KissMeData/002870/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183900	215799537	980	980	980	980	2100
3	20241007	183800	215799537	980	980	980	980	0
4	20241007	183700	215799537	980	980	980	980	0
5	20241007	183600	215799537	980	980	980	980	0
6	20241007	183500	215799537	980	980	980	980	0
7	20241007	183400	215799537	980	980	980	980	0
8	20241007	183300	215799537	980	980	980	980	0
9	20241007	183200	215799537	980	980	980	980	0
10	20241007	183100	215799537	980	980	980	980	0
11	20241007	183000	215799537	980	980	980	980	0
12	20241007	182900	215799537	980	980	980	980	0
13	20241007	182800	215799537	980	980	980	980	0
14	20241007	182700	215799537	980	980	980	980	0
15	20241007	182600	215799537	980	980	980	980	0
16	20241007	182500	215799537	980	980	980	980	0
17	20241007	182400	215799537	980	980	980	980	0
18	20241007	182300	215799537	980	980	980	980	0
19	20241007	182200	215799537	980	980	980	980	0
20	20241007	182100	215799537	980	980	980	980	0
21	20241007	182000	215799537	980	980	980	980	0
22	20241007	181900	215799537	980	980	980	980	0
23	20241007	181800	215799537	980	980	980	980	0
24	20241007	181700	215799537	980	980	980	980	0
25	20241007	181600	215799537	980	980	980	980	0
26	20241007	181500	215799537	980	980	980	980	0
27	20241007	181400	215799537	980	980	980	980	0
28	20241007	181300	215799537	980	980	980	980	0
29	20241007	181200	215799537	980	980	980	980	0
30	20241007	181100	215799537	980	980	980	980	0
31	20241007	181000	215799537	980	980	980	980	0
32	20241007	180900	215799537	980	980	980	980	2100
33	20241007	180800	215799537	980	980	980	980	0
34	20241007	180700	215799537	980	980	980	980	0
35	20241007	180600	215799537	980	980	980	980	0
36	20241007	180500	215799537	980	980	980	980	0
37	20241007	180400	215799537	980	980	980	980	0
38	20241007	180300	215799537	980	980	980	980	0
39	20241007	180200	215799537	980	980	980	980	0
40	20241007	180100	215799537	980	980	980	980	0
41	20241007	180000	215799537	980	980	980	980	0
42	20241007	175900	215799537	980	980	980	980	0
43	20241007	175800	215799537	980	980	980	980	0
44	20241007	175700	215799537	980	980	980	980	0
45	20241007	175600	215799537	980	980	980	980	0
46	20241007	175500	215799537	980	980	980	980	0
47	20241007	175400	215799537	980	980	980	980	0
48	20241007	175300	215799537	980	980	980	980	0
49	20241007	175200	215799537	980	980	980	980	0
50	20241007	175100	215799537	980	980	980	980	0
51	20241007	175000	215799537	980	980	980	980	0
52	20241007	174900	215799537	980	980	980	980	0
53	20241007	174800	215799537	980	980	980	980	0
54	20241007	174700	215799537	980	980	980	980	0
55	20241007	174600	215799537	980	980	980	980	0
56	20241007	174500	215799537	980	980	980	980	0
57	20241007	174400	215799537	980	980	980	980	0
58	20241007	174300	215799537	980	980	980	980	0
59	20241007	174200	215799537	980	980	980	980	0
60	20241007	174100	215799537	980	980	980	980	0
61	20241007	174000	215799537	980	980	980	980	0
62	20241007	173900	215799537	980	980	980	980	2100
63	20241007	173800	215799537	980	980	980	980	0
64	20241007	173700	215799537	980	980	980	980	0
65	20241007	173600	215799537	980	980	980	980	0
66	20241007	173500	215799537	980	980	980	980	0
67	20241007	173400	215799537	980	980	980	980	0
68	20241007	173300	215799537	980	980	980	980	0
69	20241007	173200	215799537	980	980	980	980	0
70	20241007	173100	215799537	980	980	980	980	0
71	20241007	173000	215799537	980	980	980	980	0
72	20241007	172900	215799537	980	980	980	980	0
73	20241007	172800	215799537	980	980	980	980	0
74	20241007	172700	215799537	980	980	980	980	0
