KissMeData/011300/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185600	292640764	528	528	528	528	18477
3	20241002	185500	292640764	528	528	528	528	0
4	20241002	185400	292640764	528	528	528	528	0
5	20241002	185300	292640764	528	528	528	528	0
6	20241002	185200	292640764	528	528	528	528	0
7	20241002	185100	292640764	528	528	528	528	0
8	20241002	185000	292640764	528	528	528	528	0
9	20241002	184900	292640764	528	528	528	528	0
10	20241002	184800	292640764	528	528	528	528	0
11	20241002	184700	292640764	528	528	528	528	0
12	20241002	184600	292640764	528	528	528	528	0
13	20241002	184500	292640764	528	528	528	528	0
14	20241002	184400	292640764	528	528	528	528	0
15	20241002	184300	292640764	528	528	528	528	0
16	20241002	184200	292640764	528	528	528	528	0
17	20241002	184100	292640764	528	528	528	528	0
18	20241002	184000	292640764	528	528	528	528	0
19	20241002	183900	292640764	528	528	528	528	0
20	20241002	183800	292640764	528	528	528	528	0
21	20241002	183700	292640764	528	528	528	528	0
22	20241002	183600	292640764	528	528	528	528	0
23	20241002	183500	292640764	528	528	528	528	0
24	20241002	183400	292640764	528	528	528	528	0
25	20241002	183300	292640764	528	528	528	528	0
26	20241002	183200	292640764	528	528	528	528	0
27	20241002	183100	292640764	528	528	528	528	0
28	20241002	183000	292640764	528	528	528	528	0
29	20241002	182900	292640764	528	528	528	528	0
30	20241002	182800	292640764	528	528	528	528	0
31	20241002	182700	292640764	528	528	528	528	0
32	20241002	182600	292640764	528	528	528	528	18477
33	20241002	182500	292640764	528	528	528	528	0
34	20241002	182400	292640764	528	528	528	528	0
35	20241002	182300	292640764	528	528	528	528	0
36	20241002	182200	292640764	528	528	528	528	0
37	20241002	182100	292640764	528	528	528	528	0
38	20241002	182000	292640764	528	528	528	528	0
39	20241002	181900	292640764	528	528	528	528	0
40	20241002	181800	292640764	528	528	528	528	0
41	20241002	181700	292640764	528	528	528	528	0
42	20241002	181600	292640764	528	528	528	528	0
43	20241002	181500	292640764	528	528	528	528	0
44	20241002	181400	292640764	528	528	528	528	0
45	20241002	181300	292640764	528	528	528	528	0
46	20241002	181200	292640764	528	528	528	528	0
47	20241002	181100	292640764	528	528	528	528	0
48	20241002	181000	292640764	528	528	528	528	0
49	20241002	180900	292640764	528	528	528	528	0
50	20241002	180800	292640764	528	528	528	528	0
51	20241002	180700	292640764	528	528	528	528	0
52	20241002	180600	292640764	528	528	528	528	0
53	20241002	180500	292640764	528	528	528	528	0
54	20241002	180400	292640764	528	528	528	528	0
55	20241002	180300	292640764	528	528	528	528	0
56	20241002	180200	292640764	528	528	528	528	0
57	20241002	180100	292640764	528	528	528	528	0
58	20241002	180000	292640764	528	528	528	528	0
59	20241002	175900	292640764	528	528	528	528	0
60	20241002	175800	292640764	528	528	528	528	0
61	20241002	175700	292640764	528	528	528	528	0
62	20241002	175600	292640764	528	528	528	528	18477
63	20241002	175500	292640764	528	528	528	528	0
64	20241002	175400	292640764	528	528	528	528	0
65	20241002	175300	292640764	528	528	528	528	0
66	20241002	175200	292640764	528	528	528	528	0
67	20241002	175100	292640764	528	528	528	528	0
68	20241002	175000	292640764	528	528	528	528	0
69	20241002	174900	292640764	528	528	528	528	0
70	20241002	174800	292640764	528	528	528	528	0
71	20241002	174700	292640764	528	528	528	528	0
72	20241002	174600	292640764	528	528	528	528	0
73	20241002	174500	292640764	528	528	528	528	0
74	20241002	174400	292640764	528	528	528	528	0
75	20241002	174300	292640764	528	528	528	528	0
76	20241002	174200	292640764	528	528	528	528	0
77	20241002	174100	292640764	528	528	528	528	0
