KissMeData/011300/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185700	935421127	525	525	525	525	29784
3	20241011	185600	935421127	525	525	525	525	0
4	20241011	185500	935421127	525	525	525	525	0
5	20241011	185400	935421127	525	525	525	525	0
6	20241011	185300	935421127	525	525	525	525	0
7	20241011	185200	935421127	525	525	525	525	0
8	20241011	185100	935421127	525	525	525	525	0
9	20241011	185000	935421127	525	525	525	525	0
10	20241011	184900	935421127	525	525	525	525	0
11	20241011	184800	935421127	525	525	525	525	0
12	20241011	184700	935421127	525	525	525	525	0
13	20241011	184600	935421127	525	525	525	525	0
14	20241011	184500	935421127	525	525	525	525	0
15	20241011	184400	935421127	525	525	525	525	0
16	20241011	184300	935421127	525	525	525	525	0
17	20241011	184200	935421127	525	525	525	525	0
18	20241011	184100	935421127	525	525	525	525	0
19	20241011	184000	935421127	525	525	525	525	0
20	20241011	183900	935421127	525	525	525	525	0
21	20241011	183800	935421127	525	525	525	525	0
22	20241011	183700	935421127	525	525	525	525	0
23	20241011	183600	935421127	525	525	525	525	0
24	20241011	183500	935421127	525	525	525	525	0
25	20241011	183400	935421127	525	525	525	525	0
26	20241011	183300	935421127	525	525	525	525	0
27	20241011	183200	935421127	525	525	525	525	0
28	20241011	183100	935421127	525	525	525	525	0
29	20241011	183000	935421127	525	525	525	525	0
30	20241011	182900	935421127	525	525	525	525	0
31	20241011	182800	935421127	525	525	525	525	0
32	20241011	182700	935421127	525	525	525	525	29784
33	20241011	182600	935421127	525	525	525	525	0
34	20241011	182500	935421127	525	525	525	525	0
35	20241011	182400	935421127	525	525	525	525	0
36	20241011	182300	935421127	525	525	525	525	0
37	20241011	182200	935421127	525	525	525	525	0
38	20241011	182100	935421127	525	525	525	525	0
39	20241011	182000	935421127	525	525	525	525	0
40	20241011	181900	935421127	525	525	525	525	0
41	20241011	181800	935421127	525	525	525	525	0
42	20241011	181700	935421127	525	525	525	525	0
43	20241011	181600	935421127	525	525	525	525	0
44	20241011	181500	935421127	525	525	525	525	0
45	20241011	181400	935421127	525	525	525	525	0
46	20241011	181300	935421127	525	525	525	525	0
47	20241011	181200	935421127	525	525	525	525	0
48	20241011	181100	935421127	525	525	525	525	0
49	20241011	181000	935421127	525	525	525	525	0
50	20241011	180900	935421127	525	525	525	525	0
51	20241011	180800	935421127	525	525	525	525	0
52	20241011	180700	935421127	525	525	525	525	0
53	20241011	180600	935421127	525	525	525	525	0
54	20241011	180500	935421127	525	525	525	525	0
55	20241011	180400	935421127	525	525	525	525	0
56	20241011	180300	935421127	525	525	525	525	0
57	20241011	180200	935421127	525	525	525	525	0
58	20241011	180100	935421127	525	525	525	525	0
59	20241011	180000	935421127	525	525	525	525	0
60	20241011	175900	935421127	525	525	525	525	0
61	20241011	175800	935421127	525	525	525	525	0
62	20241011	175700	935421127	525	525	525	525	29784
63	20241011	175600	935421127	525	525	525	525	0
64	20241011	175500	935421127	525	525	525	525	0
65	20241011	175400	935421127	525	525	525	525	0
66	20241011	175300	935421127	525	525	525	525	0
67	20241011	175200	935421127	525	525	525	525	0
68	20241011	175100	935421127	525	525	525	525	0
69	20241011	175000	935421127	525	525	525	525	0
70	20241011	174900	935421127	525	525	525	525	0
71	20241011	174800	935421127	525	525	525	525	0
72	20241011	174700	935421127	525	525	525	525	0
73	20241011	174600	935421127	525	525	525	525	0
74	20241011	174500	935421127	525	525	525	525	0
75	20241011	174400	935421127	525	525	525	525	0
76	20241011	174300	935421127	525	525	525	525	0
77	20241011	174200	935421127	525	525	525	525	0
78	20241011	174100	935421127	525	525	525	525	0