75	20241007	172600	215799537	980	980	980	980	0
76	20241007	172500	215799537	980	980	980	980	0
77	20241007	172400	215799537	980	980	980	980	0
78	20241007	172300	215799537	980	980	980	980	0
79	20241007	172200	215799537	980	980	980	980	0
80	20241007	172100	215799537	980	980	980	980	0
81	20241007	172000	215799537	980	980	980	980	0
82	20241007	171900	215799537	980	980	980	980	0
83	20241007	171800	215799537	980	980	980	980	0
84	20241007	171700	215799537	980	980	980	980	0
85	20241007	171600	215799537	980	980	980	980	0
86	20241007	171500	215799537	980	980	980	980	0
87	20241007	171400	215799537	980	980	980	980	0
88	20241007	171300	215799537	980	980	980	980	0
89	20241007	171200	215799537	980	980	980	980	0
90	20241007	171100	215799537	980	980	980	980	0
91	20241007	171000	215799537	980	980	980	980	0
92	20241007	170900	215799537	980	980	980	980	2100
93	20241007	170800	215799537	980	980	980	980	0
94	20241007	170700	215799537	980	980	980	980	0
95	20241007	170600	215799537	980	980	980	980	0
96	20241007	170500	215799537	980	980	980	980	0
97	20241007	170400	215799537	980	980	980	980	0
98	20241007	170300	215799537	980	980	980	980	0
99	20241007	170200	215799537	980	980	980	980	0
100	20241007	170100	215799537	980	980	980	980	0
101	20241007	170000	215799537	980	980	980	980	0
102	20241007	165900	215799537	980	980	980	980	0
103	20241007	165800	215799537	980	980	980	980	0
104	20241007	165700	215799537	980	980	980	980	0
105	20241007	165600	215799537	980	980	980	980	0
106	20241007	165500	215799537	980	980	980	980	0
107	20241007	165400	215799537	980	980	980	980	0
108	20241007	165300	215799537	980	980	980	980	0
109	20241007	165200	215799537	980	980	980	980	0
110	20241007	165100	215799537	980	980	980	980	0
111	20241007	165000	215799537	980	980	980	980	0
112	20241007	164900	215799537	980	980	980	980	0
113	20241007	164800	215799537	980	980	980	980	0
114	20241007	164700	215799537	980	980	980	980	0
115	20241007	164600	215799537	980	980	980	980	0
116	20241007	164500	215799537	980	980	980	980	0
117	20241007	164400	215799537	980	980	980	980	0
118	20241007	164300	215799537	980	980	980	980	0
119	20241007	164200	215799537	980	980	980	980	0
120	20241007	164100	215799537	980	980	980	980	0
121	20241007	164000	215799537	980	980	980	980	0
122	20241007	163900	215799537	980	980	980	980	2100
123	20241007	163800	215799537	980	980	980	980	0
124	20241007	163700	215799537	980	980	980	980	0
125	20241007	163600	215799537	980	980	980	980	0
126	20241007	163500	215799537	980	980	980	980	0
127	20241007	163400	215799537	980	980	980	980	0
128	20241007	163300	215799537	980	980	980	980	0
129	20241007	163200	215799537	980	980	980	980	0
130	20241007	163100	215799537	980	980	980	980	0
131	20241007	163000	215799537	980	980	980	980	0
132	20241007	162900	215799537	980	980	980	980	0
133	20241007	162800	215799537	980	980	980	980	0
134	20241007	162700	215799537	980	980	980	980	0
135	20241007	162600	215799537	980	980	980	980	0
136	20241007	162500	215799537	980	980	980	980	0
137	20241007	162400	215799537	980	980	980	980	0
138	20241007	162300	215799537	980	980	980	980	0
139	20241007	162200	215799537	980	980	980	980	0
140	20241007	162100	215799537	980	980	980	980	0
141	20241007	162000	215799537	980	980	980	980	0
142	20241007	161900	215799537	980	980	980	980	0
143	20241007	161800	215799537	980	980	980	980	0
144	20241007	161700	215799537	980	980	980	980	0
145	20241007	161600	215799537	980	980	980	980	0
146	20241007	161500	215799537	980	980	980	980	0
147	20241007	161400	215799537	980	980	980	980	0