78	20241002	174000	292640764	528	528	528	528	0
79	20241002	173900	292640764	528	528	528	528	0
80	20241002	173800	292640764	528	528	528	528	0
81	20241002	173700	292640764	528	528	528	528	0
82	20241002	173600	292640764	528	528	528	528	0
83	20241002	173500	292640764	528	528	528	528	0
84	20241002	173400	292640764	528	528	528	528	0
85	20241002	173300	292640764	528	528	528	528	0
86	20241002	173200	292640764	528	528	528	528	0
87	20241002	173100	292640764	528	528	528	528	0
88	20241002	173000	292640764	528	528	528	528	0
89	20241002	172900	292640764	528	528	528	528	0
90	20241002	172800	292640764	528	528	528	528	0
91	20241002	172700	292640764	528	528	528	528	0
92	20241002	172600	292640764	528	528	528	528	18477
93	20241002	172500	292640764	528	528	528	528	0
94	20241002	172400	292640764	528	528	528	528	0
95	20241002	172300	292640764	528	528	528	528	0
96	20241002	172200	292640764	528	528	528	528	0
97	20241002	172100	292640764	528	528	528	528	0
98	20241002	172000	292640764	528	528	528	528	0
99	20241002	171900	292640764	528	528	528	528	0
100	20241002	171800	292640764	528	528	528	528	0
101	20241002	171700	292640764	528	528	528	528	0
102	20241002	171600	292640764	528	528	528	528	0
103	20241002	171500	292640764	528	528	528	528	0
104	20241002	171400	292640764	528	528	528	528	0
105	20241002	171300	292640764	528	528	528	528	0
106	20241002	171200	292640764	528	528	528	528	0
107	20241002	171100	292640764	528	528	528	528	0
108	20241002	171000	292640764	528	528	528	528	0
109	20241002	170900	292640764	528	528	528	528	0
110	20241002	170800	292640764	528	528	528	528	0
111	20241002	170700	292640764	528	528	528	528	0
112	20241002	170600	292640764	528	528	528	528	0
113	20241002	170500	292640764	528	528	528	528	0
114	20241002	170400	292640764	528	528	528	528	0
115	20241002	170300	292640764	528	528	528	528	0
116	20241002	170200	292640764	528	528	528	528	0
117	20241002	170100	292640764	528	528	528	528	0
118	20241002	170000	292640764	528	528	528	528	0
119	20241002	165900	292640764	528	528	528	528	0
120	20241002	165800	292640764	528	528	528	528	0
121	20241002	165700	292640764	528	528	528	528	0
122	20241002	165600	292640764	528	528	528	528	18477
123	20241002	165500	292640764	528	528	528	528	0
124	20241002	165400	292640764	528	528	528	528	0
125	20241002	165300	292640764	528	528	528	528	0
126	20241002	165200	292640764	528	528	528	528	0
127	20241002	165100	292640764	528	528	528	528	0
128	20241002	165000	292640764	528	528	528	528	0
129	20241002	164900	292640764	528	528	528	528	0
130	20241002	164800	292640764	528	528	528	528	0
131	20241002	164700	292640764	528	528	528	528	0
132	20241002	164600	292640764	528	528	528	528	0
133	20241002	164500	292640764	528	528	528	528	0
134	20241002	164400	292640764	528	528	528	528	0
135	20241002	164300	292640764	528	528	528	528	0
136	20241002	164200	292640764	528	528	528	528	0
137	20241002	164100	292640764	528	528	528	528	0
138	20241002	164000	292640764	528	528	528	528	0
139	20241002	163900	292640764	528	528	528	528	0
140	20241002	163800	292640764	528	528	528	528	0
141	20241002	163700	292640764	528	528	528	528	0
142	20241002	163600	292640764	528	528	528	528	0
143	20241002	163500	292640764	528	528	528	528	0
144	20241002	163400	292640764	528	528	528	528	0
145	20241002	163300	292640764	528	528	528	528	0
146	20241002	163200	292640764	528	528	528	528	0
147	20241002	163100	292640764	528	528	528	528	0
148	20241002	163000	292640764	528	528	528	528	0
149	20241002	162900	292640764	528	528	528	528	0
150	20241002	162800	292640764	528	528	528	528	0
151	20241002	162700	292640764	528	528	528	528	0
152	20241002	162600	292640764	528	528	528	528	18477
153	20241002	162500	292640764	528	528	528	528	0