79	20241011	174000	935421127	525	525	525	525	0
80	20241011	173900	935421127	525	525	525	525	0
81	20241011	173800	935421127	525	525	525	525	0
82	20241011	173700	935421127	525	525	525	525	0
83	20241011	173600	935421127	525	525	525	525	0
84	20241011	173500	935421127	525	525	525	525	0
85	20241011	173400	935421127	525	525	525	525	0
86	20241011	173300	935421127	525	525	525	525	0
87	20241011	173200	935421127	525	525	525	525	0
88	20241011	173100	935421127	525	525	525	525	0
89	20241011	173000	935421127	525	525	525	525	0
90	20241011	172900	935421127	525	525	525	525	0
91	20241011	172800	935421127	525	525	525	525	0
92	20241011	172700	935421127	525	525	525	525	29784
93	20241011	172600	935421127	525	525	525	525	0
94	20241011	172500	935421127	525	525	525	525	0
95	20241011	172400	935421127	525	525	525	525	0
96	20241011	172300	935421127	525	525	525	525	0
97	20241011	172200	935421127	525	525	525	525	0
98	20241011	172100	935421127	525	525	525	525	0
99	20241011	172000	935421127	525	525	525	525	0
100	20241011	171900	935421127	525	525	525	525	0
101	20241011	171800	935421127	525	525	525	525	0
102	20241011	171700	935421127	525	525	525	525	0
103	20241011	171600	935421127	525	525	525	525	0
104	20241011	171500	935421127	525	525	525	525	0
105	20241011	171400	935421127	525	525	525	525	0
106	20241011	171300	935421127	525	525	525	525	0
107	20241011	171200	935421127	525	525	525	525	0
108	20241011	171100	935421127	525	525	525	525	0
109	20241011	171000	935421127	525	525	525	525	0
110	20241011	170900	935421127	525	525	525	525	0
111	20241011	170800	935421127	525	525	525	525	0
112	20241011	170700	935421127	525	525	525	525	0
113	20241011	170600	935421127	525	525	525	525	0
114	20241011	170500	935421127	525	525	525	525	0
115	20241011	170400	935421127	525	525	525	525	0
116	20241011	170300	935421127	525	525	525	525	0
117	20241011	170200	935421127	525	525	525	525	0
118	20241011	170100	935421127	525	525	525	525	0
119	20241011	170000	935421127	525	525	525	525	0
120	20241011	165900	935421127	525	525	525	525	0
121	20241011	165800	935421127	525	525	525	525	0
122	20241011	165700	935421127	525	525	525	525	29784
123	20241011	165600	935421127	525	525	525	525	0
124	20241011	165500	935421127	525	525	525	525	0
125	20241011	165400	935421127	525	525	525	525	0
126	20241011	165300	935421127	525	525	525	525	0
127	20241011	165200	935421127	525	525	525	525	0
128	20241011	165100	935421127	525	525	525	525	0
129	20241011	165000	935421127	525	525	525	525	0
130	20241011	164900	935421127	525	525	525	525	0
131	20241011	164800	935421127	525	525	525	525	0
132	20241011	164700	935421127	525	525	525	525	0
133	20241011	164600	935421127	525	525	525	525	0
134	20241011	164500	935421127	525	525	525	525	0
135	20241011	164400	935421127	525	525	525	525	0
136	20241011	164300	935421127	525	525	525	525	0
137	20241011	164200	935421127	525	525	525	525	0
138	20241011	164100	935421127	525	525	525	525	0
139	20241011	164000	935421127	525	525	525	525	0
140	20241011	163900	935421127	525	525	525	525	0
141	20241011	163800	935421127	525	525	525	525	0
142	20241011	163700	935421127	525	525	525	525	0
143	20241011	163600	935421127	525	525	525	525	0
144	20241011	163500	935421127	525	525	525	525	0
145	20241011	163400	935421127	525	525	525	525	0
146	20241011	163300	935421127	525	525	525	525	0
147	20241011	163200	935421127	525	525	525	525	0
148	20241011	163100	935421127	525	525	525	525	0
149	20241011	163000	935421127	525	525	525	525	0
150	20241011	162900	935421127	525	525	525	525	0
151	20241011	162800	935421127	525	525	525	525	0
152	20241011	162700	935421127	525	525	525	525	29784
153	20241011	162600	935421127	525	525	525	525	0
154	20241011	162500	935421127	525	525	525	525	0
155	20241011	162400	935421127	525	525	525	525	0