148	20241007	161300	215799537	980	980	980	980	0
149	20241007	161200	215799537	980	980	980	980	0
150	20241007	161100	215799537	980	980	980	980	0
151	20241007	161000	215799537	980	980	980	980	0
152	20241007	160900	215799537	980	980	980	980	2100
153	20241007	160800	215799537	980	980	980	980	0
154	20241007	160700	215799537	980	980	980	980	0
155	20241007	160600	215799537	980	980	980	980	0
156	20241007	160500	215799537	980	980	980	980	0
157	20241007	160400	215799537	980	980	980	980	0
158	20241007	160300	215799537	980	980	980	980	0
159	20241007	160200	215799537	980	980	980	980	0
160	20241007	160100	215799537	980	980	980	980	0
161	20241007	160000	215799537	980	980	980	980	0
162	20241007	155900	215799537	980	980	980	980	0
163	20241007	155800	215799537	980	980	980	980	0
164	20241007	155700	215799537	980	980	980	980	0
165	20241007	155600	215799537	980	980	980	980	0
166	20241007	155500	215799537	980	980	980	980	0
167	20241007	155400	215799537	980	980	980	980	0
168	20241007	155300	215799537	980	980	980	980	0
169	20241007	155200	215799537	980	980	980	980	0
170	20241007	155100	215799537	980	980	980	980	0
171	20241007	155000	215799537	980	980	980	980	0
172	20241007	154900	215799537	980	980	980	980	0
173	20241007	154800	215799537	980	980	980	980	0
174	20241007	154700	215799537	980	980	980	980	0
175	20241007	154600	215799537	980	980	980	980	0
176	20241007	154500	215799537	980	980	980	980	0
177	20241007	154400	215799537	980	980	980	980	0
178	20241007	154300	215799537	980	980	980	980	0
179	20241007	154200	215799537	980	980	980	980	0
180	20241007	154100	215799537	980	980	980	980	0
181	20241007	154000	215799537	980	980	980	980	0
182	20241007	153900	215799537	980	980	980	980	2100
183	20241007	153800	215799537	980	980	980	980	0
184	20241007	153700	215799537	980	980	980	980	0
185	20241007	153600	215799537	980	980	980	980	0
186	20241007	153500	215799537	980	980	980	980	0
187	20241007	153400	215799537	980	980	980	980	0
188	20241007	153300	215799537	980	980	980	980	0
189	20241007	153200	215799537	980	980	980	980	0
190	20241007	153100	215799537	980	980	980	980	0
191	20241007	153000	215799537	980	980	980	980	2100
192	20241007	152900	213741537	990	990	990	990	0
193	20241007	152800	213741537	990	990	990	990	0
194	20241007	152700	213741537	990	990	990	990	0
195	20241007	152600	213741537	990	990	990	990	0
196	20241007	152500	213741537	990	990	990	990	0
197	20241007	152400	213741537	990	990	990	990	0
198	20241007	152300	213741537	990	990	990	990	0
199	20241007	152200	213741537	990	990	990	990	0
200	20241007	152100	213741537	990	990	990	990	0
201	20241007	152000	213741537	990	990	990	990	0
202	20241007	151900	213741537	990	989	990	989	6
203	20241007	151800	213735600	990	986	990	986	50
204	20241007	151700	213686288	991	990	991	990	2466
205	20241007	151600	211243632	990	988	990	988	2949
206	20241007	151500	208325689	989	980	989	975	4858
207	20241007	151400	203533840	985	985	986	985	11724
208	20241007	151300	191974666	985	985	985	984	220
209	20241007	151200	191758026	985	984	986	984	4981
210	20241007	151100	186851370	985	985	985	985	32
211	20241007	151000	186819850	986	984	986	977	1233
212	20241007	150900	185614149	977	981	986	977	402
213	20241007	150800	185220629	986	983	986	982	288
214	20241007	150700	184937217	983	986	986	983	2639
215	20241007	150600	182340224	985	984	986	984	1943
216	20241007	150500	180426384	984	984	985	984	1858
217	20241007	150400	178598102	985	982	986	981	1557
218	20241007	150300	177065396	981	971	981	971	29069
219	20241007	150200	148705543	967	967	967	967	0
