KissMeData/001210/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183300	846534316	926	926	926	926	8936
3	20241011	183200	846534316	926	926	926	926	0
4	20241011	183100	846534316	926	926	926	926	0
5	20241011	183000	846534316	926	926	926	926	0
6	20241011	182900	846534316	926	926	926	926	0
7	20241011	182800	846534316	926	926	926	926	0
8	20241011	182700	846534316	926	926	926	926	0
9	20241011	182600	846534316	926	926	926	926	0
10	20241011	182500	846534316	926	926	926	926	0
11	20241011	182400	846534316	926	926	926	926	0
12	20241011	182300	846534316	926	926	926	926	0
13	20241011	182200	846534316	926	926	926	926	0
14	20241011	182100	846534316	926	926	926	926	0
15	20241011	182000	846534316	926	926	926	926	0
16	20241011	181900	846534316	926	926	926	926	0
17	20241011	181800	846534316	926	926	926	926	0
18	20241011	181700	846534316	926	926	926	926	0
19	20241011	181600	846534316	926	926	926	926	0
20	20241011	181500	846534316	926	926	926	926	0
21	20241011	181400	846534316	926	926	926	926	0
22	20241011	181300	846534316	926	926	926	926	0
23	20241011	181200	846534316	926	926	926	926	0
24	20241011	181100	846534316	926	926	926	926	0
25	20241011	181000	846534316	926	926	926	926	0
26	20241011	180900	846534316	926	926	926	926	0
27	20241011	180800	846534316	926	926	926	926	0
28	20241011	180700	846534316	926	926	926	926	0
29	20241011	180600	846534316	926	926	926	926	0
30	20241011	180500	846534316	926	926	926	926	0
31	20241011	180400	846534316	926	926	926	926	0
32	20241011	180300	846534316	926	926	926	926	8936
33	20241011	180200	846534316	926	926	926	926	0
34	20241011	180100	846534316	926	926	926	926	0
35	20241011	180000	846534316	926	926	926	926	0
36	20241011	175900	846534316	926	926	926	926	0
37	20241011	175800	846534316	926	926	926	926	0
38	20241011	175700	846534316	926	926	926	926	0
39	20241011	175600	846534316	926	926	926	926	0
40	20241011	175500	846534316	926	926	926	926	0
41	20241011	175400	846534316	926	926	926	926	0
42	20241011	175300	846534316	926	926	926	926	0
43	20241011	175200	846534316	926	926	926	926	0
44	20241011	175100	846534316	926	926	926	926	0
45	20241011	175000	846534316	926	926	926	926	0
46	20241011	174900	846534316	926	926	926	926	0
47	20241011	174800	846534316	926	926	926	926	0
48	20241011	174700	846534316	926	926	926	926	0
49	20241011	174600	846534316	926	926	926	926	0
50	20241011	174500	846534316	926	926	926	926	0
51	20241011	174400	846534316	926	926	926	926	0
52	20241011	174300	846534316	926	926	926	926	0
53	20241011	174200	846534316	926	926	926	926	0
54	20241011	174100	846534316	926	926	926	926	0
55	20241011	174000	846534316	926	926	926	926	0
56	20241011	173900	846534316	926	926	926	926	0
57	20241011	173800	846534316	926	926	926	926	0
58	20241011	173700	846534316	926	926	926	926	0
59	20241011	173600	846534316	926	926	926	926	0
60	20241011	173500	846534316	926	926	926	926	0
61	20241011	173400	846534316	926	926	926	926	0
62	20241011	173300	846534316	926	926	926	926	8936
63	20241011	173200	846534316	926	926	926	926	0
64	20241011	173100	846534316	926	926	926	926	0
65	20241011	173000	846534316	926	926	926	926	0
66	20241011	172900	846534316	926	926	926	926	0
67	20241011	172800	846534316	926	926	926	926	0
68	20241011	172700	846534316	926	926	926	926	0
69	20241011	172600	846534316	926	926	926	926	0
70	20241011	172500	846534316	926	926	926	926	0
71	20241011	172400	846534316	926	926	926	926	0
72	20241011	172300	846534316	926	926	926	926	0
73	20241011	172200	846534316	926	926	926	926	0
74	20241011	172100	846534316	926	926	926	926	0
75	20241011	172000	846534316	926	926	926	926	0
