KissMeData/008970/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185400	873734938	891	891	891	891	13320
3	20241007	185300	873734938	891	891	891	891	0
4	20241007	185200	873734938	891	891	891	891	0
5	20241007	185100	873734938	891	891	891	891	0
6	20241007	185000	873734938	891	891	891	891	0
7	20241007	184900	873734938	891	891	891	891	0
8	20241007	184800	873734938	891	891	891	891	0
9	20241007	184700	873734938	891	891	891	891	0
10	20241007	184600	873734938	891	891	891	891	0
11	20241007	184500	873734938	891	891	891	891	0
12	20241007	184400	873734938	891	891	891	891	0
13	20241007	184300	873734938	891	891	891	891	0
14	20241007	184200	873734938	891	891	891	891	0
15	20241007	184100	873734938	891	891	891	891	0
16	20241007	184000	873734938	891	891	891	891	0
17	20241007	183900	873734938	891	891	891	891	0
18	20241007	183800	873734938	891	891	891	891	0
19	20241007	183700	873734938	891	891	891	891	0
20	20241007	183600	873734938	891	891	891	891	0
21	20241007	183500	873734938	891	891	891	891	0
22	20241007	183400	873734938	891	891	891	891	0
23	20241007	183300	873734938	891	891	891	891	0
24	20241007	183200	873734938	891	891	891	891	0
25	20241007	183100	873734938	891	891	891	891	0
26	20241007	183000	873734938	891	891	891	891	0
27	20241007	182900	873734938	891	891	891	891	0
28	20241007	182800	873734938	891	891	891	891	0
29	20241007	182700	873734938	891	891	891	891	0
30	20241007	182600	873734938	891	891	891	891	0
31	20241007	182500	873734938	891	891	891	891	0
32	20241007	182400	873734938	891	891	891	891	13320
33	20241007	182300	873734938	891	891	891	891	0
34	20241007	182200	873734938	891	891	891	891	0
35	20241007	182100	873734938	891	891	891	891	0
36	20241007	182000	873734938	891	891	891	891	0
37	20241007	181900	873734938	891	891	891	891	0
38	20241007	181800	873734938	891	891	891	891	0
39	20241007	181700	873734938	891	891	891	891	0
40	20241007	181600	873734938	891	891	891	891	0
41	20241007	181500	873734938	891	891	891	891	0
42	20241007	181400	873734938	891	891	891	891	0
43	20241007	181300	873734938	891	891	891	891	0
44	20241007	181200	873734938	891	891	891	891	0
45	20241007	181100	873734938	891	891	891	891	0
46	20241007	181000	873734938	891	891	891	891	0
47	20241007	180900	873734938	891	891	891	891	0
48	20241007	180800	873734938	891	891	891	891	0
49	20241007	180700	873734938	891	891	891	891	0
50	20241007	180600	873734938	891	891	891	891	0
51	20241007	180500	873734938	891	891	891	891	0
52	20241007	180400	873734938	891	891	891	891	0
53	20241007	180300	873734938	891	891	891	891	0
54	20241007	180200	873734938	891	891	891	891	0
55	20241007	180100	873734938	891	891	891	891	0
56	20241007	180000	873734938	891	891	891	891	0
57	20241007	175900	873734938	891	891	891	891	0
58	20241007	175800	873734938	891	891	891	891	0
59	20241007	175700	873734938	891	891	891	891	0
60	20241007	175600	873734938	891	891	891	891	0
61	20241007	175500	873734938	891	891	891	891	0
62	20241007	175400	873734938	891	891	891	891	13320
63	20241007	175300	873734938	891	891	891	891	0
64	20241007	175200	873734938	891	891	891	891	0
65	20241007	175100	873734938	891	891	891	891	0
66	20241007	175000	873734938	891	891	891	891	0
67	20241007	174900	873734938	891	891	891	891	0
68	20241007	174800	873734938	891	891	891	891	0
69	20241007	174700	873734938	891	891	891	891	0
70	20241007	174600	873734938	891	891	891	891	0
71	20241007	174500	873734938	891	891	891	891	0
72	20241007	174400	873734938	891	891	891	891	0
73	20241007	174300	873734938	891	891	891	891	0
74	20241007	174200	873734938	891	891	891	891	0
75	20241007	174100	873734938	891	891	891	891	0
76	20241007	174000	873734938	891	891	891	891	0
77	20241007	173900	873734938	891	891	891	891	0
78	20241007	173800	873734938	891	891	891	891	0