220	20241007	150100	148705543	967	967	967	967	0
221	20241007	150000	148705543	967	967	967	967	930
222	20241007	145900	147806233	967	971	971	967	101
223	20241007	145800	147708558	971	971	971	971	2
224	20241007	145700	147706616	971	970	971	967	4205
225	20241007	145600	143637212	970	970	970	970	95
226	20241007	145500	143545062	970	970	970	970	533
227	20241007	145400	143028052	970	970	970	970	100
228	20241007	145300	142931052	970	970	970	970	0
229	20241007	145200	142931052	970	970	970	970	102
230	20241007	145100	142832112	970	970	970	970	40
231	20241007	145000	142793312	970	970	970	970	61
232	20241007	144900	142734142	970	970	970	970	222
233	20241007	144800	142518802	970	970	970	970	268
234	20241007	144700	142258842	970	969	970	969	957
235	20241007	144600	141331052	968	968	968	968	0
236	20241007	144500	141331052	968	968	968	968	41
237	20241007	144400	141291364	969	969	969	969	0
238	20241007	144300	141291364	969	969	969	969	2
239	20241007	144200	141289426	969	969	969	969	0
240	20241007	144100	141289426	969	968	969	968	700
241	20241007	144000	140611626	966	966	966	966	0
242	20241007	143900	140611626	966	966	966	966	0
243	20241007	143800	140611626	966	966	966	966	0
244	20241007	143700	140611626	966	966	966	966	0
245	20241007	143600	140611626	966	966	966	966	0
246	20241007	143500	140611626	966	965	966	965	2436
247	20241007	143400	138259027	964	964	964	964	1547
248	20241007	143300	136767719	961	961	961	961	102
249	20241007	143200	136669697	958	960	960	958	3786
250	20241007	143100	133037977	960	959	960	959	7652
251	20241007	143000	125696257	960	960	960	960	0
252	20241007	142900	125696257	960	960	960	960	9605
253	20241007	142800	116475457	960	960	960	960	0
254	20241007	142700	116475457	960	960	960	960	102
255	20241007	142600	116377537	961	961	961	961	275
256	20241007	142500	116113262	962	962	962	962	0
257	20241007	142400	116113262	962	962	962	962	0
258	20241007	142300	116113262	962	962	962	962	0
259	20241007	142200	116113262	962	962	962	962	0
260	20241007	142100	116113262	962	962	962	962	0
261	20241007	142000	116113262	962	962	962	962	1000
262	20241007	141900	115151262	962	962	962	962	0
263	20241007	141800	115151262	962	962	962	962	50
264	20241007	141700	115103162	965	965	965	965	0
265	20241007	141600	115103162	965	965	965	965	0
266	20241007	141500	115103162	965	965	965	965	2
267	20241007	141400	115101232	965	965	965	965	0
268	20241007	141300	115101232	965	965	965	965	2
269	20241007	141200	115099302	965	965	965	965	0
270	20241007	141100	115099302	965	965	965	965	2
271	20241007	141000	115097372	964	964	964	964	0
272	20241007	140900	115097372	964	964	964	964	0
273	20241007	140800	115097372	964	964	964	964	500
274	20241007	140700	114615372	964	964	964	964	2
275	20241007	140600	114613444	964	964	964	964	0
276	20241007	140500	114613444	964	964	964	964	2
277	20241007	140400	114611516	964	964	964	964	0
278	20241007	140300	114611516	964	964	964	964	0
279	20241007	140200	114611516	964	964	964	964	2
280	20241007	140100	114609588	964	964	964	964	0
281	20241007	140000	114609588	964	964	964	964	2
282	20241007	135900	114607660	963	963	963	963	0
283	20241007	135800	114607660	963	963	963	963	0
284	20241007	135700	114607660	963	963	963	963	1137
285	20241007	135600	113512729	962	962	962	962	2
286	20241007	135500	113510805	963	963	963	963	0
287	20241007	135400	113510805	963	963	963	963	302
288	20241007	135300	113219979	962	960	962	960	1467
289	20241007	135200	111809329	960	960	960	960	31
290	20241007	135100	111779569	962	962	962	962	2