76	20241011	171900	846534316	926	926	926	926	0
77	20241011	171800	846534316	926	926	926	926	0
78	20241011	171700	846534316	926	926	926	926	0
79	20241011	171600	846534316	926	926	926	926	0
80	20241011	171500	846534316	926	926	926	926	0
81	20241011	171400	846534316	926	926	926	926	0
82	20241011	171300	846534316	926	926	926	926	0
83	20241011	171200	846534316	926	926	926	926	0
84	20241011	171100	846534316	926	926	926	926	0
85	20241011	171000	846534316	926	926	926	926	0
86	20241011	170900	846534316	926	926	926	926	0
87	20241011	170800	846534316	926	926	926	926	0
88	20241011	170700	846534316	926	926	926	926	0
89	20241011	170600	846534316	926	926	926	926	0
90	20241011	170500	846534316	926	926	926	926	0
91	20241011	170400	846534316	926	926	926	926	0
92	20241011	170300	846534316	926	926	926	926	8936
93	20241011	170200	846534316	926	926	926	926	0
94	20241011	170100	846534316	926	926	926	926	0
95	20241011	170000	846534316	926	926	926	926	0
96	20241011	165900	846534316	926	926	926	926	0
97	20241011	165800	846534316	926	926	926	926	0
98	20241011	165700	846534316	926	926	926	926	0
99	20241011	165600	846534316	926	926	926	926	0
100	20241011	165500	846534316	926	926	926	926	0
101	20241011	165400	846534316	926	926	926	926	0
102	20241011	165300	846534316	926	926	926	926	0
103	20241011	165200	846534316	926	926	926	926	0
104	20241011	165100	846534316	926	926	926	926	0
105	20241011	165000	846534316	926	926	926	926	0
106	20241011	164900	846534316	926	926	926	926	0
107	20241011	164800	846534316	926	926	926	926	0
108	20241011	164700	846534316	926	926	926	926	0
109	20241011	164600	846534316	926	926	926	926	0
110	20241011	164500	846534316	926	926	926	926	0
111	20241011	164400	846534316	926	926	926	926	0
112	20241011	164300	846534316	926	926	926	926	0
113	20241011	164200	846534316	926	926	926	926	0
114	20241011	164100	846534316	926	926	926	926	0
115	20241011	164000	846534316	926	926	926	926	0
116	20241011	163900	846534316	926	926	926	926	0
117	20241011	163800	846534316	926	926	926	926	0
118	20241011	163700	846534316	926	926	926	926	0
119	20241011	163600	846534316	926	926	926	926	0
120	20241011	163500	846534316	926	926	926	926	0
121	20241011	163400	846534316	926	926	926	926	0
122	20241011	163300	846534316	926	926	926	926	8936
123	20241011	163200	846534316	926	926	926	926	0
124	20241011	163100	846534316	926	926	926	926	0
125	20241011	163000	846534316	926	926	926	926	0
126	20241011	162900	846534316	926	926	926	926	0
127	20241011	162800	846534316	926	926	926	926	0
128	20241011	162700	846534316	926	926	926	926	0
129	20241011	162600	846534316	926	926	926	926	0
130	20241011	162500	846534316	926	926	926	926	0
131	20241011	162400	846534316	926	926	926	926	0
132	20241011	162300	846534316	926	926	926	926	0
133	20241011	162200	846534316	926	926	926	926	0
134	20241011	162100	846534316	926	926	926	926	0
135	20241011	162000	846534316	926	926	926	926	0
136	20241011	161900	846534316	926	926	926	926	0
137	20241011	161800	846534316	926	926	926	926	0
138	20241011	161700	846534316	926	926	926	926	0
139	20241011	161600	846534316	926	926	926	926	0
140	20241011	161500	846534316	926	926	926	926	0
141	20241011	161400	846534316	926	926	926	926	0
142	20241011	161300	846534316	926	926	926	926	0
143	20241011	161200	846534316	926	926	926	926	0
144	20241011	161100	846534316	926	926	926	926	0
145	20241011	161000	846534316	926	926	926	926	0
146	20241011	160900	846534316	926	926	926	926	0
147	20241011	160800	846534316	926	926	926	926	0
148	20241011	160700	846534316	926	926	926	926	0