154	20241002	162400	292640764	528	528	528	528	0
155	20241002	162300	292640764	528	528	528	528	0
156	20241002	162200	292640764	528	528	528	528	0
157	20241002	162100	292640764	528	528	528	528	0
158	20241002	162000	292640764	528	528	528	528	0
159	20241002	161900	292640764	528	528	528	528	0
160	20241002	161800	292640764	528	528	528	528	0
161	20241002	161700	292640764	528	528	528	528	0
162	20241002	161600	292640764	528	528	528	528	0
163	20241002	161500	292640764	528	528	528	528	0
164	20241002	161400	292640764	528	528	528	528	0
165	20241002	161300	292640764	528	528	528	528	0
166	20241002	161200	292640764	528	528	528	528	0
167	20241002	161100	292640764	528	528	528	528	0
168	20241002	161000	292640764	528	528	528	528	0
169	20241002	160900	292640764	528	528	528	528	0
170	20241002	160800	292640764	528	528	528	528	0
171	20241002	160700	292640764	528	528	528	528	0
172	20241002	160600	292640764	528	528	528	528	0
173	20241002	160500	292640764	528	528	528	528	0
174	20241002	160400	292640764	528	528	528	528	0
175	20241002	160300	292640764	528	528	528	528	0
176	20241002	160200	292640764	528	528	528	528	0
177	20241002	160100	292640764	528	528	528	528	0
178	20241002	160000	292640764	528	528	528	528	0
179	20241002	155900	292640764	528	528	528	528	0
180	20241002	155800	292640764	528	528	528	528	0
181	20241002	155700	292640764	528	528	528	528	0
182	20241002	155600	292640764	528	528	528	528	18477
183	20241002	155500	292640764	528	528	528	528	0
184	20241002	155400	292640764	528	528	528	528	0
185	20241002	155300	292640764	528	528	528	528	0
186	20241002	155200	292640764	528	528	528	528	0
187	20241002	155100	292640764	528	528	528	528	0
188	20241002	155000	292640764	528	528	528	528	0
189	20241002	154900	292640764	528	528	528	528	0
190	20241002	154800	292640764	528	528	528	528	0
191	20241002	154700	292640764	528	528	528	528	0
192	20241002	154600	292640764	528	528	528	528	0
193	20241002	154500	292640764	528	528	528	528	0
194	20241002	154400	292640764	528	528	528	528	0
195	20241002	154300	292640764	528	528	528	528	0
196	20241002	154200	292640764	528	528	528	528	0
197	20241002	154100	292640764	528	528	528	528	0
198	20241002	154000	292640764	528	528	528	528	0
199	20241002	153900	292640764	528	528	528	528	0
200	20241002	153800	292640764	528	528	528	528	0
201	20241002	153700	292640764	528	528	528	528	0
202	20241002	153600	292640764	528	528	528	528	0
203	20241002	153500	292640764	528	528	528	528	0
204	20241002	153400	292640764	528	528	528	528	0
205	20241002	153300	292640764	528	528	528	528	0
206	20241002	153200	292640764	528	528	528	528	0
207	20241002	153100	292640764	528	528	528	528	0
208	20241002	153000	292640764	528	528	528	528	18477
209	20241002	152900	282884908	531	531	531	531	0
210	20241002	152800	282884908	531	531	531	531	0
211	20241002	152700	282884908	531	531	531	531	0
212	20241002	152600	282884908	531	531	531	531	0
213	20241002	152500	282884908	531	531	531	531	0
214	20241002	152400	282884908	531	531	531	531	0
215	20241002	152300	282884908	531	531	531	531	0
216	20241002	152200	282884908	531	531	531	531	0
217	20241002	152100	282884908	531	531	531	531	0
218	20241002	152000	282884908	531	531	531	531	0
219	20241002	151900	282884908	531	531	531	529	8016
220	20241002	151800	278629593	535	532	535	530	8428
221	20241002	151700	274147849	532	532	532	532	896
222	20241002	151600	273671177	532	533	533	532	1381
223	20241002	151500	272935113	533	533	533	533	4
224	20241002	151400	272932981	533	533	533	533	9
225	20241002	151300	272928184	533	532	533	532	296
226	20241002	151200	272770694	532	532	532	532	405
227	20241002	151100	272555234	532	532	532	529	2602
228	20241002	151000	271175769	532	529	532	529	814