291	20241007	135000	111777645	962	962	962	962	0
292	20241007	134900	111777645	962	962	962	962	0
293	20241007	134800	111777645	962	962	962	962	0
294	20241007	134700	111777645	962	962	962	962	0
295	20241007	134600	111777645	962	962	962	962	0
296	20241007	134500	111777645	962	962	962	962	0
297	20241007	134400	111777645	962	962	962	962	0
298	20241007	134300	111777645	962	962	962	962	0
299	20241007	134200	111777645	962	962	962	962	0
300	20241007	134100	111777645	962	962	962	962	0
301	20241007	134000	111777645	962	962	962	962	0
302	20241007	133900	111777645	962	962	962	962	0
303	20241007	133800	111777645	962	962	962	962	1039
304	20241007	133700	110778127	962	962	962	962	0
305	20241007	133600	110778127	962	962	962	962	8
306	20241007	133500	110770431	962	962	962	962	10
307	20241007	133400	110760811	960	960	960	960	0
308	20241007	133300	110760811	960	960	960	960	0
309	20241007	133200	110760811	960	960	960	960	0
310	20241007	133100	110760811	960	960	960	960	0
311	20241007	133000	110760811	960	960	960	960	0
312	20241007	132900	110760811	960	960	960	960	0
313	20241007	132800	110760811	960	961	961	960	1000
314	20241007	132700	109800810	961	961	961	961	0
315	20241007	132600	109800810	961	961	961	961	0
316	20241007	132500	109800810	961	961	961	961	505
317	20241007	132400	109315505	961	961	961	961	0
318	20241007	132300	109315505	961	961	961	961	1
319	20241007	132200	109314544	958	958	958	958	0
320	20241007	132100	109314544	958	958	958	958	0
321	20241007	132000	109314544	958	958	958	958	0
322	20241007	131900	109314544	958	958	958	958	0
323	20241007	131800	109314544	958	958	958	958	1000
324	20241007	131700	108356544	961	961	961	961	0
325	20241007	131600	108356544	961	961	961	961	0
326	20241007	131500	108356544	961	958	961	957	1003
327	20241007	131400	107396623	958	958	958	958	0
328	20241007	131300	107396623	958	958	958	958	1975
329	20241007	131200	105504573	958	958	958	958	0
330	20241007	131100	105504573	958	958	958	958	0
331	20241007	131000	105504573	958	959	959	958	1906
332	20241007	130900	103676858	959	959	959	959	0
333	20241007	130800	103676858	959	959	959	959	0
334	20241007	130700	103676858	959	959	959	959	0
335	20241007	130600	103676858	959	959	959	959	0
336	20241007	130500	103676858	959	959	959	959	0
337	20241007	130400	103676858	959	962	963	959	771
338	20241007	130300	102934670	963	963	963	963	0
339	20241007	130200	102934670	963	963	963	963	5
340	20241007	130100	102929855	963	963	963	963	14
341	20241007	130000	102916373	959	959	959	959	7
342	20241007	125900	102909660	963	963	963	963	0
343	20241007	125800	102909660	963	963	963	963	0
344	20241007	125700	102909660	963	963	963	963	63
345	20241007	125600	102848991	959	959	959	959	0
346	20241007	125500	102848991	959	959	959	959	0
347	20241007	125400	102848991	959	959	959	959	0
348	20241007	125300	102848991	959	959	959	959	1
349	20241007	125200	102848032	959	959	959	959	12
350	20241007	125100	102836524	963	963	963	963	0
351	20241007	125000	102836524	963	963	963	963	0
352	20241007	124900	102836524	963	963	963	963	303
353	20241007	124800	102544735	963	963	963	963	100
354	20241007	124700	102448435	963	963	963	963	0
355	20241007	124600	102448435	963	963	963	963	276
356	20241007	124500	102182647	960	960	960	960	0
357	20241007	124400	102182647	960	960	960	960	0
358	20241007	124300	102182647	960	960	960	960	0
359	20241007	124200	102182647	960	960	960	960	4
360	20241007	124100	102178807	963	963	963	963	0
361	20241007	124000	102178807	963	963	963	963	0
362	20241007	123900	102178807	963	963	963	963	12