149	20241011	160600	846534316	926	926	926	926	0
150	20241011	160500	846534316	926	926	926	926	0
151	20241011	160400	846534316	926	926	926	926	0
152	20241011	160300	846534316	926	926	926	926	8936
153	20241011	160200	846534316	926	926	926	926	0
154	20241011	160100	846534316	926	926	926	926	0
155	20241011	160000	846534316	926	926	926	926	0
156	20241011	155900	846534316	926	926	926	926	0
157	20241011	155800	846534316	926	926	926	926	0
158	20241011	155700	846534316	926	926	926	926	0
159	20241011	155600	846534316	926	926	926	926	0
160	20241011	155500	846534316	926	926	926	926	0
161	20241011	155400	846534316	926	926	926	926	0
162	20241011	155300	846534316	926	926	926	926	0
163	20241011	155200	846534316	926	926	926	926	0
164	20241011	155100	846534316	926	926	926	926	0
165	20241011	155000	846534316	926	926	926	926	0
166	20241011	154900	846534316	926	926	926	926	0
167	20241011	154800	846534316	926	926	926	926	0
168	20241011	154700	846534316	926	926	926	926	0
169	20241011	154600	846534316	926	926	926	926	0
170	20241011	154500	846534316	926	926	926	926	0
171	20241011	154400	846534316	926	926	926	926	0
172	20241011	154300	846534316	926	926	926	926	0
173	20241011	154200	846534316	926	926	926	926	0
174	20241011	154100	846534316	926	926	926	926	0
175	20241011	154000	846534316	926	926	926	926	0
176	20241011	153900	846534316	926	926	926	926	0
177	20241011	153800	846534316	926	926	926	926	0
178	20241011	153700	846534316	926	926	926	926	0
179	20241011	153600	846534316	926	926	926	926	0
180	20241011	153500	846534316	926	926	926	926	0
181	20241011	153400	846534316	926	926	926	926	0
182	20241011	153300	846534316	926	926	926	926	8936
183	20241011	153200	846534316	926	926	926	926	0
184	20241011	153100	846534316	926	926	926	926	0
185	20241011	153000	846534316	926	926	926	926	8936
186	20241011	152900	838259580	939	939	939	939	0
187	20241011	152800	838259580	939	939	939	939	0
188	20241011	152700	838259580	939	939	939	939	0
189	20241011	152600	838259580	939	939	939	939	0
190	20241011	152500	838259580	939	939	939	939	0
191	20241011	152400	838259580	939	939	939	939	0
192	20241011	152300	838259580	939	939	939	939	0
193	20241011	152200	838259580	939	939	939	939	0
194	20241011	152100	838259580	939	939	939	939	0
195	20241011	152000	838259580	939	939	939	939	0
196	20241011	151900	838259580	939	938	940	930	10188
197	20241011	151800	828692851	938	938	938	930	1152
198	20241011	151700	827613323	937	937	937	937	1
199	20241011	151600	827612386	937	937	937	937	1
200	20241011	151500	827611449	938	933	938	933	5062
201	20241011	151400	822884721	935	935	935	935	35
202	20241011	151300	822851996	935	935	935	935	0
203	20241011	151200	822851996	935	935	935	935	2000
204	20241011	151100	820981996	935	930	935	930	2063
205	20241011	151000	819053311	935	935	935	935	1
206	20241011	150900	819052376	926	926	926	924	615
207	20241011	150800	818482944	926	926	926	926	27
208	20241011	150700	818457942	934	927	934	927	1100
209	20241011	150600	817438235	927	928	928	927	1918
210	20241011	150500	815658765	928	939	939	928	2496
211	20241011	150400	813342336	940	932	940	931	748
212	20241011	150300	812645197	932	943	943	932	127
213	20241011	150200	812526802	944	937	944	937	1010
214	20241011	150100	811580367	937	937	937	937	7
215	20241011	150000	811573808	937	937	937	937	1
216	20241011	145900	811572871	937	935	937	935	6
217	20241011	145800	811567253	932	935	935	932	3221
218	20241011	145700	808558845	937	937	937	937	0
219	20241011	145600	808558845	937	937	937	937	41
220	20241011	145500	808520428	937	937	937	937	1
221	20241011	145400	808519491	937	938	938	937	2921
