KissMeData/027740/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191300	63943922	924	924	924	924	703
3	20241030	191200	63943922	924	924	924	924	0
4	20241030	191100	63943922	924	924	924	924	0
5	20241030	191000	63943922	924	924	924	924	0
6	20241030	190900	63943922	924	924	924	924	0
7	20241030	190800	63943922	924	924	924	924	0
8	20241030	190700	63943922	924	924	924	924	0
9	20241030	190600	63943922	924	924	924	924	0
10	20241030	190500	63943922	924	924	924	924	0
11	20241030	190400	63943922	924	924	924	924	0
12	20241030	190300	63943922	924	924	924	924	0
13	20241030	190200	63943922	924	924	924	924	0
14	20241030	190100	63943922	924	924	924	924	0
15	20241030	190000	63943922	924	924	924	924	0
16	20241030	185900	63943922	924	924	924	924	0
17	20241030	185800	63943922	924	924	924	924	0
18	20241030	185700	63943922	924	924	924	924	0
19	20241030	185600	63943922	924	924	924	924	0
20	20241030	185500	63943922	924	924	924	924	0
21	20241030	185400	63943922	924	924	924	924	0
22	20241030	185300	63943922	924	924	924	924	0
23	20241030	185200	63943922	924	924	924	924	0
24	20241030	185100	63943922	924	924	924	924	0
25	20241030	185000	63943922	924	924	924	924	0
26	20241030	184900	63943922	924	924	924	924	0
27	20241030	184800	63943922	924	924	924	924	0
28	20241030	184700	63943922	924	924	924	924	0
29	20241030	184600	63943922	924	924	924	924	0
30	20241030	184500	63943922	924	924	924	924	0
31	20241030	184400	63943922	924	924	924	924	0
32	20241030	184300	63943922	924	924	924	924	703
33	20241030	184200	63943922	924	924	924	924	0
34	20241030	184100	63943922	924	924	924	924	0
35	20241030	184000	63943922	924	924	924	924	0
36	20241030	183900	63943922	924	924	924	924	0
37	20241030	183800	63943922	924	924	924	924	0
38	20241030	183700	63943922	924	924	924	924	0
39	20241030	183600	63943922	924	924	924	924	0
40	20241030	183500	63943922	924	924	924	924	0
41	20241030	183400	63943922	924	924	924	924	0
42	20241030	183300	63943922	924	924	924	924	0
43	20241030	183200	63943922	924	924	924	924	0
44	20241030	183100	63943922	924	924	924	924	0
45	20241030	183000	63943922	924	924	924	924	0
46	20241030	182900	63943922	924	924	924	924	0
47	20241030	182800	63943922	924	924	924	924	0
48	20241030	182700	63943922	924	924	924	924	0
49	20241030	182600	63943922	924	924	924	924	0
50	20241030	182500	63943922	924	924	924	924	0
51	20241030	182400	63943922	924	924	924	924	0
52	20241030	182300	63943922	924	924	924	924	0
53	20241030	182200	63943922	924	924	924	924	0
54	20241030	182100	63943922	924	924	924	924	0
55	20241030	182000	63943922	924	924	924	924	0
56	20241030	181900	63943922	924	924	924	924	0
57	20241030	181800	63943922	924	924	924	924	0
58	20241030	181700	63943922	924	924	924	924	0
59	20241030	181600	63943922	924	924	924	924	0
60	20241030	181500	63943922	924	924	924	924	0
61	20241030	181400	63943922	924	924	924	924	0
62	20241030	181300	63943922	924	924	924	924	703
63	20241030	181200	63943922	924	924	924	924	0
64	20241030	181100	63943922	924	924	924	924	0
65	20241030	181000	63943922	924	924	924	924	0
66	20241030	180900	63943922	924	924	924	924	0
67	20241030	180800	63943922	924	924	924	924	0
68	20241030	180700	63943922	924	924	924	924	0
69	20241030	180600	63943922	924	924	924	924	0
70	20241030	180500	63943922	924	924	924	924	0
71	20241030	180400	63943922	924	924	924	924	0
72	20241030	180300	63943922	924	924	924	924	0
73	20241030	180200	63943922	924	924	924	924	0
74	20241030	180100	63943922	924	924	924	924	0
75	20241030	180000	63943922	924	924	924	924	0
76	20241030	175900	63943922	924	924	924	924	0
77	20241030	175800	63943922	924	924	924	924	0
78	20241030	175700	63943922	924	924	924	924	0
79	20241030	175600	63943922	924	924	924	924	0