79	20241007	173700	873734938	891	891	891	891	0
80	20241007	173600	873734938	891	891	891	891	0
81	20241007	173500	873734938	891	891	891	891	0
82	20241007	173400	873734938	891	891	891	891	0
83	20241007	173300	873734938	891	891	891	891	0
84	20241007	173200	873734938	891	891	891	891	0
85	20241007	173100	873734938	891	891	891	891	0
86	20241007	173000	873734938	891	891	891	891	0
87	20241007	172900	873734938	891	891	891	891	0
88	20241007	172800	873734938	891	891	891	891	0
89	20241007	172700	873734938	891	891	891	891	0
90	20241007	172600	873734938	891	891	891	891	0
91	20241007	172500	873734938	891	891	891	891	0
92	20241007	172400	873734938	891	891	891	891	13320
93	20241007	172300	873734938	891	891	891	891	0
94	20241007	172200	873734938	891	891	891	891	0
95	20241007	172100	873734938	891	891	891	891	0
96	20241007	172000	873734938	891	891	891	891	0
97	20241007	171900	873734938	891	891	891	891	0
98	20241007	171800	873734938	891	891	891	891	0
99	20241007	171700	873734938	891	891	891	891	0
100	20241007	171600	873734938	891	891	891	891	0
101	20241007	171500	873734938	891	891	891	891	0
102	20241007	171400	873734938	891	891	891	891	0
103	20241007	171300	873734938	891	891	891	891	0
104	20241007	171200	873734938	891	891	891	891	0
105	20241007	171100	873734938	891	891	891	891	0
106	20241007	171000	873734938	891	891	891	891	0
107	20241007	170900	873734938	891	891	891	891	0
108	20241007	170800	873734938	891	891	891	891	0
109	20241007	170700	873734938	891	891	891	891	0
110	20241007	170600	873734938	891	891	891	891	0
111	20241007	170500	873734938	891	891	891	891	0
112	20241007	170400	873734938	891	891	891	891	0
113	20241007	170300	873734938	891	891	891	891	0
114	20241007	170200	873734938	891	891	891	891	0
115	20241007	170100	873734938	891	891	891	891	0
116	20241007	170000	873734938	891	891	891	891	0
117	20241007	165900	873734938	891	891	891	891	0
118	20241007	165800	873734938	891	891	891	891	0
119	20241007	165700	873734938	891	891	891	891	0
120	20241007	165600	873734938	891	891	891	891	0
121	20241007	165500	873734938	891	891	891	891	0
122	20241007	165400	873734938	891	891	891	891	13320
123	20241007	165300	873734938	891	891	891	891	0
124	20241007	165200	873734938	891	891	891	891	0
125	20241007	165100	873734938	891	891	891	891	0
126	20241007	165000	873734938	891	891	891	891	0
127	20241007	164900	873734938	891	891	891	891	0
128	20241007	164800	873734938	891	891	891	891	0
129	20241007	164700	873734938	891	891	891	891	0
130	20241007	164600	873734938	891	891	891	891	0
131	20241007	164500	873734938	891	891	891	891	0
132	20241007	164400	873734938	891	891	891	891	0
133	20241007	164300	873734938	891	891	891	891	0
134	20241007	164200	873734938	891	891	891	891	0
135	20241007	164100	873734938	891	891	891	891	0
136	20241007	164000	873734938	891	891	891	891	0
137	20241007	163900	873734938	891	891	891	891	0
138	20241007	163800	873734938	891	891	891	891	0
139	20241007	163700	873734938	891	891	891	891	0
140	20241007	163600	873734938	891	891	891	891	0
141	20241007	163500	873734938	891	891	891	891	0
142	20241007	163400	873734938	891	891	891	891	0
143	20241007	163300	873734938	891	891	891	891	0
144	20241007	163200	873734938	891	891	891	891	0
145	20241007	163100	873734938	891	891	891	891	0
146	20241007	163000	873734938	891	891	891	891	0
147	20241007	162900	873734938	891	891	891	891	0
148	20241007	162800	873734938	891	891	891	891	0
149	20241007	162700	873734938	891	891	891	891	0
150	20241007	162600	873734938	891	891	891	891	0
151	20241007	162500	873734938	891	891	891	891	0
152	20241007	162400	873734938	891	891	891	891	13320
153	20241007	162300	873734938	891	891	891	891	0
154	20241007	162200	873734938	891	891	891	891	0