222	20241011	145300	805781431	938	938	938	937	3353
223	20241011	145200	802636668	938	939	947	938	2010
224	20241011	145100	800749298	939	941	941	939	6250
225	20241011	145000	794880339	948	948	948	948	4
226	20241011	144900	794876547	948	948	948	948	0
227	20241011	144800	794876547	948	948	948	948	1300
228	20241011	144700	793644147	948	946	948	946	200
229	20241011	144600	793454867	940	940	940	940	1
230	20241011	144500	793453927	940	940	940	940	415
231	20241011	144400	793063827	940	941	941	940	4357
232	20241011	144300	788964973	941	946	946	941	222
233	20241011	144200	788755971	948	948	948	948	11
234	20241011	144100	788745543	948	948	948	948	447
235	20241011	144000	788321787	948	948	948	948	0
236	20241011	143900	788321787	948	948	948	948	0
237	20241011	143800	788321787	948	948	948	948	0
238	20241011	143700	788321787	948	948	948	948	5
239	20241011	143600	788317047	950	950	950	950	0
240	20241011	143500	788317047	950	946	950	946	500
241	20241011	143400	787843337	946	946	946	946	1
242	20241011	143300	787842391	945	945	945	945	49
243	20241011	143200	787796086	938	938	945	938	97
244	20241011	143100	787704974	940	937	944	937	3951
245	20241011	143000	783990586	938	938	938	938	146
246	20241011	142900	783853638	937	939	939	937	401
247	20241011	142800	783477899	934	934	934	934	1000
248	20241011	142700	782543899	932	932	932	932	0
249	20241011	142600	782543899	932	937	937	932	8349
250	20241011	142500	774757532	939	939	939	938	221
251	20241011	142400	774550033	933	933	933	933	20
252	20241011	142300	774531373	938	938	938	938	0
253	20241011	142200	774531373	938	938	938	938	274
254	20241011	142100	774274361	938	935	938	935	3433
255	20241011	142000	771059075	935	935	935	935	1
256	20241011	141900	771058140	936	936	936	936	0
257	20241011	141800	771058140	936	936	936	936	0
258	20241011	141700	771058140	936	936	936	936	0
259	20241011	141600	771058140	936	936	936	936	75
260	20241011	141500	770987940	936	936	936	936	7
261	20241011	141400	770981388	936	936	936	936	397
262	20241011	141300	770609796	936	936	936	936	231
263	20241011	141200	770393580	936	936	936	936	1
264	20241011	141100	770392644	936	936	936	936	231
265	20241011	141000	770176428	936	933	936	933	2992
266	20241011	140900	767380563	934	931	934	931	6
267	20241011	140800	767374974	931	931	931	931	22
268	20241011	140700	767354492	934	933	934	933	50
269	20241011	140600	767307831	933	932	933	932	10
270	20241011	140500	767298502	927	930	930	927	8810
271	20241011	140400	759123627	933	933	933	933	1
272	20241011	140300	759122694	933	933	933	933	4
273	20241011	140200	759118962	930	930	930	930	1019
274	20241011	140100	758171292	933	929	933	929	4282
275	20241011	140000	754189688	934	933	934	933	68
276	20241011	135900	754126243	933	933	933	932	2605
277	20241011	135800	751695779	926	926	926	926	10
278	20241011	135700	751686519	933	925	933	925	770
279	20241011	135600	750973645	930	930	930	930	0
280	20241011	135500	750973645	930	930	930	930	82
281	20241011	135400	750897385	930	925	930	925	152
282	20241011	135300	750756530	925	925	925	925	0
283	20241011	135200	750756530	925	931	931	925	13
284	20241011	135100	750744439	931	931	931	931	1
285	20241011	135000	750743508	931	931	931	931	1
286	20241011	134900	750742577	931	931	931	931	0
287	20241011	134800	750742577	931	931	931	931	0
288	20241011	134700	750742577	931	931	931	931	0
289	20241011	134600	750742577	931	923	931	923	112
290	20241011	134500	750639015	932	923	932	923	1076
291	20241011	134400	749636858	923	923	933	923	794
292	20241011	134300	748903986	923	923	923	923	0