80	20241030	175500	63943922	924	924	924	924	0
81	20241030	175400	63943922	924	924	924	924	0
82	20241030	175300	63943922	924	924	924	924	0
83	20241030	175200	63943922	924	924	924	924	0
84	20241030	175100	63943922	924	924	924	924	0
85	20241030	175000	63943922	924	924	924	924	0
86	20241030	174900	63943922	924	924	924	924	0
87	20241030	174800	63943922	924	924	924	924	0
88	20241030	174700	63943922	924	924	924	924	0
89	20241030	174600	63943922	924	924	924	924	0
90	20241030	174500	63943922	924	924	924	924	0
91	20241030	174400	63943922	924	924	924	924	0
92	20241030	174300	63943922	924	924	924	924	703
93	20241030	174200	63943922	924	924	924	924	0
94	20241030	174100	63943922	924	924	924	924	0
95	20241030	174000	63943922	924	924	924	924	0
96	20241030	173900	63943922	924	924	924	924	0
97	20241030	173800	63943922	924	924	924	924	0
98	20241030	173700	63943922	924	924	924	924	0
99	20241030	173600	63943922	924	924	924	924	0
100	20241030	173500	63943922	924	924	924	924	0
101	20241030	173400	63943922	924	924	924	924	0
102	20241030	173300	63943922	924	924	924	924	0
103	20241030	173200	63943922	924	924	924	924	0
104	20241030	173100	63943922	924	924	924	924	0
105	20241030	173000	63943922	924	924	924	924	0
106	20241030	172900	63943922	924	924	924	924	0
107	20241030	172800	63943922	924	924	924	924	0
108	20241030	172700	63943922	924	924	924	924	0
109	20241030	172600	63943922	924	924	924	924	0
110	20241030	172500	63943922	924	924	924	924	0
111	20241030	172400	63943922	924	924	924	924	0
112	20241030	172300	63943922	924	924	924	924	0
113	20241030	172200	63943922	924	924	924	924	0
114	20241030	172100	63943922	924	924	924	924	0
115	20241030	172000	63943922	924	924	924	924	0
116	20241030	171900	63943922	924	924	924	924	0
117	20241030	171800	63943922	924	924	924	924	0
118	20241030	171700	63943922	924	924	924	924	0
119	20241030	171600	63943922	924	924	924	924	0
120	20241030	171500	63943922	924	924	924	924	0
121	20241030	171400	63943922	924	924	924	924	0
122	20241030	171300	63943922	924	924	924	924	703
123	20241030	171200	63943922	924	924	924	924	0
124	20241030	171100	63943922	924	924	924	924	0
125	20241030	171000	63943922	924	924	924	924	0
126	20241030	170900	63943922	924	924	924	924	0
127	20241030	170800	63943922	924	924	924	924	0
128	20241030	170700	63943922	924	924	924	924	0
129	20241030	170600	63943922	924	924	924	924	0
130	20241030	170500	63943922	924	924	924	924	0
131	20241030	170400	63943922	924	924	924	924	0
132	20241030	170300	63943922	924	924	924	924	0
133	20241030	170200	63943922	924	924	924	924	0
134	20241030	170100	63943922	924	924	924	924	0
135	20241030	170000	63943922	924	924	924	924	0
136	20241030	165900	63943922	924	924	924	924	0
137	20241030	165800	63943922	924	924	924	924	0
138	20241030	165700	63943922	924	924	924	924	0
139	20241030	165600	63943922	924	924	924	924	0
140	20241030	165500	63943922	924	924	924	924	0
141	20241030	165400	63943922	924	924	924	924	0
142	20241030	165300	63943922	924	924	924	924	0
143	20241030	165200	63943922	924	924	924	924	0
144	20241030	165100	63943922	924	924	924	924	0
145	20241030	165000	63943922	924	924	924	924	0
146	20241030	164900	63943922	924	924	924	924	0
147	20241030	164800	63943922	924	924	924	924	0
148	20241030	164700	63943922	924	924	924	924	0
149	20241030	164600	63943922	924	924	924	924	0
150	20241030	164500	63943922	924	924	924	924	0
151	20241030	164400	63943922	924	924	924	924	0
152	20241030	164300	63943922	924	924	924	924	703
153	20241030	164200	63943922	924	924	924	924	0
154	20241030	164100	63943922	924	924	924	924	0
155	20241030	164000	63943922	924	924	924	924	0
156	20241030	163900	63943922	924	924	924	924	0