155	20241007	162100	873734938	891	891	891	891	0
156	20241007	162000	873734938	891	891	891	891	0
157	20241007	161900	873734938	891	891	891	891	0
158	20241007	161800	873734938	891	891	891	891	0
159	20241007	161700	873734938	891	891	891	891	0
160	20241007	161600	873734938	891	891	891	891	0
161	20241007	161500	873734938	891	891	891	891	0
162	20241007	161400	873734938	891	891	891	891	0
163	20241007	161300	873734938	891	891	891	891	0
164	20241007	161200	873734938	891	891	891	891	0
165	20241007	161100	873734938	891	891	891	891	0
166	20241007	161000	873734938	891	891	891	891	0
167	20241007	160900	873734938	891	891	891	891	0
168	20241007	160800	873734938	891	891	891	891	0
169	20241007	160700	873734938	891	891	891	891	0
170	20241007	160600	873734938	891	891	891	891	0
171	20241007	160500	873734938	891	891	891	891	0
172	20241007	160400	873734938	891	891	891	891	0
173	20241007	160300	873734938	891	891	891	891	0
174	20241007	160200	873734938	891	891	891	891	0
175	20241007	160100	873734938	891	891	891	891	0
176	20241007	160000	873734938	891	891	891	891	0
177	20241007	155900	873734938	891	891	891	891	0
178	20241007	155800	873734938	891	891	891	891	0
179	20241007	155700	873734938	891	891	891	891	0
180	20241007	155600	873734938	891	891	891	891	0
181	20241007	155500	873734938	891	891	891	891	0
182	20241007	155400	873734938	891	891	891	891	13320
183	20241007	155300	873734938	891	891	891	891	0
184	20241007	155200	873734938	891	891	891	891	0
185	20241007	155100	873734938	891	891	891	891	0
186	20241007	155000	873734938	891	891	891	891	0
187	20241007	154900	873734938	891	891	891	891	0
188	20241007	154800	873734938	891	891	891	891	0
189	20241007	154700	873734938	891	891	891	891	0
190	20241007	154600	873734938	891	891	891	891	0
191	20241007	154500	873734938	891	891	891	891	0
192	20241007	154400	873734938	891	891	891	891	0
193	20241007	154300	873734938	891	891	891	891	0
194	20241007	154200	873734938	891	891	891	891	0
195	20241007	154100	873734938	891	891	891	891	0
196	20241007	154000	873734938	891	891	891	891	0
197	20241007	153900	873734938	891	891	891	891	0
198	20241007	153800	873734938	891	891	891	891	0
199	20241007	153700	873734938	891	891	891	891	0
200	20241007	153600	873734938	891	891	891	891	0
201	20241007	153500	873734938	891	891	891	891	0
202	20241007	153400	873734938	891	891	891	891	0
203	20241007	153300	873734938	891	891	891	891	0
204	20241007	153200	873734938	891	891	891	891	0
205	20241007	153100	873734938	891	891	891	891	0
206	20241007	153000	873734938	891	891	891	891	13320
207	20241007	152900	861866818	890	890	890	890	0
208	20241007	152800	861866818	890	890	890	890	0
209	20241007	152700	861866818	890	890	890	890	0
210	20241007	152600	861866818	890	890	890	890	0
211	20241007	152500	861866818	890	890	890	890	0
212	20241007	152400	861866818	890	890	890	890	0
213	20241007	152300	861866818	890	890	890	890	0
214	20241007	152200	861866818	890	890	890	890	0
215	20241007	152100	861866818	890	890	890	890	0
216	20241007	152000	861866818	890	890	890	890	0
217	20241007	151900	861866818	890	890	890	889	7645
218	20241007	151800	855062775	891	890	891	890	138
219	20241007	151700	854939818	891	888	891	888	134
220	20241007	151600	854820577	890	887	890	887	396
221	20241007	151500	854468392	890	890	890	887	14845
222	20241007	151400	841278132	891	890	891	889	163
223	20241007	151300	841133093	891	891	891	891	10
224	20241007	151200	841124183	891	890	892	890	657
225	20241007	151100	840538841	889	890	890	889	29
226	20241007	151000	840513045	890	890	890	889	4539
227	20241007	150900	836475791	889	891	891	889	2004
228	20241007	150800	834693547	891	891	891	891	10
229	20241007	150700	834684637	891	890	891	890	2058