293	20241011	134200	748903986	923	923	923	923	155
294	20241011	134100	748760921	932	932	932	932	1
295	20241011	134000	748759989	933	923	933	923	572
296	20241011	133900	748228313	933	933	933	933	1
297	20241011	133800	748227380	933	932	933	932	10
298	20241011	133700	748218059	923	932	933	923	1244
299	20241011	133600	747057629	923	927	928	923	102
300	20241011	133500	746963103	923	922	923	922	897
301	20241011	133400	746135208	915	915	915	915	778
302	20241011	133300	745423338	915	922	923	915	672
303	20241011	133200	744803713	923	923	923	923	0
304	20241011	133100	744803713	923	926	926	915	5
305	20241011	133000	744799112	926	926	926	926	0
306	20241011	132900	744799112	926	927	927	926	11
307	20241011	132800	744788925	932	931	932	931	3
308	20241011	132700	744786130	931	913	933	913	1475
309	20241011	132600	743428489	913	910	913	910	2002
310	20241011	132500	741602310	910	910	910	910	3
311	20241011	132400	741599580	905	912	912	905	5
312	20241011	132300	741595027	912	911	912	911	30
313	20241011	132200	741567690	907	910	910	907	916
314	20241011	132100	740734820	910	910	910	910	0
315	20241011	132000	740734820	910	910	910	910	34
316	20241011	131900	740703880	910	908	910	908	3
317	20241011	131800	740701152	908	908	908	908	8
318	20241011	131700	740693888	909	907	909	907	16
319	20241011	131600	740679374	907	907	907	907	1001
320	20241011	131500	739771467	904	904	904	902	3660
321	20241011	131400	736467532	904	901	904	901	315
322	20241011	131300	736183672	901	904	904	901	3106
323	20241011	131200	733384087	904	904	904	903	18
324	20241011	131100	733367816	904	902	904	902	1295
325	20241011	131000	732198179	903	902	903	902	392
326	20241011	130900	731844594	902	901	902	901	570
327	20241011	130800	731330554	901	901	901	901	8
328	20241011	130700	731323346	901	901	901	901	17
329	20241011	130600	731308029	901	902	902	901	49
330	20241011	130500	731263879	901	901	902	901	36
331	20241011	130400	731231439	901	900	901	893	8353
332	20241011	130300	723760630	900	903	903	895	3015
333	20241011	130200	721061882	903	897	903	896	424
334	20241011	130100	720681863	896	902	902	896	1347
335	20241011	130000	719471943	902	902	902	902	12
336	20241011	125900	719461119	901	902	902	901	48
337	20241011	125800	719417826	901	901	901	901	73
338	20241011	125700	719352053	901	897	901	895	5207
339	20241011	125600	714687925	897	897	897	897	52
340	20241011	125500	714641281	896	903	903	896	335
341	20241011	125400	714339416	903	905	905	894	17490
342	20241011	125300	698680379	905	905	905	905	238
343	20241011	125200	698464989	900	900	901	900	1584
344	20241011	125100	697038989	902	902	902	902	315
345	20241011	125000	696754859	907	902	907	902	527
346	20241011	124900	696279265	902	907	907	902	2842
347	20241011	124800	693701621	896	902	902	896	2346
348	20241011	124700	691591778	910	910	910	910	0
349	20241011	124600	691591778	910	903	911	900	14847
350	20241011	124500	678226402	908	900	908	900	24
351	20241011	124400	678204619	909	909	909	909	600
352	20241011	124300	677659219	912	912	912	912	1
353	20241011	124200	677658307	912	899	912	894	9038
354	20241011	124100	669450894	897	920	920	894	32103
355	20241011	124000	640433515	920	923	923	920	2348
356	20241011	123900	638268700	923	929	929	923	515
357	20241011	123800	637792731	931	931	931	928	1201
358	20241011	123700	636676411	922	923	932	922	305
359	20241011	123600	636394888	922	932	932	922	8019
360	20241011	123500	628950339	932	939	939	932	83
361	20241011	123400	628872962	939	935	939	933	4750
362	20241011	123300	624433891	935	935	936	934	2883
363	20241011	123200	621736726	934	935	935	934	182