156	20241011	162300	935421127	525	525	525	525	0
157	20241011	162200	935421127	525	525	525	525	0
158	20241011	162100	935421127	525	525	525	525	0
159	20241011	162000	935421127	525	525	525	525	0
160	20241011	161900	935421127	525	525	525	525	0
161	20241011	161800	935421127	525	525	525	525	0
162	20241011	161700	935421127	525	525	525	525	0
163	20241011	161600	935421127	525	525	525	525	0
164	20241011	161500	935421127	525	525	525	525	0
165	20241011	161400	935421127	525	525	525	525	0
166	20241011	161300	935421127	525	525	525	525	0
167	20241011	161200	935421127	525	525	525	525	0
168	20241011	161100	935421127	525	525	525	525	0
169	20241011	161000	935421127	525	525	525	525	0
170	20241011	160900	935421127	525	525	525	525	0
171	20241011	160800	935421127	525	525	525	525	0
172	20241011	160700	935421127	525	525	525	525	0
173	20241011	160600	935421127	525	525	525	525	0
174	20241011	160500	935421127	525	525	525	525	0
175	20241011	160400	935421127	525	525	525	525	0
176	20241011	160300	935421127	525	525	525	525	0
177	20241011	160200	935421127	525	525	525	525	0
178	20241011	160100	935421127	525	525	525	525	0
179	20241011	160000	935421127	525	525	525	525	0
180	20241011	155900	935421127	525	525	525	525	0
181	20241011	155800	935421127	525	525	525	525	0
182	20241011	155700	935421127	525	525	525	525	29784
183	20241011	155600	935421127	525	525	525	525	0
184	20241011	155500	935421127	525	525	525	525	0
185	20241011	155400	935421127	525	525	525	525	0
186	20241011	155300	935421127	525	525	525	525	0
187	20241011	155200	935421127	525	525	525	525	0
188	20241011	155100	935421127	525	525	525	525	0
189	20241011	155000	935421127	525	525	525	525	0
190	20241011	154900	935421127	525	525	525	525	0
191	20241011	154800	935421127	525	525	525	525	0
192	20241011	154700	935421127	525	525	525	525	0
193	20241011	154600	935421127	525	525	525	525	0
194	20241011	154500	935421127	525	525	525	525	0
195	20241011	154400	935421127	525	525	525	525	0
196	20241011	154300	935421127	525	525	525	525	0
197	20241011	154200	935421127	525	525	525	525	0
198	20241011	154100	935421127	525	525	525	525	0
199	20241011	154000	935421127	525	525	525	525	0
200	20241011	153900	935421127	525	525	525	525	0
201	20241011	153800	935421127	525	525	525	525	0
202	20241011	153700	935421127	525	525	525	525	0
203	20241011	153600	935421127	525	525	525	525	0
204	20241011	153500	935421127	525	525	525	525	0
205	20241011	153400	935421127	525	525	525	525	0
206	20241011	153300	935421127	525	525	525	525	0
207	20241011	153200	935421127	525	525	525	525	0
208	20241011	153100	935421127	525	525	525	525	0
209	20241011	153000	935421127	525	525	525	525	29784
210	20241011	152900	919784527	521	521	521	521	0
211	20241011	152800	919784527	521	521	521	521	0
212	20241011	152700	919784527	521	521	521	521	0
213	20241011	152600	919784527	521	521	521	521	0
214	20241011	152500	919784527	521	521	521	521	0
215	20241011	152400	919784527	521	521	521	521	0
216	20241011	152300	919784527	521	521	521	521	0
217	20241011	152200	919784527	521	521	521	521	0
218	20241011	152100	919784527	521	521	521	521	0
219	20241011	152000	919784527	521	521	521	521	0
220	20241011	151900	919784527	521	521	521	521	0
221	20241011	151800	919784527	521	519	521	518	354
222	20241011	151700	919600750	520	518	520	518	5330
223	20241011	151600	916829354	519	519	520	519	1004
224	20241011	151500	916308276	520	519	520	519	3289
225	20241011	151400	914601279	520	519	520	519	280
226	20241011	151300	914455949	519	517	520	517	102
227	20241011	151200	914403012	520	520	520	516	93
228	20241011	151100	914354872	520	520	520	520	3
229	20241011	151000	914353312	516	517	520	516	8
230	20241011	150900	914349162	523	518	523	516	12972
231	20241011	150800	907633941	521	521	521	521	520
232	20241011	150700	907363021	523	517	523	517	32