230	20241007	150600	832852344	891	891	891	891	49
231	20241007	150500	832808685	892	890	892	890	2261
232	20241007	150400	830796273	890	890	890	890	18
233	20241007	150300	830780253	890	890	890	890	64
234	20241007	150200	830723293	892	892	892	892	1
235	20241007	150100	830722401	889	891	892	889	302
236	20241007	150000	830453918	891	891	891	891	7849
237	20241007	145900	823460459	892	891	892	889	647
238	20241007	145800	822884387	892	892	892	892	0
239	20241007	145700	822884387	892	892	892	892	8
240	20241007	145600	822877251	892	891	892	889	9365
241	20241007	145500	814544194	891	892	892	890	1338
242	20241007	145400	813353126	892	892	892	892	95
243	20241007	145300	813268386	894	894	894	894	5
244	20241007	145200	813263916	892	892	893	892	5862
245	20241007	145100	808035003	894	894	894	893	557
246	20241007	145000	807537416	894	892	894	892	3853
247	20241007	144900	804097186	892	892	892	892	1196
248	20241007	144800	803030354	893	893	893	893	1
249	20241007	144700	803029461	894	894	894	894	501
250	20241007	144600	802581567	893	893	893	893	105
251	20241007	144500	802487802	894	894	894	894	515
252	20241007	144400	802027392	892	894	894	892	329
253	20241007	144300	801733849	893	894	894	893	251
254	20241007	144200	801509675	894	894	894	894	316
255	20241007	144100	801227171	894	894	894	894	103
256	20241007	144000	801135089	894	892	894	892	305
257	20241007	143900	800863020	892	892	893	891	11399
258	20241007	143800	790694942	891	891	891	891	42
259	20241007	143700	790657520	892	892	892	892	0
260	20241007	143600	790657520	892	889	892	889	510
261	20241007	143500	790204100	891	891	892	888	4724
262	20241007	143400	785995266	892	891	892	891	2010
263	20241007	143300	784204346	891	891	891	891	3704
264	20241007	143200	780904082	891	891	891	891	0
265	20241007	143100	780904082	891	890	891	890	12986
266	20241007	143000	769334559	889	890	890	889	895
267	20241007	142900	768538889	890	890	890	890	0
268	20241007	142800	768538889	890	890	890	890	10298
269	20241007	142700	759373669	890	889	890	889	2280
270	20241007	142600	757345569	890	890	890	890	1061
271	20241007	142500	756401279	890	890	890	890	10
272	20241007	142400	756392379	889	889	889	889	0
273	20241007	142300	756392379	889	889	889	889	409
274	20241007	142200	756028778	890	890	890	890	1560
275	20241007	142100	754640378	890	890	890	890	418
276	20241007	142000	754268358	891	891	891	891	1297
277	20241007	141900	753112731	891	890	891	890	4204
278	20241007	141800	749366971	890	890	890	890	0
279	20241007	141700	749366971	890	887	890	887	1169
280	20241007	141600	748328228	886	886	886	886	0
281	20241007	141500	748328228	886	886	886	886	980
282	20241007	141400	747459948	886	890	890	886	2300
283	20241007	141300	745421826	890	890	890	890	617
284	20241007	141200	744872696	890	889	890	889	409
285	20241007	141100	744508895	889	889	889	889	300
286	20241007	141000	744242195	891	891	891	891	951
287	20241007	140900	743394854	891	891	891	891	22
288	20241007	140800	743375252	889	889	889	889	0
289	20241007	140700	743375252	889	889	889	889	0
290	20241007	140600	743375252	889	889	889	889	635
291	20241007	140500	742810737	891	891	891	891	219
292	20241007	140400	742615608	890	890	890	890	153
293	20241007	140300	742479438	891	891	891	891	67
294	20241007	140200	742419741	890	890	890	890	50
295	20241007	140100	742375241	890	890	890	890	0
296	20241007	140000	742375241	890	890	890	890	0
297	20241007	135900	742375241	890	890	890	890	1
298	20241007	135800	742374351	891	891	891	891	209
299	20241007	135700	742188132	891	892	892	891	123
300	20241007	135600	742078419	892	890	892	890	397
301	20241007	135500	741725079	890	890	890	890	60
302	20241007	135400	741671679	890	891	891	890	339
303	20241007	135300	741369770	891	892	892	891	401