364	20241011	123100	621566659	936	936	936	936	2
365	20241011	123000	621564787	935	934	935	934	119
366	20241011	122900	621453640	936	936	936	936	363
367	20241011	122800	621113872	936	935	936	935	743
368	20241011	122700	620418645	936	936	936	936	1348
369	20241011	122600	619156917	939	939	939	939	2042
370	20241011	122500	617239479	940	940	940	940	7771
371	20241011	122400	609934739	940	945	945	940	300
372	20241011	122300	609651915	947	951	951	944	8112
373	20241011	122200	601945049	952	957	958	951	7571
374	20241011	122100	594722894	957	962	964	957	11136
375	20241011	122000	584034663	962	964	964	962	5539
376	20241011	121900	578698298	964	964	964	964	754
377	20241011	121800	577971442	965	965	965	965	3302
378	20241011	121700	574785012	965	965	965	965	0
379	20241011	121600	574785012	965	965	965	965	422
380	20241011	121500	574377782	965	965	965	965	2000
381	20241011	121400	572447782	965	965	965	965	1025
382	20241011	121300	571458657	965	965	965	965	22
383	20241011	121200	571437427	965	966	966	965	1934
384	20241011	121100	569571098	966	966	966	966	1
385	20241011	121000	569570132	969	969	969	969	225
386	20241011	120900	569352107	965	965	965	965	0
387	20241011	120800	569352107	965	965	965	965	0
388	20241011	120700	569352107	965	965	965	965	3
389	20241011	120600	569349212	965	968	968	965	155
390	20241011	120500	569199631	968	968	968	968	0
391	20241011	120400	569199631	968	967	968	965	1047
392	20241011	120300	568188656	969	969	969	969	4451
393	20241011	120200	563875637	969	966	969	966	501
394	20241011	120100	563390171	966	966	970	966	105
395	20241011	120000	563288725	970	970	970	970	300
396	20241011	115900	562997725	970	966	970	966	412
397	20241011	115800	562599397	966	966	966	966	0
398	20241011	115700	562599397	966	966	966	966	0
399	20241011	115600	562599397	966	966	966	966	0
400	20241011	115500	562599397	966	966	966	966	1000
401	20241011	115400	561633397	966	966	966	966	1
402	20241011	115300	561632431	970	969	970	969	1115
403	20241011	115200	560550885	969	969	969	969	0
404	20241011	115100	560550885	969	969	969	969	0
405	20241011	115000	560550885	969	966	969	966	136
406	20241011	114900	560419405	969	966	969	966	1050
407	20241011	114800	559402164	965	965	966	965	31
408	20241011	114700	559372248	969	969	969	969	0
409	20241011	114600	559372248	969	969	969	969	0
410	20241011	114500	559372248	969	969	969	969	0
411	20241011	114400	559372248	969	969	969	969	1000
412	20241011	114300	558403248	969	969	969	969	0
413	20241011	114200	558403248	969	966	969	965	1136
414	20241011	114100	557306462	969	969	969	969	0
415	20241011	114000	557306462	969	969	969	969	500
416	20241011	113900	556821962	969	969	969	969	0
417	20241011	113800	556821962	969	969	969	969	101
418	20241011	113700	556724093	969	969	969	969	730
419	20241011	113600	556016723	966	966	966	966	0
420	20241011	113500	556016723	966	966	966	966	1000
421	20241011	113400	555050723	966	966	966	966	2001
422	20241011	113300	553117757	966	966	966	966	1
423	20241011	113200	553116791	966	966	966	966	102
424	20241011	113100	553018259	966	966	966	966	85
425	20241011	113000	552936149	966	966	966	966	1
426	20241011	112900	552935183	970	970	970	970	30
427	20241011	112800	552906083	970	969	970	966	212
428	20241011	112700	552700921	969	969	969	969	1
429	20241011	112600	552699952	970	970	970	970	1
430	20241011	112500	552698982	970	970	970	970	0
431	20241011	112400	552698982	970	970	970	970	0
432	20241011	112300	552698982	970	970	970	970	810
433	20241011	112200	551913282	970	970	970	970	0
434	20241011	112100	551913282	970	970	970	967	4