233	20241011	150600	907346323	521	521	521	517	6594
234	20241011	150500	903916042	521	517	521	517	71
235	20241011	150400	903879055	521	519	521	516	15439
236	20241011	150300	895892829	521	521	521	521	10
237	20241011	150200	895887619	522	519	522	519	2
238	20241011	150100	895886578	518	524	524	518	30008
239	20241011	150000	880293222	524	521	524	521	4615
240	20241011	145900	877887307	521	522	522	521	3464
241	20241011	145800	876079599	523	523	523	523	0
242	20241011	145700	876079599	523	523	523	523	500
243	20241011	145600	875818099	525	525	525	525	0
244	20241011	145500	875818099	525	525	525	525	2
245	20241011	145400	875817049	520	524	525	520	13002
246	20241011	145300	869029977	525	524	525	524	1922
247	20241011	145200	868022842	525	524	525	524	3812
248	20241011	145100	866023450	521	523	523	521	10000
249	20241011	145000	860801069	524	525	529	524	2386
250	20241011	144900	859547710	525	525	525	525	0
251	20241011	144800	859547710	525	525	525	525	0
252	20241011	144700	859547710	525	525	525	524	4265
253	20241011	144600	857310693	526	526	526	526	5000
254	20241011	144500	854680693	526	528	528	526	4680
255	20241011	144400	852215976	528	527	528	527	6524
256	20241011	144300	848775735	528	528	528	528	0
257	20241011	144200	848775735	528	526	528	526	6290
258	20241011	144100	845459029	526	523	526	523	15298
259	20241011	144000	837432468	522	522	522	522	5106
260	20241011	143900	834767136	523	523	523	523	0
261	20241011	143800	834767136	523	522	523	522	27
262	20241011	143700	834753016	523	523	523	523	12540
263	20241011	143600	828194596	523	523	523	523	0
264	20241011	143500	828194596	523	523	523	523	0
265	20241011	143400	828194596	523	520	523	520	2
266	20241011	143300	828193553	521	521	521	521	0
267	20241011	143200	828193553	521	521	521	521	0
268	20241011	143100	828193553	521	521	521	520	3100
269	20241011	143000	826579175	522	522	522	522	278
270	20241011	142900	826434059	522	522	522	522	1066
271	20241011	142800	825877607	522	522	522	522	10
272	20241011	142700	825872387	522	522	522	522	26
273	20241011	142600	825858815	521	521	521	521	100
274	20241011	142500	825806715	521	520	521	520	3160
275	20241011	142400	824163482	520	520	520	520	0
276	20241011	142300	824163482	520	522	522	520	1140
277	20241011	142200	823570402	523	523	523	523	4
278	20241011	142100	823568310	518	519	519	517	3220
279	20241011	142000	821900783	520	520	520	520	3350
280	20241011	141900	820158783	521	523	523	521	16202
281	20241011	141800	811699418	524	524	524	524	50
282	20241011	141700	811673218	524	524	524	524	0
283	20241011	141600	811673218	524	523	524	523	1099
284	20241011	141500	811098392	523	523	523	523	0
285	20241011	141400	811098392	523	524	524	523	5587
286	20241011	141300	808176385	524	525	525	524	5907
287	20241011	141200	805081056	525	523	525	523	5836
288	20241011	141100	802020632	524	523	524	523	5573
289	20241011	141000	799101540	523	523	523	523	6
290	20241011	140900	799098402	523	520	523	520	2585
291	20241011	140800	797747941	520	523	523	520	14
292	20241011	140700	797740646	519	519	519	519	1
293	20241011	140600	797740127	522	521	522	521	3900
294	20241011	140500	795705727	519	520	521	519	4403
295	20241011	140400	793414266	518	519	519	518	501
296	20241011	140300	793154248	520	520	520	520	660
297	20241011	140200	792811048	520	518	520	518	2309
298	20241011	140100	791614084	517	516	518	516	2502
299	20241011	140000	790323049	517	517	517	517	4758
300	20241011	135900	787863163	517	518	518	517	2478
301	20241011	135800	786580559	518	519	519	518	2027
302	20241011	135700	785529573	519	519	519	517	2793
303	20241011	135600	784080008	518	519	519	518	1192
304	20241011	135500	783461660	519	518	519	518	101
305	20241011	135400	783409341	519	519	519	519	1