304	20241007	135200	741012079	892	892	892	892	300
305	20241007	135100	740744479	892	892	892	892	1
306	20241007	135000	740743587	892	889	892	889	501
307	20241007	134900	740298195	889	889	889	889	1886
308	20241007	134800	738621541	889	889	889	889	400
309	20241007	134700	738265941	892	887	892	887	948
310	20241007	134600	737425050	887	891	891	887	1135
311	20241007	134500	736417077	891	891	891	891	80
312	20241007	134400	736345797	891	891	891	891	0
313	20241007	134300	736345797	891	891	891	891	10
314	20241007	134200	736336887	891	892	892	891	112
315	20241007	134100	736236995	894	894	894	894	1514
316	20241007	134000	734883479	894	894	894	894	200
317	20241007	133900	734704679	894	892	894	892	2800
318	20241007	133800	732203582	892	892	892	892	54
319	20241007	133700	732155414	892	892	892	892	880
320	20241007	133600	731370454	892	891	892	891	200
321	20241007	133500	731192057	892	892	892	892	2
322	20241007	133400	731190273	887	887	887	887	0
323	20241007	133300	731190273	887	887	887	887	0
324	20241007	133200	731190273	887	890	892	887	925
325	20241007	133100	730369331	890	891	891	890	302
326	20241007	133000	730100250	890	890	890	887	1964
327	20241007	132900	728354879	886	886	886	886	0
328	20241007	132800	728354879	886	886	886	886	254
329	20241007	132700	728129835	886	890	890	886	475
330	20241007	132600	727707603	890	890	890	890	0
331	20241007	132500	727707603	890	890	890	890	83
332	20241007	132400	727633733	890	892	892	890	136
333	20241007	132300	727512455	892	892	892	892	522
334	20241007	132200	727046831	892	892	892	892	9
335	20241007	132100	727038803	893	893	893	893	55
336	20241007	132000	726989688	893	890	893	890	805
337	20241007	131900	726272013	890	890	890	890	260
338	20241007	131800	726040613	893	893	893	893	168
339	20241007	131700	725890589	892	892	892	892	5431
340	20241007	131600	721046137	892	890	892	890	21158
341	20241007	131500	702204046	890	888	890	888	4065
342	20241007	131400	698590371	888	888	888	888	28
343	20241007	131300	698565507	889	889	889	889	0
344	20241007	131200	698565507	889	889	889	889	100
345	20241007	131100	698476607	889	887	889	887	4964
346	20241007	131000	694064320	888	889	889	888	193
347	20241007	130900	693892773	884	884	884	884	0
348	20241007	130800	693892773	884	884	884	884	268
349	20241007	130700	693655861	884	885	885	884	500
350	20241007	130600	693213710	888	888	888	888	1040
351	20241007	130500	692290190	888	888	888	888	110
352	20241007	130400	692192510	888	888	888	884	3039
353	20241007	130300	689501208	888	888	888	888	435
354	20241007	130200	689114928	889	889	889	886	1617
355	20241007	130100	687682200	889	889	889	889	0
356	20241007	130000	687682200	889	887	889	887	4571
357	20241007	125900	683627613	887	888	888	887	29
358	20241007	125800	683601871	888	888	888	887	726
359	20241007	125700	682957683	888	888	888	888	0
360	20241007	125600	682957683	888	889	889	888	1015
361	20241007	125500	682056148	890	890	890	890	458
362	20241007	125400	681648528	890	890	890	890	0
363	20241007	125300	681648528	890	890	890	890	0
364	20241007	125200	681648528	890	890	890	890	0
365	20241007	125100	681648528	890	890	890	886	1529
366	20241007	125000	680287766	890	890	890	890	0
367	20241007	124900	680287766	890	890	890	890	0
368	20241007	124800	680287766	890	889	890	889	14
369	20241007	124700	680275307	885	888	890	885	3502
370	20241007	124600	677171687	889	889	890	889	1108
371	20241007	124500	676185675	889	889	889	889	0
372	20241007	124400	676185675	889	888	889	888	1870
373	20241007	124300	674525114	886	888	888	886	6
374	20241007	124200	674519788	888	888	888	888	0
375	20241007	124100	674519788	888	888	888	888	0
376	20241007	124000	674519788	888	888	888	888	10
377	20241007	123900	674510908	888	887	888	887	1182