229	20241002	150900	270745157	529	532	532	529	290
230	20241002	150800	270591141	529	529	529	529	3180
231	20241002	150700	268908921	530	530	530	530	719
232	20241002	150600	268527851	532	531	532	530	453
233	20241002	150500	268287756	533	530	533	530	412
234	20241002	150400	268069390	534	534	534	534	4
235	20241002	150300	268067254	534	534	534	534	400
236	20241002	150200	267853654	534	534	534	534	200
237	20241002	150100	267746854	534	531	534	530	1503
238	20241002	150000	266949797	535	535	535	535	0
239	20241002	145900	266949797	535	535	535	535	0
240	20241002	145800	266949797	535	535	535	535	0
241	20241002	145700	266949797	535	535	535	535	0
242	20241002	145600	266949797	535	534	535	534	9421
243	20241002	145500	261910646	534	534	534	534	54
244	20241002	145400	261881810	534	534	534	534	51
245	20241002	145300	261854576	530	531	531	530	5500
246	20241002	145200	258939330	534	534	534	534	4
247	20241002	145100	258937194	535	535	535	535	0
248	20241002	145000	258937194	535	533	535	533	4
249	20241002	144900	258935058	530	533	533	530	5414
250	20241002	144800	256065596	533	533	533	533	235
251	20241002	144700	255940341	531	531	531	531	735
252	20241002	144600	255550056	533	531	533	530	5002
253	20241002	144500	252896978	532	532	532	532	18
254	20241002	144400	252887402	532	532	532	532	200
255	20241002	144300	252781002	531	531	531	531	2000
256	20241002	144200	251719002	531	532	532	531	9371
257	20241002	144100	246735001	532	533	533	532	2617
258	20241002	144000	245340141	535	535	535	535	0
259	20241002	143900	245340141	535	535	535	535	0
260	20241002	143800	245340141	535	535	535	535	0
261	20241002	143700	245340141	535	535	535	535	105
262	20241002	143600	245283966	535	535	535	535	0
263	20241002	143500	245283966	535	534	535	534	2064
264	20241002	143400	244181756	535	535	535	535	0
265	20241002	143300	244181756	535	535	535	535	0
266	20241002	143200	244181756	535	535	535	535	100
267	20241002	143100	244128256	535	535	535	535	0
268	20241002	143000	244128256	535	535	535	535	4447
269	20241002	142900	241749111	538	538	538	538	4
270	20241002	142800	241746959	538	537	538	535	3512
271	20241002	142700	239862753	538	537	538	537	315
272	20241002	142600	239693594	539	539	539	539	101
273	20241002	142500	239639155	537	537	537	537	0
274	20241002	142400	239639155	537	537	537	537	0
275	20241002	142300	239639155	537	537	537	537	0
276	20241002	142200	239639155	537	537	537	537	1173
277	20241002	142100	239009254	539	539	539	539	0
278	20241002	142000	239009254	539	539	539	539	80
279	20241002	141900	238966134	539	539	539	539	38
280	20241002	141800	238945652	539	539	539	539	0
281	20241002	141700	238945652	539	539	539	539	0
282	20241002	141600	238945652	539	539	539	539	0
283	20241002	141500	238945652	539	539	539	539	0
284	20241002	141400	238945652	539	538	539	538	1930
285	20241002	141300	237906312	539	539	539	539	1040
286	20241002	141200	237345752	539	539	539	539	770
287	20241002	141100	236930722	540	540	540	540	0
288	20241002	141000	236930722	540	541	541	540	2601
289	20241002	140900	235525882	541	541	541	541	0
290	20241002	140800	235525882	541	541	541	541	0
291	20241002	140700	235525882	541	541	541	541	0
292	20241002	140600	235525882	541	540	541	540	7797
293	20241002	140500	231310941	541	541	541	541	0
294	20241002	140400	231310941	541	540	541	540	596
295	20241002	140300	230988509	540	540	540	540	0
296	20241002	140200	230988509	540	540	540	540	160
297	20241002	140100	230902109	540	540	540	540	0
298	20241002	140000	230902109	540	540	540	540	178
299	20241002	135900	230805989	540	541	541	540	972
300	20241002	135800	230280699	541	541	542	541	459
301	20241002	135700	230032237	541	541	541	541	3