306	20241011	135300	783408822	516	519	519	516	3702
307	20241011	135200	781498587	517	517	517	516	8305
308	20241011	135100	777206427	517	516	517	516	1360
309	20241011	135000	776503817	516	516	516	516	7224
310	20241011	134900	772776233	516	517	517	515	4190
311	20241011	134800	770613020	516	518	518	516	18730
312	20241011	134700	760939454	519	520	520	519	3776
313	20241011	134600	758979510	519	518	519	518	3021
314	20241011	134500	757411619	518	518	518	518	650
315	20241011	134400	757074919	516	516	516	516	5063
316	20241011	134300	754462411	516	518	518	516	30577
317	20241011	134200	738646449	519	520	520	518	19815
318	20241011	134100	728358159	520	521	521	520	24737
319	20241011	134000	715489253	522	522	522	522	500
320	20241011	133900	715228253	521	521	521	521	0
321	20241011	133800	715228253	521	521	521	521	345
322	20241011	133700	715048508	521	522	522	521	13078
323	20241011	133600	708234694	522	522	522	522	1
324	20241011	133500	708234172	522	522	522	522	1438
325	20241011	133400	707483536	521	522	522	521	2013
326	20241011	133300	706432752	521	522	522	521	906
327	20241011	133200	705959837	522	522	522	522	131
328	20241011	133100	705891455	522	522	522	522	368
329	20241011	133000	705699359	522	523	523	522	63
330	20241011	132900	705666430	521	523	523	521	2
331	20241011	132800	705665386	523	521	523	521	482
332	20241011	132700	705414050	522	522	522	522	2483
333	20241011	132600	704117924	522	522	522	522	1002
334	20241011	132500	703594880	521	522	522	521	2119
335	20241011	132400	702490862	522	522	522	522	3270
336	20241011	132300	700783922	522	522	522	522	0
337	20241011	132200	700783922	522	523	523	522	58
338	20241011	132100	700753637	523	523	523	523	251
339	20241011	132000	700622364	522	523	523	522	473
340	20241011	131900	700374988	523	523	523	523	0
341	20241011	131800	700374988	523	523	523	523	555
342	20241011	131700	700084723	524	523	524	523	1049
343	20241011	131600	699536093	523	524	524	523	21
344	20241011	131500	699525090	524	524	524	524	2
345	20241011	131400	699524042	524	522	524	522	1232
346	20241011	131300	698879708	522	523	523	522	3293
347	20241011	131200	697157473	524	524	524	524	11
348	20241011	131100	697151709	524	524	524	524	89
349	20241011	131000	697105073	524	524	524	524	60
350	20241011	130900	697073633	523	523	523	523	30
351	20241011	130800	697057943	523	524	524	523	673
352	20241011	130700	696705292	524	524	524	524	26
353	20241011	130600	696691668	524	524	524	524	3541
354	20241011	130500	694836184	524	524	524	524	79
355	20241011	130400	694794788	524	524	524	524	207
356	20241011	130300	694686320	524	522	524	522	143
357	20241011	130200	694611601	524	524	524	524	1
358	20241011	130100	694611077	522	522	522	522	2000
359	20241011	130000	693567077	522	521	522	520	19024
360	20241011	125900	683644221	521	521	521	521	100
361	20241011	125800	683592121	521	521	522	520	11387
362	20241011	125700	677657584	522	523	524	522	2172
363	20241011	125600	676522882	521	523	524	521	12113
364	20241011	125500	670199115	523	521	523	521	632
365	20241011	125400	669869821	521	521	521	521	5622
366	20241011	125300	666940759	523	522	523	522	2344
367	20241011	125200	665715033	522	522	522	522	741
368	20241011	125100	665328231	522	523	523	521	3631
369	20241011	125000	663432503	523	525	525	523	1058
370	20241011	124900	662878991	522	522	522	522	3000
371	20241011	124800	661312991	523	522	523	522	3008
372	20241011	124700	659740807	522	522	523	522	3190
373	20241011	124600	658075436	523	523	523	522	5264
374	20241011	124500	655324185	523	525	525	523	25351
375	20241011	124400	642045164	525	525	525	525	2005
376	20241011	124300	640992539	526	526	526	525	146
377	20241011	124200	640915850	526	526	526	526	24
378	20241011	124100	640903226	526	526	526	526	1
379	20241011	124000	640902700	526	525	526	525	14