378	20241007	123800	673462392	887	887	887	887	320
379	20241007	123700	673178552	888	888	888	888	98
380	20241007	123600	673091528	887	887	887	887	0
381	20241007	123500	673091528	887	887	887	887	3
382	20241007	123400	673088867	887	887	887	887	3
383	20241007	123300	673086206	888	888	888	888	1
384	20241007	123200	673085318	888	888	888	888	0
385	20241007	123100	673085318	888	888	888	888	2
386	20241007	123000	673083542	890	890	890	890	23
387	20241007	122900	673063072	890	890	890	890	100
388	20241007	122800	672974072	890	890	890	890	2
389	20241007	122700	672972292	890	890	890	890	5
390	20241007	122600	672967842	887	887	887	887	0
391	20241007	122500	672967842	887	887	887	887	3377
392	20241007	122400	669972443	887	888	888	887	4841
393	20241007	122300	665677426	887	887	887	887	397
394	20241007	122200	665325287	887	891	891	887	8808
395	20241007	122100	657501506	890	890	890	890	1012
396	20241007	122000	656600826	891	891	891	891	41
397	20241007	121900	656564295	891	891	891	891	153
398	20241007	121800	656427972	891	891	891	891	27
399	20241007	121700	656403915	891	891	891	891	192
400	20241007	121600	656232843	891	891	891	891	492
401	20241007	121500	655794471	890	890	890	890	30
402	20241007	121400	655767771	890	891	891	890	8986
403	20241007	121300	647770229	891	890	891	890	4597
404	20241007	121200	643674303	891	891	891	891	504
405	20241007	121100	643225239	891	891	891	891	20
406	20241007	121000	643207419	892	891	892	891	422
407	20241007	120900	642831146	891	891	891	891	100
408	20241007	120800	642742046	891	892	892	891	32
409	20241007	120700	642713533	891	891	891	891	10
410	20241007	120600	642704623	891	891	891	891	301
411	20241007	120500	642436432	892	892	892	892	0
412	20241007	120400	642436432	892	892	892	892	0
413	20241007	120300	642436432	892	892	893	891	1071
414	20241007	120200	641482085	893	893	893	893	190
415	20241007	120100	641312415	893	893	893	893	100
416	20241007	120000	641223115	892	892	892	892	0
417	20241007	115900	641223115	892	892	892	892	92
418	20241007	115800	641141051	893	892	893	892	2736
419	20241007	115700	638699301	893	893	893	893	236
420	20241007	115600	638488553	893	893	893	892	637
421	20241007	115500	637919732	891	892	892	891	1268
422	20241007	115400	636789176	892	892	892	892	1061
423	20241007	115300	635842764	892	891	892	891	1440
424	20241007	115200	634558304	891	891	891	891	0
425	20241007	115100	634558304	891	891	891	890	568
426	20241007	115000	634052665	891	891	891	891	0
427	20241007	114900	634052665	891	891	891	891	0
428	20241007	114800	634052665	891	893	893	891	11017
429	20241007	114700	624235765	892	892	892	892	2001
430	20241007	114600	622450873	893	892	893	892	510
431	20241007	114500	621995943	892	893	893	892	306
432	20241007	114400	621722687	892	893	893	892	506
433	20241007	114300	621270835	893	893	893	893	0
434	20241007	114200	621270835	893	893	893	893	306
435	20241007	114100	620997577	892	894	894	891	2970
436	20241007	114000	618349452	894	894	894	894	0
437	20241007	113900	618349452	894	894	894	894	0
438	20241007	113800	618349452	894	892	894	892	6003
439	20241007	113700	612983152	892	893	893	891	5446
440	20241007	113600	608123874	893	893	893	893	0
441	20241007	113500	608123874	893	892	893	892	2300
442	20241007	113400	606071974	892	892	892	892	1700
443	20241007	113300	604555574	893	893	893	892	320
444	20241007	113200	604269824	892	893	893	892	453
445	20241007	113100	603865354	893	894	894	893	1530
446	20241007	113000	602497634	894	894	894	894	0
447	20241007	112900	602497634	894	895	895	894	355
448	20241007	112800	602180069	895	894	895	894	680
449	20241007	112700	601571479	894	894	894	894	0
450	20241007	112600	601571479	894	894	894	894	211
451	20241007	112500	601382845	894	894	894	894	389