302	20241002	135600	230030614	541	541	541	541	560
303	20241002	135500	229727654	540	540	540	540	260
304	20241002	135400	229587254	540	540	540	540	0
305	20241002	135300	229587254	540	540	540	540	0
306	20241002	135200	229587254	540	540	540	540	900
307	20241002	135100	229101254	540	540	540	540	50
308	20241002	135000	229074254	540	540	540	540	0
309	20241002	134900	229074254	540	540	540	540	3000
310	20241002	134800	227454254	542	542	542	542	0
311	20241002	134700	227454254	542	542	542	542	1502
312	20241002	134600	226640170	542	541	542	540	2311
313	20241002	134500	225391108	542	542	542	542	0
314	20241002	134400	225391108	542	542	542	542	0
315	20241002	134300	225391108	542	542	542	542	192
316	20241002	134200	225287044	542	542	542	542	0
317	20241002	134100	225287044	542	542	542	542	0
318	20241002	134000	225287044	542	542	542	542	1800
319	20241002	133900	224311444	542	542	542	542	2000
320	20241002	133800	223227444	542	542	542	542	5030
321	20241002	133700	220501184	542	540	542	540	8500
322	20241002	133600	215901393	538	541	541	538	1080
323	20241002	133500	215320347	539	539	539	539	0
324	20241002	133400	215320347	539	539	539	539	51
325	20241002	133300	215292858	540	540	540	540	0
326	20241002	133200	215292858	540	540	540	540	10
327	20241002	133100	215287458	540	540	540	540	0
328	20241002	133000	215287458	540	540	540	540	0
329	20241002	132900	215287458	540	540	540	540	0
330	20241002	132800	215287458	540	540	540	540	500
331	20241002	132700	215017458	539	539	539	539	1000
332	20241002	132600	214478458	539	539	539	539	0
333	20241002	132500	214478458	539	539	539	539	0
334	20241002	132400	214478458	539	541	541	539	2208
335	20241002	132300	213284238	541	541	541	541	0
336	20241002	132200	213284238	541	541	541	541	0
337	20241002	132100	213284238	541	541	541	541	100
338	20241002	132000	213230138	539	539	539	539	643
339	20241002	131900	212883561	539	539	539	539	0
340	20241002	131800	212883561	539	539	539	539	0
341	20241002	131700	212883561	539	540	540	539	526
342	20241002	131600	212600044	542	542	542	542	0
343	20241002	131500	212600044	542	542	542	542	2
344	20241002	131400	212598960	540	540	540	540	500
345	20241002	131300	212328960	540	540	540	540	500
346	20241002	131200	212058960	540	540	540	540	0
347	20241002	131100	212058960	540	540	540	540	0
348	20241002	131000	212058960	540	540	540	540	500
349	20241002	130900	211788960	543	543	543	543	0
350	20241002	130800	211788960	543	543	543	543	260
351	20241002	130700	211647780	543	543	543	543	0
352	20241002	130600	211647780	543	543	543	543	369
353	20241002	130500	211447413	541	541	541	541	0
354	20241002	130400	211447413	541	541	541	541	0
355	20241002	130300	211447413	541	541	541	541	0
356	20241002	130200	211447413	541	540	542	540	12142
357	20241002	130100	204881959	539	539	539	539	400
358	20241002	130000	204666359	539	539	539	539	371
359	20241002	125900	204466390	539	539	539	539	0
360	20241002	125800	204466390	539	539	539	539	0
361	20241002	125700	204466390	539	539	539	539	0
362	20241002	125600	204466390	539	539	539	539	451
363	20241002	125500	204223301	538	538	538	538	10
364	20241002	125400	204217921	539	539	539	539	0
365	20241002	125300	204217921	539	539	539	539	20
366	20241002	125200	204207141	539	539	539	539	180
367	20241002	125100	204110121	539	539	539	539	500
368	20241002	125000	203840621	539	539	539	539	0
369	20241002	124900	203840621	539	539	539	539	10
370	20241002	124800	203835231	539	539	539	539	0
371	20241002	124700	203835231	539	539	539	539	0
372	20241002	124600	203835231	539	539	539	539	0
373	20241002	124500	203835231	539	539	539	539	500
374	20241002	124400	203565731	539	539	539	539	0
375	20241002	124300	203565731	539	539	539	539	0