157	20241030	163800	63943922	924	924	924	924	0
158	20241030	163700	63943922	924	924	924	924	0
159	20241030	163600	63943922	924	924	924	924	0
160	20241030	163500	63943922	924	924	924	924	0
161	20241030	163400	63943922	924	924	924	924	0
162	20241030	163300	63943922	924	924	924	924	0
163	20241030	163200	63943922	924	924	924	924	0
164	20241030	163100	63943922	924	924	924	924	0
165	20241030	163000	63943922	924	924	924	924	0
166	20241030	162900	63943922	924	924	924	924	0
167	20241030	162800	63943922	924	924	924	924	0
168	20241030	162700	63943922	924	924	924	924	0
169	20241030	162600	63943922	924	924	924	924	0
170	20241030	162500	63943922	924	924	924	924	0
171	20241030	162400	63943922	924	924	924	924	0
172	20241030	162300	63943922	924	924	924	924	0
173	20241030	162200	63943922	924	924	924	924	0
174	20241030	162100	63943922	924	924	924	924	0
175	20241030	162000	63943922	924	924	924	924	0
176	20241030	161900	63943922	924	924	924	924	0
177	20241030	161800	63943922	924	924	924	924	0
178	20241030	161700	63943922	924	924	924	924	0
179	20241030	161600	63943922	924	924	924	924	0
180	20241030	161500	63943922	924	924	924	924	0
181	20241030	161400	63943922	924	924	924	924	0
182	20241030	161300	63943922	924	924	924	924	703
183	20241030	161200	63943922	924	924	924	924	0
184	20241030	161100	63943922	924	924	924	924	0
185	20241030	161000	63943922	924	924	924	924	0
186	20241030	160900	63943922	924	924	924	924	0
187	20241030	160800	63943922	924	924	924	924	0
188	20241030	160700	63943922	924	924	924	924	0
189	20241030	160600	63943922	924	924	924	924	0
190	20241030	160500	63943922	924	924	924	924	0
191	20241030	160400	63943922	924	924	924	924	0
192	20241030	160300	63943922	924	924	924	924	0
193	20241030	160200	63943922	924	924	924	924	0
194	20241030	160100	63943922	924	924	924	924	0
195	20241030	160000	63943922	924	924	924	924	0
196	20241030	155900	63943922	924	924	924	924	0
197	20241030	155800	63943922	924	924	924	924	0
198	20241030	155700	63943922	924	924	924	924	0
199	20241030	155600	63943922	924	924	924	924	0
200	20241030	155500	63943922	924	924	924	924	0
201	20241030	155400	63943922	924	924	924	924	0
202	20241030	155300	63943922	924	924	924	924	0
203	20241030	155200	63943922	924	924	924	924	0
204	20241030	155100	63943922	924	924	924	924	0
205	20241030	155000	63943922	924	924	924	924	0
206	20241030	154900	63943922	924	924	924	924	0
207	20241030	154800	63943922	924	924	924	924	0
208	20241030	154700	63943922	924	924	924	924	0
209	20241030	154600	63943922	924	924	924	924	0
210	20241030	154500	63943922	924	924	924	924	0
211	20241030	154400	63943922	924	924	924	924	0
212	20241030	154300	63943922	924	924	924	924	703
213	20241030	154200	63943922	924	924	924	924	0
214	20241030	154100	63943922	924	924	924	924	0
215	20241030	154000	63943922	924	924	924	924	0
216	20241030	153900	63943922	924	924	924	924	0
217	20241030	153800	63943922	924	924	924	924	0
218	20241030	153700	63943922	924	924	924	924	0
219	20241030	153600	63943922	924	924	924	924	0
220	20241030	153500	63943922	924	924	924	924	0
221	20241030	153400	63943922	924	924	924	924	0
222	20241030	153300	63943922	924	924	924	924	0
223	20241030	153200	63943922	924	924	924	924	0
224	20241030	153100	63943922	924	924	924	924	0
225	20241030	153000	63943922	924	924	924	924	703
226	20241030	152900	63294350	923	923	923	923	0
227	20241030	152800	63294350	923	923	923	923	0
228	20241030	152700	63294350	923	923	923	923	0
229	20241030	152600	63294350	923	923	923	923	0
230	20241030	152500	63294350	923	923	923	923	0
231	20241030	152400	63294350	923	923	923	923	0
232	20241030	152300	63294350	923	923	923	923	0
233	20241030	152200	63294350	923	923	923	923	0