435	20241011	112000	551909408	968	967	968	967	3801
436	20241011	111900	548233840	967	967	967	967	0
437	20241011	111800	548233840	967	968	970	967	114
438	20241011	111700	548123388	968	968	968	968	0
439	20241011	111600	548123388	968	968	968	968	0
440	20241011	111500	548123388	968	968	968	968	0
441	20241011	111400	548123388	968	968	968	968	998
442	20241011	111300	547157324	968	968	968	968	1
443	20241011	111200	547156356	963	967	967	963	867
444	20241011	111100	546321431	970	970	970	970	0
445	20241011	111000	546321431	970	963	970	963	149
446	20241011	110900	546177930	963	963	963	963	1101
447	20241011	110800	545117667	971	963	971	963	522
448	20241011	110700	544611003	971	971	971	971	3
449	20241011	110600	544608090	970	970	970	970	642
450	20241011	110500	543985350	970	969	972	969	4768
451	20241011	110400	539357358	969	969	969	969	0
452	20241011	110300	539357358	969	969	969	969	2
453	20241011	110200	539355420	969	969	969	969	1
454	20241011	110100	539354451	969	963	970	962	1839
455	20241011	110000	537579780	962	969	969	962	864
456	20241011	105900	536742585	969	968	970	968	1104
457	20241011	105800	535673543	968	969	970	962	1074
458	20241011	105700	534633062	968	962	968	962	50
459	20241011	105600	534584776	970	970	970	970	0
460	20241011	105500	534584776	970	967	970	962	612
461	20241011	105400	533992322	962	969	969	962	1211
462	20241011	105300	532818870	969	961	969	961	4324
463	20241011	105200	528656121	961	962	962	961	2912
464	20241011	105100	525855685	967	967	968	961	6770
465	20241011	105000	519332023	971	971	971	971	1
466	20241011	104900	519331052	971	971	971	971	0
467	20241011	104800	519331052	971	967	971	967	518
468	20241011	104700	518830142	972	972	972	971	141
469	20241011	104600	518693104	972	972	972	972	2010
470	20241011	104500	516739384	973	973	973	973	30
471	20241011	104400	516710194	973	974	974	967	57
472	20241011	104300	516654694	974	974	974	974	0
473	20241011	104200	516654694	974	968	974	968	803
474	20241011	104100	515877382	975	965	975	965	28147
475	20241011	104000	488464928	974	973	974	973	1838
476	20241011	103900	486674791	974	972	974	972	8000
477	20241011	103800	478888494	964	970	970	961	6216
478	20241011	103700	472896855	974	972	974	970	14567
479	20241011	103600	458728245	971	970	971	970	32623
480	20241011	103500	427079582	970	968	970	968	901
481	20241011	103400	426205905	969	970	970	969	2
482	20241011	103300	426203966	966	966	966	966	2072
483	20241011	103200	424202414	970	969	970	969	1002
484	20241011	103100	423231474	968	969	969	968	296
485	20241011	103000	422944670	965	966	966	965	1025
486	20241011	102900	421954545	969	968	969	965	2356
487	20241011	102800	419674609	968	968	969	968	4599
488	20241011	102700	415222776	968	965	968	965	1611
489	20241011	102600	413666451	968	968	968	966	12
490	20241011	102500	413654837	968	968	968	968	0
491	20241011	102400	413654837	968	968	968	968	100
492	20241011	102300	413558037	965	968	968	965	103
493	20241011	102200	413458489	968	968	968	968	28
494	20241011	102100	413431385	968	965	968	965	41
495	20241011	102000	413391736	965	964	965	964	9727
496	20241011	101900	404009906	965	969	970	965	5079
497	20241011	101800	399102589	970	970	970	970	0
498	20241011	101700	399102589	970	970	970	970	205
499	20241011	101600	398903739	970	969	970	965	438
500	20241011	101500	398480416	970	970	970	970	2701
501	20241011	101400	395860446	965	970	970	965	10001
502	20241011	101300	386159481	970	969	970	969	3079
503	20241011	101200	383173276	969	962	969	961	7252
504	20241011	101100	376180819	963	964	964	963	9921
505	20241011	101000	366626887	966	966	966	966	1