376	20241002	124200	203565731	539	539	539	539	0
377	20241002	124100	203565731	539	539	539	539	0
378	20241002	124000	203565731	539	539	539	539	0
379	20241002	123900	203565731	539	539	539	539	1893
380	20241002	123800	202545404	539	539	539	539	0
381	20241002	123700	202545404	539	539	539	539	0
382	20241002	123600	202545404	539	539	539	539	0
383	20241002	123500	202545404	539	539	539	539	0
384	20241002	123400	202545404	539	539	539	539	600
385	20241002	123300	202222004	540	540	540	540	10
386	20241002	123200	202216604	540	540	540	540	0
387	20241002	123100	202216604	540	540	540	540	0
388	20241002	123000	202216604	540	540	540	540	0
389	20241002	122900	202216604	540	540	540	540	0
390	20241002	122800	202216604	540	540	540	540	4264
391	20241002	122700	199914044	540	540	540	540	0
392	20241002	122600	199914044	540	540	540	540	1
393	20241002	122500	199913504	540	540	540	540	0
394	20241002	122400	199913504	540	540	540	540	0
395	20241002	122300	199913504	540	540	540	540	0
396	20241002	122200	199913504	540	540	540	540	0
397	20241002	122100	199913504	540	540	540	540	93
398	20241002	122000	199863284	540	540	540	540	0
399	20241002	121900	199863284	540	540	540	540	0
400	20241002	121800	199863284	540	540	540	540	5
401	20241002	121700	199860584	540	540	540	540	0
402	20241002	121600	199860584	540	540	540	540	0
403	20241002	121500	199860584	540	539	540	539	803
404	20241002	121400	199427766	539	539	539	539	0
405	20241002	121300	199427766	539	539	539	539	2700
406	20241002	121200	197972466	539	539	539	539	0
407	20241002	121100	197972466	539	535	539	535	4606
408	20241002	121000	195505300	532	532	532	532	800
409	20241002	120900	195079700	535	535	535	535	0
410	20241002	120800	195079700	535	535	535	535	0
411	20241002	120700	195079700	535	535	535	535	1
412	20241002	120600	195079165	532	532	532	532	0
413	20241002	120500	195079165	532	532	532	532	0
414	20241002	120400	195079165	532	532	532	532	100
415	20241002	120300	195025965	532	532	532	532	0
416	20241002	120200	195025965	532	532	532	532	0
417	20241002	120100	195025965	532	532	532	532	1
418	20241002	120000	195025433	535	535	535	535	0
419	20241002	115900	195025433	535	535	535	535	0
420	20241002	115800	195025433	535	535	535	535	5
421	20241002	115700	195022758	532	532	532	532	0
422	20241002	115600	195022758	532	532	532	532	0
423	20241002	115500	195022758	532	532	532	532	2000
424	20241002	115400	193958758	532	532	532	532	1978
425	20241002	115300	192906462	532	532	532	532	0
426	20241002	115200	192906462	532	532	532	532	0
427	20241002	115100	192906462	532	532	532	532	0
428	20241002	115000	192906462	532	532	532	532	0
429	20241002	114900	192906462	532	532	532	532	1000
430	20241002	114800	192374462	533	533	533	533	0
431	20241002	114700	192374462	533	533	533	533	0
432	20241002	114600	192374462	533	533	533	533	1000
433	20241002	114500	191841462	535	535	535	535	0
434	20241002	114400	191841462	535	535	535	535	2
435	20241002	114300	191840392	535	535	535	535	0
436	20241002	114200	191840392	535	535	535	535	200
437	20241002	114100	191733392	535	535	535	535	3
438	20241002	114000	191731787	535	535	535	535	0
439	20241002	113900	191731787	535	535	535	535	0
440	20241002	113800	191731787	535	535	535	535	0
441	20241002	113700	191731787	535	535	535	535	0
442	20241002	113600	191731787	535	535	535	535	0
443	20241002	113500	191731787	535	532	535	531	538
444	20241002	113400	191445054	533	533	533	533	0
445	20241002	113300	191445054	533	532	533	531	111
446	20241002	113200	191386088	533	533	533	533	0
447	20241002	113100	191386088	533	533	533	533	0
448	20241002	113000	191386088	533	533	533	533	1
449	20241002	112900	191385555	534	533	534	533	502
450	20241002	112800	191117489	534	534	534	534	0