234	20241030	152100	63294350	923	923	923	923	0
235	20241030	152000	63294350	923	923	923	923	0
236	20241030	151900	63294350	923	924	924	923	700
237	20241030	151800	62648249	925	923	925	923	387
238	20241030	151700	62291046	923	923	923	923	4
239	20241030	151600	62287354	924	925	925	924	2683
240	20241030	151500	59808261	925	925	925	925	3
241	20241030	151400	59805486	925	925	925	925	0
242	20241030	151300	59805486	925	925	925	925	41
243	20241030	151200	59767561	925	925	925	925	0
244	20241030	151100	59767561	925	925	925	925	1
245	20241030	151000	59766636	925	925	925	925	0
246	20241030	150900	59766636	925	925	925	925	0
247	20241030	150800	59766636	925	925	925	925	3
248	20241030	150700	59763861	925	925	925	925	0
249	20241030	150600	59763861	925	925	925	925	0
250	20241030	150500	59763861	925	925	925	925	0
251	20241030	150400	59763861	925	925	925	925	2
252	20241030	150300	59762011	924	925	925	924	5999
253	20241030	150200	54217586	925	925	925	925	20
254	20241030	150100	54199086	925	925	925	925	1
255	20241030	150000	54198161	925	925	925	925	10
256	20241030	145900	54188911	925	925	925	925	0
257	20241030	145800	54188911	925	925	925	925	0
258	20241030	145700	54188911	925	925	925	925	0
259	20241030	145600	54188911	925	925	925	925	1
260	20241030	145500	54187986	926	926	926	926	3
261	20241030	145400	54185208	925	925	925	925	132
262	20241030	145300	54063108	925	925	925	925	0
263	20241030	145200	54063108	925	925	925	925	59
264	20241030	145100	54008533	924	924	924	924	0
265	20241030	145000	54008533	924	924	924	924	3333
266	20241030	144900	50928841	925	925	925	925	1
267	20241030	144800	50927916	924	924	924	924	0
268	20241030	144700	50927916	924	925	925	924	42
269	20241030	144600	50889067	925	926	926	925	2
270	20241030	144500	50887216	924	924	924	924	0
271	20241030	144400	50887216	924	924	924	924	344
272	20241030	144300	50569360	924	924	924	924	0
273	20241030	144200	50569360	924	924	924	924	0
274	20241030	144100	50569360	924	924	924	924	1084
275	20241030	144000	49567744	924	925	925	924	716
276	20241030	143900	48906109	924	924	924	924	0
277	20241030	143800	48906109	924	924	924	924	0
278	20241030	143700	48906109	924	924	924	924	1
279	20241030	143600	48905185	926	926	926	926	0
280	20241030	143500	48905185	926	926	926	926	0
281	20241030	143400	48905185	926	925	926	925	3572
282	20241030	143300	45598377	925	925	925	925	0
283	20241030	143200	45598377	925	925	925	925	3
284	20241030	143100	45595602	925	925	925	925	42
285	20241030	143000	45556752	924	924	924	924	74
286	20241030	142900	45488376	924	924	924	924	1
287	20241030	142800	45487452	925	925	925	925	0
288	20241030	142700	45487452	925	925	925	925	1
289	20241030	142600	45486527	924	924	924	924	2
290	20241030	142500	45484679	925	925	925	925	0
291	20241030	142400	45484679	925	924	925	924	906
292	20241030	142300	44647529	924	924	924	924	0
293	20241030	142200	44647529	924	924	924	924	2
294	20241030	142100	44645681	924	924	924	924	0
295	20241030	142000	44645681	924	924	924	924	100
296	20241030	141900	44553281	925	925	925	925	0
297	20241030	141800	44553281	925	925	925	925	500
298	20241030	141700	44090781	925	925	925	925	0
299	20241030	141600	44090781	925	925	925	925	91
300	20241030	141500	44006606	925	925	925	925	0
301	20241030	141400	44006606	925	925	925	925	0
302	20241030	141300	44006606	925	925	925	925	0
303	20241030	141200	44006606	925	925	925	925	0
304	20241030	141100	44006606	925	925	925	925	0
305	20241030	141000	44006606	925	925	925	925	0
306	20241030	140900	44006606	925	925	925	925	0
307	20241030	140800	44006606	925	925	925	925	0
308	20241030	140700	44006606	925	925	925	925	0
309	20241030	140600	44006606	925	925	925	925	5