506	20241011	100900	366625921	966	966	967	964	4954
507	20241011	100800	361848430	969	969	969	969	3
508	20241011	100700	361845523	969	966	969	966	2
509	20241011	100600	361843588	964	965	965	964	1987
510	20241011	100500	359926600	966	967	967	966	7377
511	20241011	100400	352795236	970	967	970	967	43
512	20241011	100300	352753568	969	969	969	969	50
513	20241011	100200	352705118	970	970	970	970	2
514	20241011	100100	352703178	968	968	969	968	3201
515	20241011	100000	349604602	970	969	970	969	1012
516	20241011	095900	348623072	970	968	970	968	1677
517	20241011	095800	346999717	972	972	972	972	4588
518	20241011	095700	342540181	972	972	972	972	1258
519	20241011	095600	341317405	966	971	972	966	2472
520	20241011	095500	338924442	971	972	972	971	184
521	20241011	095400	338745777	972	972	972	971	127
522	20241011	095300	338622334	972	968	972	966	1127
523	20241011	095200	337528890	966	966	969	966	2805
524	20241011	095100	334819239	966	964	966	964	2113
525	20241011	095000	332779391	964	964	964	964	3251
526	20241011	094900	329645427	965	965	965	963	3233
527	20241011	094800	326529565	963	963	965	963	732
528	20241011	094700	325824645	963	966	966	963	43
529	20241011	094600	325783115	963	966	966	962	11317
530	20241011	094500	314892117	972	966	972	966	505
531	20241011	094400	314404257	972	970	972	966	376
532	20241011	094300	314039407	970	969	970	969	880
533	20241011	094200	313185849	967	967	967	966	452
534	20241011	094100	312748787	962	962	970	962	10125
535	20241011	094000	302979343	966	962	966	962	1431
536	20241011	093900	301601402	962	969	970	962	3100
537	20241011	093800	298606760	970	972	974	966	7498
538	20241011	093700	291326498	974	979	979	974	1984
539	20241011	093600	289394051	979	980	981	972	8263
540	20241011	093500	281293986	980	972	981	970	16742
541	20241011	093400	264930400	970	970	972	965	8317
542	20241011	093300	256859896	970	968	972	965	23902
543	20241011	093200	233734039	963	965	968	963	9651
544	20241011	093100	224424419	968	968	969	962	3900
545	20241011	093000	220662555	960	970	973	960	2136
546	20241011	092900	218595147	970	982	982	970	6598
547	20241011	092800	212172815	979	980	984	978	14490
548	20241011	092700	197980035	984	990	990	976	35772
549	20241011	092600	162805309	983	974	991	970	33377
550	20241011	092500	130016793	974	959	980	959	38390
551	20241011	092400	93039557	957	957	957	955	6122
552	20241011	092300	87182260	957	957	957	957	5
553	20241011	092200	87177475	959	957	959	951	6162
554	20241011	092100	81298431	955	955	957	954	2316
555	20241011	092000	79086489	955	950	955	950	3695
556	20241011	091900	75573438	950	947	950	946	6666
557	20241011	091800	69244471	946	941	946	941	1210
558	20241011	091700	68102851	946	942	946	942	6271
559	20241011	091600	62186029	942	939	942	939	12461
560	20241011	091500	50466965	939	939	939	939	100
561	20241011	091400	50373065	939	940	940	936	2002
562	20241011	091300	48493189	936	940	940	936	3162
563	20241011	091200	45520913	938	939	940	932	4139
564	20241011	091100	41636422	939	939	939	938	2003
565	20241011	091000	39757605	938	939	940	931	6042
566	20241011	090900	34092858	940	937	940	937	1902
567	20241011	090800	32306736	938	929	938	929	18852
568	20241011	090700	14674907	930	930	930	928	86
569	20241011	090600	14594931	930	927	930	927	2399
570	20241011	090500	12369616	927	924	927	924	792
571	20241011	090400	11637022	927	927	927	924	1416
572	20241011	090300	10324540	927	925	927	919	1454
573	20241011	090200	8982663	923	926	926	923	633
574	20241011	090100	8398398	927	925	927	917	4380
575	20241011	090000	4378324	925	921	927	918	4727