380	20241011	123900	640895338	525	525	525	525	2000
381	20241011	123800	639845338	526	526	526	526	0
382	20241011	123700	639845338	526	526	526	526	50
383	20241011	123600	639819038	526	525	526	525	105
384	20241011	123500	639763908	525	525	525	525	6592
385	20241011	123400	636303108	526	526	526	526	599
386	20241011	123300	635988034	526	526	526	526	48
387	20241011	123200	635962786	526	526	526	525	442
388	20241011	123100	635730365	526	526	526	526	216
389	20241011	123000	635616749	526	527	527	526	230
390	20241011	122900	635495569	527	527	527	527	0
391	20241011	122800	635495569	527	527	527	527	438
392	20241011	122700	635264743	527	525	527	525	1975
393	20241011	122600	634227866	527	527	527	527	3
394	20241011	122500	634226285	525	525	525	525	0
395	20241011	122400	634226285	525	525	525	525	0
396	20241011	122300	634226285	525	525	525	525	0
397	20241011	122200	634226285	525	525	525	525	1313
398	20241011	122100	633536960	527	527	527	527	500
399	20241011	122000	633273460	528	526	528	526	3212
400	20241011	121900	631580308	526	526	528	526	966
401	20241011	121800	631072190	525	525	525	525	0
402	20241011	121700	631072190	525	525	525	524	3623
403	20241011	121600	629173474	526	527	527	525	1100
404	20241011	121500	628595904	527	524	527	524	3329
405	20241011	121400	626843674	525	526	526	525	215
406	20241011	121300	626730793	526	525	526	525	6401
407	20241011	121200	623366203	527	527	527	527	100
408	20241011	121100	623313503	527	526	527	525	119
409	20241011	121000	623250989	525	525	525	525	319
410	20241011	120900	623083514	525	525	525	525	88
411	20241011	120800	623037314	525	526	526	525	84
412	20241011	120700	622993213	526	526	526	526	830
413	20241011	120600	622556633	526	524	526	524	4239
414	20241011	120500	620333887	524	522	524	522	905
415	20241011	120400	619861068	521	525	525	521	4178
416	20241011	120300	617680530	525	525	525	522	515
417	20241011	120200	617411675	522	523	523	522	13619
418	20241011	120100	610302450	523	524	524	522	1067
419	20241011	120000	609744187	525	525	525	520	49945
420	20241011	115900	583651845	526	527	527	526	930
421	20241011	115800	583162555	527	526	527	526	640
422	20241011	115700	582825815	525	527	527	525	498
423	20241011	115600	582563569	528	528	528	528	1
424	20241011	115500	582563041	528	528	528	528	1480
425	20241011	115400	581781601	529	529	529	529	14
426	20241011	115300	581774195	529	529	529	529	1
427	20241011	115200	581773666	525	527	527	525	19328
428	20241011	115100	571620330	527	527	527	527	35
429	20241011	115000	571601885	528	528	528	528	0
430	20241011	114900	571601885	528	528	528	528	0
431	20241011	114800	571601885	528	528	528	525	10754
432	20241011	114700	565941691	528	528	528	528	1060
433	20241011	114600	565382011	528	529	529	528	38
434	20241011	114500	565361927	528	528	528	528	10
435	20241011	114400	565356647	528	528	528	528	713
436	20241011	114300	564980183	527	527	527	527	0
437	20241011	114200	564980183	527	529	529	527	5838
438	20241011	114100	561902507	529	529	529	529	1800
439	20241011	114000	560950307	529	529	529	529	620
440	20241011	113900	560622327	529	529	529	529	4775
441	20241011	113800	558096352	528	527	528	527	1544
442	20241011	113700	557281420	527	525	528	525	607
443	20241011	113600	556961538	525	527	527	525	190
444	20241011	113500	556861410	527	527	527	527	286
445	20241011	113400	556710688	527	527	527	527	1300
446	20241011	113300	556025588	527	527	527	527	6000
447	20241011	113200	552863588	527	523	527	523	16663
448	20241011	113100	544113424	523	524	524	523	6605
449	20241011	113000	540658009	524	524	524	524	371
450	20241011	112900	540463605	523	522	524	522	9021
451	20241011	112800	535754574	523	523	526	522	16650
452	20241011	112700	527042947	525	523	525	522	5536
453	20241011	112600	524152488	523	525	525	523	16354