363	20241007	123800	102167251	963	963	963	963	0
364	20241007	123700	102167251	963	963	963	963	0
365	20241007	123600	102167251	963	963	963	963	1199
366	20241007	123500	101012614	960	960	960	960	2
367	20241007	123400	101010694	960	960	960	960	0
368	20241007	123300	101010694	960	960	960	960	0
369	20241007	123200	101010694	960	960	960	960	1
370	20241007	123100	101009734	960	960	960	960	100
371	20241007	123000	100913734	960	960	960	960	125
372	20241007	122900	100793734	960	960	960	960	0
373	20241007	122800	100793734	960	960	960	960	500
374	20241007	122700	100313734	961	961	961	961	792
375	20241007	122600	99552622	961	961	961	961	5
376	20241007	122500	99547817	962	962	962	962	100
377	20241007	122400	99451617	962	962	962	962	302
378	20241007	122300	99161093	962	962	962	962	100
379	20241007	122200	99064893	962	961	962	961	601
380	20241007	122100	98486734	962	962	962	962	2700
381	20241007	122000	95889334	958	958	958	958	0
382	20241007	121900	95889334	958	960	960	958	8037
383	20241007	121800	88182551	962	962	962	962	0
384	20241007	121700	88182551	962	962	962	962	0
385	20241007	121600	88182551	962	962	962	962	0
386	20241007	121500	88182551	962	962	962	962	75
387	20241007	121400	88110401	962	962	962	962	0
388	20241007	121300	88110401	962	962	962	962	13
389	20241007	121200	88097895	960	960	960	960	2
390	20241007	121100	88095975	961	961	961	961	10
391	20241007	121000	88086365	961	961	961	961	1
392	20241007	120900	88085404	960	961	961	960	72
393	20241007	120800	88016280	961	961	961	961	0
394	20241007	120700	88016280	961	961	961	961	5675
395	20241007	120600	82562605	961	961	961	961	999
396	20241007	120500	81602566	961	961	961	961	0
397	20241007	120400	81602566	961	961	961	961	0
398	20241007	120300	81602566	961	961	961	961	0
399	20241007	120200	81602566	961	964	964	961	11
400	20241007	120100	81591981	964	964	964	964	0
401	20241007	120000	81591981	964	964	964	964	0
402	20241007	115900	81591981	964	964	964	964	0
403	20241007	115800	81591981	964	964	964	964	1
404	20241007	115700	81591017	961	961	961	961	0
405	20241007	115600	81591017	961	961	961	961	0
406	20241007	115500	81591017	961	961	961	961	84
407	20241007	115400	81510293	963	963	963	963	0
408	20241007	115300	81510293	963	963	963	963	0
409	20241007	115200	81510293	963	963	963	963	10
410	20241007	115100	81500663	963	963	963	963	0
411	20241007	115000	81500663	963	963	963	963	300
412	20241007	114900	81211763	965	965	965	965	0
413	20241007	114800	81211763	965	965	965	965	0
414	20241007	114700	81211763	965	965	965	965	0
415	20241007	114600	81211763	965	965	965	965	0
416	20241007	114500	81211763	965	965	965	965	0
417	20241007	114400	81211763	965	965	965	965	0
418	20241007	114300	81211763	965	961	965	961	130
419	20241007	114200	81086818	961	961	961	961	3
420	20241007	114100	81083935	964	964	964	964	0
421	20241007	114000	81083935	964	964	964	964	0
422	20241007	113900	81083935	964	964	964	964	468
423	20241007	113800	80632783	959	959	959	959	0
424	20241007	113700	80632783	959	961	961	959	6820
425	20241007	113600	74085197	961	963	967	961	7001
426	20241007	113500	67352572	962	965	965	962	4000
427	20241007	113400	63498571	965	965	965	965	850
428	20241007	113300	62678321	965	965	965	965	0
429	20241007	113200	62678321	965	965	965	965	3
430	20241007	113100	62675426	969	969	969	969	0
431	20241007	113000	62675426	969	969	969	969	782
432	20241007	112900	61917668	969	969	969	969	0
433	20241007	112800	61917668	969	969	969	969	240
434	20241007	112700	61685108	969	969	969	969	0
435	20241007	112600	61685108	969	969	969	969	0