452	20241007	112400	601035079	894	894	894	894	1152
453	20241007	112300	600005191	894	894	894	894	754
454	20241007	112200	599331115	894	892	894	892	4802
455	20241007	112100	595038141	892	893	893	892	10881
456	20241007	112000	585329683	893	894	895	893	3540
457	20241007	111900	582168301	894	894	894	894	962
458	20241007	111800	581308273	894	894	895	894	3346
459	20241007	111700	578316939	894	893	894	893	5124
460	20241007	111600	573736630	893	893	893	892	1954
461	20241007	111500	571991820	893	892	893	892	102
462	20241007	111400	571900784	893	893	893	893	3210
463	20241007	111300	569034254	893	893	893	893	603
464	20241007	111200	568495775	892	893	893	892	1002
465	20241007	111100	567600991	893	893	893	893	0
466	20241007	111000	567600991	893	893	893	893	16
467	20241007	110900	567586703	894	893	894	889	3041
468	20241007	110800	564874833	893	892	893	892	5093
469	20241007	110700	560327417	892	892	892	892	925
470	20241007	110600	559502317	892	892	892	892	63
471	20241007	110500	559446121	891	891	891	891	468
472	20241007	110400	559029133	891	891	891	891	17800
473	20241007	110300	543169333	890	891	891	890	2884
474	20241007	110200	540599720	891	891	891	890	1316
475	20241007	110100	539428474	891	887	891	887	75151
476	20241007	110000	472609061	887	884	887	884	801
477	20241007	105900	471900626	885	887	887	885	5352
478	20241007	105800	467154031	887	887	887	887	0
479	20241007	105700	467154031	887	887	887	887	1153
480	20241007	105600	466131320	887	887	887	887	335
481	20241007	105500	465834175	888	888	888	888	0
482	20241007	105400	465834175	888	888	888	888	2
483	20241007	105300	465832399	888	885	888	885	48
484	20241007	105200	465789901	888	888	888	888	0
485	20241007	105100	465789901	888	888	888	888	0
486	20241007	105000	465789901	888	888	888	888	0
487	20241007	104900	465789901	888	888	888	888	479
488	20241007	104800	465364549	888	888	888	885	13088
489	20241007	104700	453781603	885	885	885	885	140
490	20241007	104600	453657703	888	888	888	888	0
491	20241007	104500	453657703	888	888	888	888	410
492	20241007	104400	453293623	888	884	888	884	2209
493	20241007	104300	451336441	885	888	888	885	1194
494	20241007	104200	450278567	886	888	888	886	8527
495	20241007	104100	442723613	888	889	889	888	2310
496	20241007	104000	440670328	887	888	889	887	4769
497	20241007	103900	436431237	888	887	888	887	551
498	20241007	103800	435941950	889	888	889	888	355
499	20241007	103700	435626709	888	889	889	888	401
500	20241007	103600	435270221	889	889	889	889	1866
501	20241007	103500	433611347	889	890	890	889	33
502	20241007	103400	433582007	890	889	890	889	1855
503	20241007	103300	431931255	887	889	889	887	1107
504	20241007	103200	430947152	889	890	890	889	513
505	20241007	103100	430491084	890	888	890	888	1901
506	20241007	103000	428801107	888	888	889	887	22313
507	20241007	102900	408986268	888	886	888	886	1804
508	20241007	102800	407386752	886	887	887	886	443
509	20241007	102700	406994054	887	886	887	886	1889
510	20241007	102600	405319400	887	887	887	885	378
511	20241007	102500	404984134	886	886	887	886	1430
512	20241007	102400	403716633	887	887	887	887	11
513	20241007	102300	403706876	887	885	887	885	302
514	20241007	102200	403439404	885	883	887	883	54
515	20241007	102100	403391710	887	887	887	887	8909
516	20241007	102000	395489427	886	885	886	885	18596
517	20241007	101900	379017286	882	884	884	882	580
518	20241007	101800	378504766	884	883	884	883	7632
519	20241007	101700	371762594	884	884	884	884	41
520	20241007	101600	371726350	884	884	884	884	64
521	20241007	101500	371669774	884	884	884	884	256
522	20241007	101400	371443470	885	886	886	885	900
523	20241007	101300	370646570	886	885	886	885	562
524	20241007	101200	370149190	884	884	884	883	3923