451	20241002	112700	191117489	534	534	534	534	320
452	20241002	112600	190946609	531	531	531	531	0
453	20241002	112500	190946609	531	531	531	531	0
454	20241002	112400	190946609	531	531	531	531	0
455	20241002	112300	190946609	531	531	531	531	3
456	20241002	112200	190945016	531	531	531	531	0
457	20241002	112100	190945016	531	531	531	531	500
458	20241002	112000	190679516	531	531	531	531	0
459	20241002	111900	190679516	531	531	531	531	0
460	20241002	111800	190679516	531	532	532	531	3000
461	20241002	111700	189085626	531	531	531	531	0
462	20241002	111600	189085626	531	531	531	531	0
463	20241002	111500	189085626	531	531	531	531	0
464	20241002	111400	189085626	531	531	531	531	0
465	20241002	111300	189085626	531	531	531	531	0
466	20241002	111200	189085626	531	531	531	531	0
467	20241002	111100	189085626	531	531	531	531	5643
468	20241002	111000	186089193	531	531	531	531	2101
469	20241002	110900	184973562	536	536	536	536	0
470	20241002	110800	184973562	536	536	536	536	0
471	20241002	110700	184973562	536	536	536	536	0
472	20241002	110600	184973562	536	536	536	536	4
473	20241002	110500	184971418	531	533	533	530	21000
474	20241002	110400	173836913	533	534	534	533	46
475	20241002	110300	173812367	534	534	534	534	20
476	20241002	110200	173801687	534	534	534	534	0
477	20241002	110100	173801687	534	534	534	534	0
478	20241002	110000	173801687	534	534	534	534	0
479	20241002	105900	173801687	534	534	534	534	100
480	20241002	105800	173748287	537	537	537	537	0
481	20241002	105700	173748287	537	537	537	537	35
482	20241002	105600	173729492	537	533	537	533	10
483	20241002	105500	173724126	533	534	534	533	23001
484	20241002	105400	161461738	534	536	536	534	953
485	20241002	105300	160952036	538	538	538	538	169
486	20241002	105200	160861114	538	538	538	538	50
487	20241002	105100	160834214	541	541	541	540	252
488	20241002	105000	160698132	537	538	538	536	7748
489	20241002	104900	156534083	542	542	542	542	18028
490	20241002	104800	146762907	542	542	542	542	200
491	20241002	104700	146654507	542	543	543	542	4
492	20241002	104600	146652336	544	544	544	544	5514
493	20241002	104500	143652720	544	540	544	540	501
494	20241002	104400	143382176	542	546	546	541	2465
495	20241002	104300	142040587	546	546	546	546	20
496	20241002	104200	142029667	545	542	545	542	6636
497	20241002	104100	138415449	540	540	540	540	986
498	20241002	104000	137883009	539	537	539	536	8862
499	20241002	103900	133116378	534	534	534	534	5196
500	20241002	103800	130341714	533	533	533	533	1
501	20241002	103700	130341181	533	529	533	529	693
502	20241002	103600	129971932	528	533	533	528	9306
503	20241002	103500	125047351	533	533	533	533	3938
504	20241002	103400	122948397	533	533	533	533	10
505	20241002	103300	122943067	533	533	533	533	0
506	20241002	103200	122943067	533	533	533	533	0
507	20241002	103100	122943067	533	533	533	533	0
508	20241002	103000	122943067	533	533	533	533	302
509	20241002	102900	122782101	531	531	531	531	0
510	20241002	102800	122782101	531	531	531	531	1
511	20241002	102700	122781570	531	530	531	530	20
512	20241002	102600	122770955	530	530	530	530	0
513	20241002	102500	122770955	530	527	530	527	6089
514	20241002	102400	119545461	528	528	528	528	0
515	20241002	102300	119545461	528	528	528	528	0
516	20241002	102200	119545461	528	528	528	528	2002
517	20241002	102100	118488405	527	527	527	527	0
518	20241002	102000	118488405	527	527	527	527	0
519	20241002	101900	118488405	527	527	527	527	50
520	20241002	101800	118462055	526	526	526	526	2000
521	20241002	101700	117410055	530	530	530	530	337
522	20241002	101600	117231445	530	531	531	530	3404
523	20241002	101500	115426019	532	534	536	532	2837
524	20241002	101400	113914802	535	535	535	535	9