310	20241030	140500	44001981	925	925	925	925	0
311	20241030	140400	44001981	925	925	925	925	0
312	20241030	140300	44001981	925	925	925	925	0
313	20241030	140200	44001981	925	925	925	925	0
314	20241030	140100	44001981	925	925	925	925	75
315	20241030	140000	43932606	924	924	924	924	542
316	20241030	135900	43431798	925	924	925	924	3
317	20241030	135800	43429025	925	925	925	925	1
318	20241030	135700	43428100	925	925	925	925	1
319	20241030	135600	43427175	925	925	925	925	1
320	20241030	135500	43426250	924	924	924	924	0
321	20241030	135400	43426250	924	924	924	924	0
322	20241030	135300	43426250	924	925	925	924	1002
323	20241030	135200	42500400	925	925	925	925	0
324	20241030	135100	42500400	925	925	925	925	0
325	20241030	135000	42500400	925	925	925	925	0
326	20241030	134900	42500400	925	925	925	925	0
327	20241030	134800	42500400	925	925	925	925	20
328	20241030	134700	42481900	925	925	925	925	0
329	20241030	134600	42481900	925	925	925	925	0
330	20241030	134500	42481900	925	925	925	925	0
331	20241030	134400	42481900	925	925	925	925	7
332	20241030	134300	42475425	924	925	925	924	3
333	20241030	134200	42472651	925	925	925	925	0
334	20241030	134100	42472651	925	925	925	925	0
335	20241030	134000	42472651	925	925	925	925	300
336	20241030	133900	42195151	925	924	925	924	500
337	20241030	133800	41733051	925	925	925	925	1
338	20241030	133700	41732126	925	925	925	925	0
339	20241030	133600	41732126	925	925	925	925	0
340	20241030	133500	41732126	925	925	925	925	0
341	20241030	133400	41732126	925	925	926	924	3070
342	20241030	133300	38895412	926	926	926	926	4
343	20241030	133200	38891708	926	925	926	925	2
344	20241030	133100	38889857	926	926	926	926	28
345	20241030	133000	38863929	926	926	926	926	20
346	20241030	132900	38845409	925	925	925	925	0
347	20241030	132800	38845409	925	925	925	925	0
348	20241030	132700	38845409	925	925	925	925	0
349	20241030	132600	38845409	925	925	925	925	0
350	20241030	132500	38845409	925	925	925	925	1
351	20241030	132400	38844484	926	926	926	926	1
352	20241030	132300	38843558	924	924	924	924	2000
353	20241030	132200	36995558	925	925	925	925	0
354	20241030	132100	36995558	925	925	925	925	0
355	20241030	132000	36995558	925	925	925	925	3
356	20241030	131900	36992783	924	924	924	924	630
357	20241030	131800	36410663	925	925	925	925	170
358	20241030	131700	36253413	926	926	926	926	0
359	20241030	131600	36253413	926	926	926	926	0
360	20241030	131500	36253413	926	926	926	926	3
361	20241030	131400	36250635	926	926	926	926	0
362	20241030	131300	36250635	926	926	926	926	0
363	20241030	131200	36250635	926	925	926	925	13
364	20241030	131100	36238608	925	925	925	925	0
365	20241030	131000	36238608	925	925	925	925	0
366	20241030	130900	36238608	925	925	925	925	0
367	20241030	130800	36238608	925	925	925	925	0
368	20241030	130700	36238608	925	925	925	925	0
369	20241030	130600	36238608	925	925	925	925	205
370	20241030	130500	36048983	926	926	926	926	1141
371	20241030	130400	34992417	926	926	926	926	0
372	20241030	130300	34992417	926	926	926	924	10
373	20241030	130200	34983173	926	925	926	924	1079
374	20241030	130100	33985098	924	924	924	924	0
375	20241030	130000	33985098	924	924	924	924	0
376	20241030	125900	33985098	924	924	924	924	49
377	20241030	125800	33939822	924	924	924	924	174
378	20241030	125700	33779046	924	924	924	924	0
379	20241030	125600	33779046	924	924	924	924	0
380	20241030	125500	33779046	924	925	925	924	2
381	20241030	125400	33777197	925	925	925	925	1010
382	20241030	125300	32842947	925	925	925	925	0
383	20241030	125200	32842947	925	925	925	925	0
384	20241030	125100	32842947	925	925	925	925	0
385	20241030	125000	32842947	925	925	925	925	0