436	20241007	112500	61685108	969	969	969	969	0
437	20241007	112400	61685108	969	966	969	966	4996
438	20241007	112300	56856572	966	966	966	966	0
439	20241007	112200	56856572	966	966	966	966	4
440	20241007	112100	56852708	968	968	968	968	0
441	20241007	112000	56852708	968	968	968	968	1869
442	20241007	111900	55043516	969	966	969	966	1722
443	20241007	111800	53376799	966	966	966	966	0
444	20241007	111700	53376799	966	966	966	966	10
445	20241007	111600	53367139	967	966	967	966	1167
446	20241007	111500	52238751	965	965	965	965	0
447	20241007	111400	52238751	965	965	965	965	0
448	20241007	111300	52238751	965	966	966	965	1216
449	20241007	111200	51064176	965	966	967	965	1613
450	20241007	111100	49505487	966	966	966	966	0
451	20241007	111000	49505487	966	965	966	965	25
452	20241007	110900	49481338	965	965	965	965	1
453	20241007	110800	49480373	965	965	965	965	0
454	20241007	110700	49480373	965	962	965	962	3041
455	20241007	110600	46550829	962	963	963	962	98
456	20241007	110500	46456546	964	964	964	964	0
457	20241007	110400	46456546	964	964	964	964	905
458	20241007	110300	45584126	964	964	964	964	1
459	20241007	110200	45583162	962	963	963	962	5
460	20241007	110100	45578350	962	962	962	962	0
461	20241007	110000	45578350	962	962	962	962	0
462	20241007	105900	45578350	962	963	963	962	55
463	20241007	105800	45525390	961	961	961	961	0
464	20241007	105700	45525390	961	961	961	961	0
465	20241007	105600	45525390	961	961	961	961	0
466	20241007	105500	45525390	961	961	961	961	0
467	20241007	105400	45525390	961	961	961	961	1
468	20241007	105300	45524429	960	960	960	960	0
469	20241007	105200	45524429	960	960	960	960	3
470	20241007	105100	45521549	961	961	961	961	0
471	20241007	105000	45521549	961	961	961	961	0
472	20241007	104900	45521549	961	961	961	961	0
473	20241007	104800	45521549	961	961	961	961	0
474	20241007	104700	45521549	961	961	961	961	172
475	20241007	104600	45356257	960	960	960	960	0
476	20241007	104500	45356257	960	960	960	960	0
477	20241007	104400	45356257	960	960	960	960	0
478	20241007	104300	45356257	960	960	960	960	0
479	20241007	104200	45356257	960	963	963	960	154
480	20241007	104100	45207967	964	964	964	964	60
481	20241007	104000	45150127	964	964	964	964	50
482	20241007	103900	45101927	958	958	958	958	0
483	20241007	103800	45101927	958	958	958	958	0
484	20241007	103700	45101927	958	958	958	958	1629
485	20241007	103600	43541345	958	962	962	958	10000
486	20241007	103500	33947399	965	965	965	965	31
487	20241007	103400	33917484	962	962	962	962	0
488	20241007	103300	33917484	962	962	962	962	0
489	20241007	103200	33917484	962	962	962	962	3
490	20241007	103100	33914598	962	962	962	962	0
491	20241007	103000	33914598	962	962	962	962	0
492	20241007	102900	33914598	962	962	962	962	1
493	20241007	102800	33913636	966	966	966	966	1
494	20241007	102700	33912670	961	961	961	961	0
495	20241007	102600	33912670	961	961	961	961	0
496	20241007	102500	33912670	961	961	961	961	0
497	20241007	102400	33912670	961	961	961	961	0
498	20241007	102300	33912670	961	962	962	961	1000
499	20241007	102200	32951431	961	963	964	961	752
500	20241007	102100	32226865	964	964	964	964	11
501	20241007	102000	32216261	964	963	964	963	116
502	20241007	101900	32104456	963	963	963	963	0
503	20241007	101800	32104456	963	963	963	963	28
504	20241007	101700	32077492	963	963	963	963	0
505	20241007	101600	32077492	963	963	963	963	0
506	20241007	101500	32077492	963	963	963	963	10
507	20241007	101400	32067862	963	963	963	963	0
508	20241007	101300	32067862	963	963	963	963	1