454	20241011	112500	515585638	526	527	527	526	4225
455	20241011	112400	513362778	526	529	529	526	1001
456	20241011	112300	512833252	532	529	533	524	63610
457	20241011	112200	479298590	529	530	533	529	2187
458	20241011	112100	478141477	528	529	529	528	201
459	20241011	112000	478035149	530	533	534	529	4256
460	20241011	111900	475769796	533	530	533	529	5724
461	20241011	111800	472731041	530	530	530	530	401
462	20241011	111700	472518511	529	527	529	527	8287
463	20241011	111600	468135970	527	527	527	527	12567
464	20241011	111500	461513161	527	527	527	526	5171
465	20241011	111400	458790687	526	526	528	526	7250
466	20241011	111300	454975185	527	534	534	526	89435
467	20241011	111200	407548717	534	534	534	534	1000
468	20241011	111100	407014717	537	537	537	537	10
469	20241011	111000	407009347	537	537	537	537	0
470	20241011	110900	407009347	537	536	537	534	4446
471	20241011	110800	404634051	536	536	536	536	5046
472	20241011	110700	401929395	536	536	536	536	0
473	20241011	110600	401929395	536	536	536	536	7
474	20241011	110500	401925643	536	536	536	536	161
475	20241011	110400	401839347	533	533	533	533	0
476	20241011	110300	401839347	533	533	533	533	1244
477	20241011	110200	401176295	533	534	534	533	1708
478	20241011	110100	400264621	535	534	535	534	2246
479	20241011	110000	399063032	535	535	535	535	100
480	20241011	105900	399009532	535	535	535	535	113
481	20241011	105800	398949077	535	535	535	535	40
482	20241011	105700	398927677	534	534	534	533	6908
483	20241011	105600	395240166	534	534	534	534	9084
484	20241011	105500	390389310	534	534	535	534	8790
485	20241011	105400	385695379	536	536	536	536	5
486	20241011	105300	385692699	536	536	536	536	13
487	20241011	105200	385685731	534	535	536	534	20200
488	20241011	105100	374880157	535	536	536	535	5732
489	20241011	105000	371807806	536	535	536	535	11101
490	20241011	104900	365867770	535	535	535	535	2112
491	20241011	104800	364737850	535	536	536	535	28574
492	20241011	104700	349442385	536	540	540	536	5633
493	20241011	104600	346419865	541	541	541	541	0
494	20241011	104500	346419865	541	541	541	541	200
495	20241011	104400	346311665	540	540	540	540	1022
496	20241011	104300	345759785	540	540	540	540	0
497	20241011	104200	345759785	540	540	540	540	1238
498	20241011	104100	345091265	537	537	537	537	0
499	20241011	104000	345091265	537	538	538	537	5908
500	20241011	103900	341912768	538	538	538	538	50
501	20241011	103800	341885868	538	537	538	537	1305
502	20241011	103700	341183942	538	538	538	536	1139
503	20241011	103600	340571412	536	536	536	536	800
504	20241011	103500	340142612	535	535	536	535	7603
505	20241011	103400	336074607	536	536	536	535	1627
506	20241011	103300	335202952	536	536	536	536	1510
507	20241011	103200	334393592	536	537	537	536	10286
508	20241011	103100	328880246	537	538	538	537	8832
509	20241011	103000	324136125	538	538	538	538	0
510	20241011	102900	324136125	538	538	540	538	4694
511	20241011	102800	321610749	537	538	538	537	1921
512	20241011	102700	320579032	538	538	538	538	2893
513	20241011	102600	319022598	538	538	538	537	632
514	20241011	102500	318682604	538	540	540	538	555
515	20241011	102400	318383924	540	537	540	537	143
516	20241011	102300	318306944	537	539	539	537	7389
517	20241011	102200	314335249	540	540	540	540	25
518	20241011	102100	314321749	540	541	543	539	6710
519	20241011	102000	310703985	540	540	540	540	90
520	20241011	101900	310655385	541	541	541	541	0
521	20241011	101800	310655385	541	541	541	540	1976
522	20241011	101700	309587801	540	540	540	540	0
523	20241011	101600	309587801	540	540	540	540	2000
524	20241011	101500	308507801	542	539	542	539	4661
525	20241011	101400	305982004	540	540	540	540	667
526	20241011	101300	305621824	539	539	539	539	1346