386	20241030	124900	32842947	925	925	925	925	2
387	20241030	124800	32841097	924	924	924	924	1
388	20241030	124700	32840173	924	924	924	924	0
389	20241030	124600	32840173	924	924	924	924	0
390	20241030	124500	32840173	924	924	924	924	0
391	20241030	124400	32840173	924	924	924	924	0
392	20241030	124300	32840173	924	924	924	924	0
393	20241030	124200	32840173	924	924	924	924	0
394	20241030	124100	32840173	924	925	925	924	4
395	20241030	124000	32836476	925	925	925	925	1
396	20241030	123900	32835551	925	925	925	925	0
397	20241030	123800	32835551	925	925	925	925	0
398	20241030	123700	32835551	925	925	925	925	0
399	20241030	123600	32835551	925	925	925	925	0
400	20241030	123500	32835551	925	925	925	925	0
401	20241030	123400	32835551	925	925	925	925	0
402	20241030	123300	32835551	925	925	925	925	0
403	20241030	123200	32835551	925	925	925	925	0
404	20241030	123100	32835551	925	925	925	925	0
405	20241030	123000	32835551	925	925	925	925	0
406	20241030	122900	32835551	925	925	925	925	0
407	20241030	122800	32835551	925	925	925	925	0
408	20241030	122700	32835551	925	925	925	925	0
409	20241030	122600	32835551	925	925	925	925	0
410	20241030	122500	32835551	925	925	925	925	0
411	20241030	122400	32835551	925	925	925	925	0
412	20241030	122300	32835551	925	925	925	925	0
413	20241030	122200	32835551	925	925	925	925	0
414	20241030	122100	32835551	925	925	925	925	2
415	20241030	122000	32833701	924	924	924	924	0
416	20241030	121900	32833701	924	924	924	924	122
417	20241030	121800	32720973	925	925	925	925	1500
418	20241030	121700	31333473	925	925	925	925	0
419	20241030	121600	31333473	925	925	925	925	0
420	20241030	121500	31333473	925	925	925	925	0
421	20241030	121400	31333473	925	925	925	925	0
422	20241030	121300	31333473	925	925	925	925	0
423	20241030	121200	31333473	925	925	925	925	0
424	20241030	121100	31333473	925	925	925	925	0
425	20241030	121000	31333473	925	925	925	925	0
426	20241030	120900	31333473	925	925	925	925	0
427	20241030	120800	31333473	925	925	925	925	0
428	20241030	120700	31333473	925	925	925	925	0
429	20241030	120600	31333473	925	925	925	925	0
430	20241030	120500	31333473	925	925	925	925	0
431	20241030	120400	31333473	925	925	925	925	0
432	20241030	120300	31333473	925	925	925	925	0
433	20241030	120200	31333473	925	925	925	925	0
434	20241030	120100	31333473	925	925	925	925	0
435	20241030	120000	31333473	925	925	925	925	9
436	20241030	115900	31325148	924	924	924	924	5
437	20241030	115800	31320528	924	924	924	924	18
438	20241030	115700	31303896	925	925	925	925	0
439	20241030	115600	31303896	925	925	925	925	0
440	20241030	115500	31303896	925	925	925	925	0
441	20241030	115400	31303896	925	924	925	924	19
442	20241030	115300	31286331	925	925	925	924	4
443	20241030	115200	31282632	924	924	924	924	0
444	20241030	115100	31282632	924	924	924	924	1
445	20241030	115000	31281708	924	924	924	924	18
446	20241030	114900	31265076	924	924	924	924	1
447	20241030	114800	31264152	924	924	924	924	0
448	20241030	114700	31264152	924	924	924	924	1
449	20241030	114600	31263228	924	925	925	924	11
450	20241030	114500	31253054	924	924	924	924	0
451	20241030	114400	31253054	924	924	924	924	0
452	20241030	114300	31253054	924	924	924	924	1
453	20241030	114200	31252130	925	925	925	925	0
454	20241030	114100	31252130	925	925	925	925	0
455	20241030	114000	31252130	925	925	925	925	0
456	20241030	113900	31252130	925	925	925	925	0
457	20241030	113800	31252130	925	925	925	925	0
458	20241030	113700	31252130	925	925	925	924	6
459	20241030	113600	31246581	925	925	925	925	1
460	20241030	113500	31245656	925	925	925	925	3
461	20241030	113400	31242881	925	925	925	925	0
462	20241030	113300	31242881	925	925	925	925	8