525	20241007	101100	366683008	884	885	885	884	557
526	20241007	101000	366190083	886	886	886	886	0
527	20241007	100900	366190083	886	886	886	885	276
528	20241007	100800	365945622	886	886	886	886	301
529	20241007	100700	365678936	886	887	887	886	1309
530	20241007	100600	364518054	887	886	887	886	1944
531	20241007	100500	362795168	886	886	886	886	1790
532	20241007	100400	361209228	886	886	886	886	2
533	20241007	100300	361207456	885	885	885	885	60
534	20241007	100200	361154356	886	886	886	886	4700
535	20241007	100100	356990156	886	886	886	886	126
536	20241007	100000	356878520	887	887	887	886	1410
537	20241007	095900	355628150	887	884	887	884	12986
538	20241007	095800	344121569	884	884	884	884	171
539	20241007	095700	343970405	885	885	885	885	1427
540	20241007	095600	342707510	885	886	886	885	11
541	20241007	095500	342697768	886	882	886	882	11930
542	20241007	095400	332143566	882	882	883	882	1038
543	20241007	095300	331228046	882	879	882	879	2505
544	20241007	095200	329020136	881	880	881	880	3454
545	20241007	095100	325978301	878	879	879	878	516
546	20241007	095000	325524751	880	880	880	880	146
547	20241007	094900	325396271	878	879	879	878	1250
548	20241007	094800	324297603	879	879	879	879	500
549	20241007	094700	323858103	881	879	881	879	5350
550	20241007	094600	319149013	880	880	880	880	954
551	20241007	094500	318309493	880	880	880	880	1
552	20241007	094400	318308613	880	880	880	880	0
553	20241007	094300	318308613	880	879	880	879	38
554	20241007	094200	318275208	879	879	879	878	104
555	20241007	094100	318183831	880	880	880	880	13
556	20241007	094000	318172391	880	878	880	877	5867
557	20241007	093900	313022010	878	878	878	877	248
558	20241007	093800	312804466	878	880	880	878	247
559	20241007	093700	312587573	880	879	880	879	774
560	20241007	093600	311907222	879	880	880	879	13
561	20241007	093500	311895793	880	880	880	880	1088
562	20241007	093400	310938353	880	880	880	880	20
563	20241007	093300	310920753	880	879	880	876	7048
564	20241007	093200	304744315	880	880	880	880	1338
565	20241007	093100	303566875	880	880	880	880	33
566	20241007	093000	303537835	880	879	880	879	8577
567	20241007	092900	295992074	879	877	879	876	764
568	20241007	092800	295322312	880	882	882	880	273
569	20241007	092700	295081651	883	883	883	876	12990
570	20241007	092600	283668236	883	883	883	883	110
571	20241007	092500	283571106	884	881	884	881	4728
572	20241007	092400	279402349	881	881	883	880	2301
573	20241007	092300	277373180	883	880	883	880	4351
574	20241007	092200	273534189	881	882	883	881	5969
575	20241007	092100	268270735	883	882	883	881	1257
576	20241007	092000	267163205	883	881	883	881	1276
577	20241007	091900	266038497	881	882	882	881	12326
578	20241007	091800	255171118	882	882	882	882	773
579	20241007	091700	254489332	884	884	885	883	2135
580	20241007	091600	252600856	885	882	885	882	4608
581	20241007	091500	248529810	883	884	885	883	6899
582	20241007	091400	242428492	885	884	888	883	34529
583	20241007	091300	211877998	884	880	885	880	4383
584	20241007	091200	208007056	880	875	880	875	46925
585	20241007	091100	166847940	875	875	875	874	3420
586	20241007	091000	163855890	873	876	876	873	34
587	20241007	090900	163826164	876	873	876	873	5642
588	20241007	090800	158889189	873	874	874	873	1481
589	20241007	090700	157594959	868	870	870	868	5094
590	20241007	090600	153163905	871	870	871	868	3017
591	20241007	090500	150541557	869	870	870	869	2562
592	20241007	090400	148314088	870	874	874	870	22722
593	20241007	090300	128514063	873	877	877	873	9252
594	20241007	090200	120404730	877	876	877	876	1702
595	20241007	090100	118912276	873	878	878	873	2177
596	20241007	090000	117005576	878	873	878	873	134024