509	20241007	101200	32066899	959	959	959	959	4
510	20241007	101100	32063063	959	959	959	959	0
511	20241007	101000	32063063	959	959	959	959	956
512	20241007	100900	31146259	959	959	959	959	0
513	20241007	100800	31146259	959	959	959	959	0
514	20241007	100700	31146259	959	959	959	959	6
515	20241007	100600	31140505	957	957	957	957	86
516	20241007	100500	31058203	957	957	957	957	158
517	20241007	100400	30906997	957	957	957	957	314
518	20241007	100300	30606499	957	957	957	957	0
519	20241007	100200	30606499	957	958	958	957	306
520	20241007	100100	30313354	957	957	957	957	384
521	20241007	100000	29945866	958	958	958	957	1372
522	20241007	095900	28632633	958	962	962	958	2868
523	20241007	095800	25880625	963	963	963	963	1311
524	20241007	095700	24618132	964	964	964	964	495
525	20241007	095600	24140952	965	965	965	965	0
526	20241007	095500	24140952	965	965	965	965	0
527	20241007	095400	24140952	965	965	965	965	1047
528	20241007	095300	23130597	964	964	964	964	0
529	20241007	095200	23130597	964	964	964	964	3
530	20241007	095100	23127705	964	964	964	964	0
531	20241007	095000	23127705	964	965	965	964	437
532	20241007	094900	22706139	965	965	965	965	0
533	20241007	094800	22706139	965	965	965	965	0
534	20241007	094700	22706139	965	965	965	965	0
535	20241007	094600	22706139	965	965	965	965	12
536	20241007	094500	22694559	966	966	966	966	1000
537	20241007	094400	21728559	966	966	966	966	13
538	20241007	094300	21716001	966	966	966	966	20
539	20241007	094200	21696681	964	964	964	964	2
540	20241007	094100	21694753	966	966	966	966	300
541	20241007	094000	21404953	966	966	966	966	0
542	20241007	093900	21404953	966	966	966	966	4
543	20241007	093800	21401089	966	966	966	966	300
544	20241007	093700	21111289	966	966	966	966	0
545	20241007	093600	21111289	966	966	966	966	6
546	20241007	093500	21105493	966	966	966	966	0
547	20241007	093400	21105493	966	960	966	960	2001
548	20241007	093300	19184527	960	966	966	960	5001
549	20241007	093200	14379886	963	966	966	963	4
550	20241007	093100	14376031	963	965	965	963	284
551	20241007	093000	14102486	966	966	966	966	106
552	20241007	092900	14000090	967	971	971	967	301
553	20241007	092800	13709019	968	968	968	968	300
554	20241007	092700	13418619	972	972	972	972	0
555	20241007	092600	13418619	972	972	972	972	0
556	20241007	092500	13418619	972	972	972	972	0
557	20241007	092400	13418619	972	972	972	972	0
558	20241007	092300	13418619	972	972	972	972	11
559	20241007	092200	13407927	967	968	968	967	1003
560	20241007	092100	12437026	972	972	972	972	0
561	20241007	092000	12437026	972	970	972	968	1800
562	20241007	091900	10692326	973	973	973	973	3
563	20241007	091800	10689407	973	973	973	973	300
564	20241007	091700	10397507	973	973	973	973	1230
565	20241007	091600	9200717	973	970	973	970	3900
566	20241007	091500	5417217	970	967	970	967	600
567	20241007	091400	4835817	964	964	964	964	273
568	20241007	091300	4572645	964	964	964	964	12
569	20241007	091200	4561077	962	964	964	962	507
570	20241007	091100	4072347	964	969	969	964	533
571	20241007	091000	3557406	970	970	970	970	354
572	20241007	090900	3214026	974	973	974	973	2280
573	20241007	090800	993619	974	974	980	974	303
574	20241007	090700	697471	974	972	974	972	310
575	20241007	090600	396031	972	968	972	968	172
576	20241007	090500	228987	963	963	963	963	4
577	20241007	090400	225135	970	970	970	970	1
578	20241007	090300	224165	963	963	963	963	0
579	20241007	090200	224165	963	962	963	962	51
580	20241007	090100	175102	962	962	962	962	10
581	20241007	090000	165482	968	962	968	962	172