527	20241011	101200	304896330	538	540	542	538	10851
528	20241011	101100	299052765	539	540	540	539	1080
529	20241011	101000	298470615	539	542	542	539	8576
530	20241011	100900	293848044	542	541	542	540	8513
531	20241011	100800	289247349	542	542	542	542	1059
532	20241011	100700	288673371	542	543	543	542	2432
533	20241011	100600	287353227	544	544	544	544	41
534	20241011	100500	287330923	542	542	542	542	171
535	20241011	100400	287238241	542	542	545	541	5926
536	20241011	100300	284029735	545	544	545	544	1374
537	20241011	100200	283281407	544	542	544	541	6283
538	20241011	100100	279876865	542	540	542	540	587
539	20241011	100000	279559724	540	538	540	538	807
540	20241011	095900	279123950	538	540	540	538	6772
541	20241011	095800	275480464	539	541	541	539	17877
542	20241011	095700	265831306	541	541	541	541	3801
543	20241011	095600	263774965	541	543	543	541	17572
544	20241011	095500	254266577	542	543	543	542	14862
545	20241011	095400	246209723	543	546	546	543	1388
546	20241011	095300	245456036	546	546	546	546	974
547	20241011	095200	244924232	546	545	547	543	11621
548	20241011	095100	238607730	547	547	547	545	44
549	20241011	095000	238583722	544	546	547	544	7836
550	20241011	094900	234318346	547	545	547	545	8
551	20241011	094800	234313974	547	546	547	545	439
552	20241011	094700	234074610	547	545	547	545	4012
553	20241011	094600	231888066	545	545	545	544	4408
554	20241011	094500	229485907	545	545	545	545	4680
555	20241011	094400	226935307	546	548	551	546	8347
556	20241011	094300	222372945	549	549	549	549	2400
557	20241011	094200	221055345	548	549	549	548	3427
558	20241011	094100	219175112	554	554	554	554	3
559	20241011	094000	219173450	550	546	557	546	36596
560	20241011	093900	198971772	546	545	546	545	4383
561	20241011	093800	196582931	545	546	546	545	199
562	20241011	093700	196474468	546	546	546	546	210
563	20241011	093600	196359808	546	545	546	544	8627
564	20241011	093500	191662668	545	545	546	545	4412
565	20241011	093400	189257877	545	546	546	545	3457
566	20241011	093300	187371559	550	550	550	550	256
567	20241011	093200	187230759	550	550	550	550	3
568	20241011	093100	187229109	545	548	550	545	8371
569	20241011	093000	182653151	550	550	550	549	1570
570	20241011	092900	181791042	550	550	550	550	4389
571	20241011	092800	179377092	550	550	550	550	1453
572	20241011	092700	178577942	550	550	550	550	1
573	20241011	092600	178577392	550	550	550	550	1
574	20241011	092500	178576842	549	550	550	548	7871
575	20241011	092400	174257624	549	548	549	548	4522
576	20241011	092300	171778506	545	544	548	544	2672
577	20241011	092200	170319719	544	542	544	541	7970
578	20241011	092100	165999756	542	546	546	542	13868
579	20241011	092000	158457281	546	546	549	545	4227
580	20241011	091900	156153440	547	549	550	546	14480
581	20241011	091800	148235853	549	551	551	549	5375
582	20241011	091700	145284974	549	550	550	549	1826
583	20241011	091600	144282268	551	550	551	550	1323
584	20241011	091500	143554418	552	552	552	550	2028
585	20241011	091400	142437379	552	550	552	550	4775
586	20241011	091300	139807779	547	547	547	547	0
587	20241011	091200	139807779	547	547	558	546	59217
588	20241011	091100	107346760	547	551	551	546	25026
589	20241011	091000	93605228	552	555	557	552	8321
590	20241011	090900	89001125	554	556	556	554	2204
591	20241011	090800	87777123	554	553	557	550	4329
592	20241011	090700	85378876	550	560	560	550	25119
593	20241011	090600	71437318	563	561	563	558	18420
594	20241011	090500	61148186	561	563	563	561	1850
595	20241011	090400	60106920	563	563	563	562	323
596	20241011	090300	59925080	558	559	563	558	2151
597	20241011	090200	58715648	558	562	562	554	15991
598	20241011	090100	49804164	565	580	580	565	52181
599	20241011	090000	20177961	581	568	581	567	34477