463	20241030	113200	31235481	925	925	925	925	30
464	20241030	113100	31207731	925	925	925	925	2
465	20241030	113000	31205881	924	924	924	924	16
466	20241030	112900	31191097	924	924	924	924	13
467	20241030	112800	31179085	925	923	925	923	379
468	20241030	112700	30828904	923	923	923	923	0
469	20241030	112600	30828904	923	923	923	923	1400
470	20241030	112500	29536704	924	924	924	924	1
471	20241030	112400	29535780	923	923	923	923	0
472	20241030	112300	29535780	923	924	924	923	29
473	20241030	112200	29508991	925	923	925	923	13
474	20241030	112100	29496986	925	924	925	923	315
475	20241030	112000	29205927	923	923	923	923	2
476	20241030	111900	29204081	923	923	923	923	0
477	20241030	111800	29204081	923	923	923	923	0
478	20241030	111700	29204081	923	923	923	923	1
479	20241030	111600	29203158	924	924	924	924	0
480	20241030	111500	29203158	924	924	924	924	20
481	20241030	111400	29184678	924	924	924	924	0
482	20241030	111300	29184678	924	924	924	924	0
483	20241030	111200	29184678	924	924	924	924	0
484	20241030	111100	29184678	924	924	924	924	20
485	20241030	111000	29166198	924	924	924	924	180
486	20241030	110900	28999878	924	924	924	924	401
487	20241030	110800	28629354	924	924	924	924	0
488	20241030	110700	28629354	924	924	924	924	115
489	20241030	110600	28523094	924	924	924	924	14
490	20241030	110500	28510158	924	924	924	924	0
491	20241030	110400	28510158	924	924	924	924	0
492	20241030	110300	28510158	924	924	924	924	1
493	20241030	110200	28509234	926	926	926	926	0
494	20241030	110100	28509234	926	926	926	926	0
495	20241030	110000	28509234	926	926	926	926	0
496	20241030	105900	28509234	926	926	926	926	0
497	20241030	105800	28509234	926	926	926	926	66
498	20241030	105700	28448118	926	926	926	926	0
499	20241030	105600	28448118	926	926	926	926	0
500	20241030	105500	28448118	926	926	926	926	1
501	20241030	105400	28447192	924	926	926	924	2
502	20241030	105300	28445342	924	924	924	924	1869
503	20241030	105200	26718386	926	926	926	926	0
504	20241030	105100	26718386	926	926	926	926	1
505	20241030	105000	26717460	924	924	924	924	0
506	20241030	104900	26717460	924	924	924	924	0
507	20241030	104800	26717460	924	924	924	924	2
508	20241030	104700	26715612	924	926	926	924	4625
509	20241030	104600	22438648	927	927	927	927	1
510	20241030	104500	22437721	927	927	927	927	0
511	20241030	104400	22437721	927	927	927	927	1
512	20241030	104300	22436794	927	927	927	927	1
513	20241030	104200	22435867	927	927	927	927	9
514	20241030	104100	22427524	927	927	927	927	0
515	20241030	104000	22427524	927	927	927	927	1
516	20241030	103900	22426597	926	926	926	926	1
517	20241030	103800	22425671	926	926	926	926	301
518	20241030	103700	22146945	927	927	927	926	22
519	20241030	103600	22126560	927	927	927	927	0
520	20241030	103500	22126560	927	927	927	927	0
521	20241030	103400	22126560	927	927	927	927	9
522	20241030	103300	22118217	927	927	927	927	1
523	20241030	103200	22117290	927	927	927	927	13
524	20241030	103100	22105239	927	927	927	927	0
525	20241030	103000	22105239	927	927	927	927	0
526	20241030	102900	22105239	927	927	927	927	0
527	20241030	102800	22105239	927	927	927	927	1095
528	20241030	102700	21090174	927	927	927	927	19
529	20241030	102600	21072561	927	927	927	927	0
530	20241030	102500	21072561	927	927	927	927	0
531	20241030	102400	21072561	927	925	927	925	6
532	20241030	102300	21067009	925	925	925	925	57
533	20241030	102200	21014284	925	925	925	925	0
534	20241030	102100	21014284	925	925	925	925	365
535	20241030	102000	20676659	926	926	926	926	64
536	20241030	101900	20617395	926	926	926	926	10
537	20241030	101800	20608135	926	926	926	926	10
538	20241030	101700	20598875	926	926	926	926	0
539	20241030	101600	20598875	926	926	926	926	5
