604	20241029	095800	86523016	984	984	984	984	0
605	20241029	095700	86523016	984	984	984	984	1
606	20241029	095600	86522032	977	984	984	977	516
607	20241029	095500	86017823	977	984	984	977	1281
608	20241029	095400	84766216	984	984	984	984	126
609	20241029	095300	84642232	984	977	984	976	5031
610	20241029	095200	79720077	977	977	977	977	3544
611	20241029	095100	76257589	978	982	982	977	3378
612	20241029	095000	72953820	980	983	983	980	272
613	20241029	094900	72687209	984	984	984	984	0
614	20241029	094800	72687209	984	984	984	984	2
615	20241029	094700	72685241	980	980	980	980	220
616	20241029	094600	72469641	980	980	984	980	344
617	20241029	094500	72132473	984	984	984	984	0
618	20241029	094400	72132473	984	982	984	980	6981
619	20241029	094300	65287546	984	983	984	983	2
620	20241029	094200	65285579	982	984	984	982	51
621	20241029	094100	65235495	984	984	984	984	19
622	20241029	094000	65216799	981	984	984	981	18
623	20241029	093900	65199090	984	984	984	984	205
624	20241029	093800	64997370	984	983	984	981	2897
625	20241029	093700	62151147	984	983	984	981	4498
626	20241029	093600	57734075	985	989	989	985	25
627	20241029	093500	57709436	987	990	990	987	112
628	20241029	093400	57598586	980	995	995	980	3957
629	20241029	093300	53706566	990	992	992	988	2101
630	20241029	093200	51626165	995	995	995	995	13
631	20241029	093100	51613230	996	997	997	996	388
632	20241029	093000	51226769	997	996	997	996	1415
633	20241029	092900	49817427	996	994	996	994	812
634	20241029	092800	49009388	995	994	995	994	3046
635	20241029	092700	45981662	995	991	995	991	19
636	20241029	092600	45962805	995	995	995	995	100
637	20241029	092500	45863305	995	990	995	986	663
638	20241029	092400	45206957	990	989	990	989	1510
639	20241029	092300	43713260	989	989	989	989	0
640	20241029	092200	43713260	989	985	989	985	1100
641	20241029	092100	42629312	986	991	991	986	11
642	20241029	092000	42618430	994	990	995	990	3977
643	20241029	091900	38667225	986	990	990	986	101
644	20241029	091800	38567435	990	991	991	988	20
645	20241029	091700	38547647	995	995	995	982	1931
646	20241029	091600	36628732	994	993	994	993	5417
647	20241029	091500	31248573	993	979	993	979	3230
648	20241029	091400	28079906	979	977	979	977	203
649	20241029	091300	27881561	977	977	977	977	1345
650	20241029	091200	26567496	977	977	977	975	3725
651	20241029	091100	22928771	977	977	977	977	1218
652	20241029	091000	21738785	978	978	978	978	401
653	20241029	090900	21346607	978	977	978	977	340
654	20241029	090800	21014139	976	976	976	976	65
655	20241029	090700	20950699	976	978	978	976	943
656	20241029	090600	20028888	979	979	979	979	1208
657	20241029	090500	18846256	979	980	980	979	20
658	20241029	090400	18826666	980	980	980	980	276
659	20241029	090300	18556186	980	973	980	970	2739
660	20241029	090200	15897524	972	975	975	968	7863
661	20241029	090100	8270963	975	986	986	975	5977
662	20241029	090000	2400840	988	988	988	988	2430