525	20241002	101300	113909987	535	535	535	535	135
526	20241002	101200	113837762	535	537	537	535	2586
527	20241002	101100	112453552	536	534	536	534	2267
528	20241002	101000	111238454	533	534	534	533	46
529	20241002	100900	111213893	536	536	536	536	1
530	20241002	100800	111213357	536	534	536	534	5161
531	20241002	100700	108452858	531	531	531	531	0
532	20241002	100600	108452858	531	531	531	531	0
533	20241002	100500	108452858	531	531	534	529	5402
534	20241002	100400	105576169	530	526	530	526	22352
535	20241002	100300	93773214	525	524	525	524	2207
536	20241002	100200	92616635	524	524	524	524	0
537	20241002	100100	92616635	524	524	524	524	0
538	20241002	100000	92616635	524	524	524	524	0
539	20241002	095900	92616635	524	524	524	524	0
540	20241002	095800	92616635	524	524	524	524	4
541	20241002	095700	92614539	523	523	523	523	0
542	20241002	095600	92614539	523	520	523	520	4494
543	20241002	095500	90268344	522	522	522	522	0
544	20241002	095400	90268344	522	522	522	522	3
545	20241002	095300	90266778	522	522	522	522	0
546	20241002	095200	90266778	522	522	522	522	3
547	20241002	095100	90265212	518	520	520	518	120
548	20241002	095000	90203040	517	518	520	517	5001
549	20241002	094900	87616894	519	519	519	519	2100
550	20241002	094800	86526994	523	523	523	523	2
551	20241002	094700	86525948	524	523	524	518	639
552	20241002	094600	86193234	523	523	523	523	5
553	20241002	094500	86190619	525	522	525	522	1341
554	20241002	094400	85487194	526	525	526	525	2264
555	20241002	094300	84296534	522	522	522	522	83
556	20241002	094200	84253208	524	524	524	524	0
557	20241002	094100	84253208	524	524	524	524	10
558	20241002	094000	84247968	526	526	526	526	2202
559	20241002	093900	83089716	525	526	526	525	2010
560	20241002	093800	82034465	526	517	526	515	17374
561	20241002	093700	73018136	515	516	519	510	21220
562	20241002	093600	62109463	519	520	520	519	225
563	20241002	093500	61992488	520	515	520	514	7209
564	20241002	093400	58279782	514	517	518	513	9300
565	20241002	093300	53497620	518	520	520	518	7636
566	20241002	093200	49538427	520	522	522	520	204
567	20241002	093100	49431947	520	522	522	520	4861
568	20241002	093000	46900555	523	524	524	523	1430
569	20241002	092900	46152346	525	528	528	525	2838
570	20241002	092800	44657583	527	527	527	527	294
571	20241002	092700	44502645	525	525	525	525	15
572	20241002	092600	44494770	525	525	525	524	900
573	20241002	092500	44022570	524	525	528	524	840
574	20241002	092400	43582385	528	530	530	524	19590
575	20241002	092300	33268755	530	530	530	530	156
576	20241002	092200	33186075	530	530	530	530	7
577	20241002	092100	33182365	533	533	533	533	10
578	20241002	092000	33177035	533	532	533	529	2026
579	20241002	091900	32102250	532	532	532	530	296
580	20241002	091800	31945144	531	531	531	531	500
581	20241002	091700	31679644	532	531	532	531	102
582	20241002	091600	31625381	531	532	532	531	325
583	20241002	091500	31452676	533	533	533	530	19068
584	20241002	091400	21339484	532	532	532	532	0
585	20241002	091300	21339484	532	532	532	532	10276
586	20241002	091200	15872652	532	532	532	532	357
587	20241002	091100	15682728	532	534	534	532	2232
588	20241002	091000	14495064	535	533	535	533	310
589	20241002	090900	14329814	533	534	534	532	1076
590	20241002	090800	13757081	534	537	537	534	276
591	20241002	090700	13609088	537	537	537	537	20
592	20241002	090600	13598348	537	538	538	537	112
593	20241002	090500	13538103	538	536	538	534	504
594	20241002	090400	13268373	535	535	535	535	0
595	20241002	090300	13268373	535	536	536	535	1039
596	20241002	090200	12712405	539	539	540	539	58
597	20241002	090100	12681139	540	542	542	538	15056
598	20241002	090000	4552713	542	542	542	541	8401