540	20241030	101500	20594245	926	925	926	925	110
541	20241030	101400	20492395	926	926	926	926	3
542	20241030	101300	20489617	926	926	926	926	0
543	20241030	101200	20489617	926	926	926	926	1053
544	20241030	101100	19514539	926	926	926	926	158
545	20241030	101000	19368231	927	927	927	927	0
546	20241030	100900	19368231	927	927	927	927	0
547	20241030	100800	19368231	927	927	927	927	11
548	20241030	100700	19358034	927	927	927	927	12
549	20241030	100600	19346910	927	927	927	927	5
550	20241030	100500	19342275	927	926	927	926	226
551	20241030	100400	19132944	926	927	927	926	163
552	20241030	100300	18981850	927	927	927	927	37
553	20241030	100200	18947551	927	927	927	927	3
554	20241030	100100	18944770	927	927	927	926	5
555	20241030	100000	18940138	927	927	927	927	2143
556	20241030	095900	16953577	927	927	927	927	0
557	20241030	095800	16953577	927	927	927	927	827
558	20241030	095700	16186948	927	927	927	927	26
559	20241030	095600	16162846	927	927	927	927	0
560	20241030	095500	16162846	927	927	927	927	0
561	20241030	095400	16162846	927	927	927	927	300
562	20241030	095300	15884746	928	928	928	928	5
563	20241030	095200	15880106	928	928	928	928	0
564	20241030	095100	15880106	928	928	928	928	0
565	20241030	095000	15880106	928	928	928	928	0
566	20241030	094900	15880106	928	928	928	928	0
567	20241030	094800	15880106	928	928	928	928	0
568	20241030	094700	15880106	928	928	928	928	0
569	20241030	094600	15880106	928	928	928	928	0
570	20241030	094500	15880106	928	928	928	928	0
571	20241030	094400	15880106	928	928	928	928	0
572	20241030	094300	15880106	928	928	928	928	0
573	20241030	094200	15880106	928	928	928	928	5
574	20241030	094100	15875466	928	927	928	927	67
575	20241030	094000	15813304	928	927	928	927	8
576	20241030	093900	15805886	927	927	927	927	120
577	20241030	093800	15694646	928	928	928	928	147
578	20241030	093700	15558230	927	927	928	927	237
579	20241030	093600	15338522	928	928	928	927	54
580	20241030	093500	15288460	928	927	928	926	2466
581	20241030	093400	13003533	926	927	927	926	275
582	20241030	093300	12748611	927	925	927	925	2555
583	20241030	093200	10382678	926	926	926	925	16
584	20241030	093100	10367863	923	925	926	923	1435
585	20241030	093000	9041823	925	925	925	925	0
586	20241030	092900	9041823	925	924	925	924	380
587	20241030	092800	8690701	925	925	925	925	1
588	20241030	092700	8689776	925	925	925	925	75
589	20241030	092600	8620401	925	925	925	925	0
590	20241030	092500	8620401	925	925	925	925	35
591	20241030	092400	8588026	925	924	925	924	500
592	20241030	092300	8126025	924	923	924	923	1596
593	20241030	092200	6652916	923	922	923	922	404
594	20241030	092100	6280425	922	923	923	922	38
595	20241030	092000	6245365	923	921	923	921	1475
596	20241030	091900	4886886	922	922	922	922	535
597	20241030	091800	4393616	923	923	923	923	0
598	20241030	091700	4393616	923	923	923	923	41
599	20241030	091600	4355773	923	923	923	922	143
600	20241030	091500	4223793	923	923	923	923	600
601	20241030	091400	3669993	923	922	923	921	3103
602	20241030	091300	811215	923	923	923	923	1
603	20241030	091200	810292	923	922	923	922	102
604	20241030	091100	716246	922	922	922	922	4
605	20241030	091000	712558	923	923	923	923	8
606	20241030	090900	705174	923	923	923	923	48
607	20241030	090800	660870	923	923	923	923	0
608	20241030	090700	660870	923	923	923	923	1
609	20241030	090600	659947	923	923	923	923	0
610	20241030	090500	659947	923	923	923	922	7
611	20241030	090400	653487	922	923	923	922	6
612	20241030	090300	647953	923	923	923	923	0
613	20241030	090200	647953	923	923	923	922	297
614	20241030	090100	373824	923	926	926	923	7
615	20241030	090000	367354	923	923	923	923	398