KissMeData/003060/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184000	1397350995	905	905	905	905	8088
3	20241010	183900	1397350995	905	905	905	905	0
4	20241010	183800	1397350995	905	905	905	905	0
5	20241010	183700	1397350995	905	905	905	905	0
6	20241010	183600	1397350995	905	905	905	905	0
7	20241010	183500	1397350995	905	905	905	905	0
8	20241010	183400	1397350995	905	905	905	905	0
9	20241010	183300	1397350995	905	905	905	905	0
10	20241010	183200	1397350995	905	905	905	905	0
11	20241010	183100	1397350995	905	905	905	905	0
12	20241010	183000	1397350995	905	905	905	905	0
13	20241010	182900	1397350995	905	905	905	905	0
14	20241010	182800	1397350995	905	905	905	905	0
15	20241010	182700	1397350995	905	905	905	905	0
16	20241010	182600	1397350995	905	905	905	905	0
17	20241010	182500	1397350995	905	905	905	905	0
18	20241010	182400	1397350995	905	905	905	905	0
19	20241010	182300	1397350995	905	905	905	905	0
20	20241010	182200	1397350995	905	905	905	905	0
21	20241010	182100	1397350995	905	905	905	905	0
22	20241010	182000	1397350995	905	905	905	905	0
23	20241010	181900	1397350995	905	905	905	905	0
24	20241010	181800	1397350995	905	905	905	905	0
25	20241010	181700	1397350995	905	905	905	905	0
26	20241010	181600	1397350995	905	905	905	905	0
27	20241010	181500	1397350995	905	905	905	905	0
28	20241010	181400	1397350995	905	905	905	905	0
29	20241010	181300	1397350995	905	905	905	905	0
30	20241010	181200	1397350995	905	905	905	905	0
31	20241010	181100	1397350995	905	905	905	905	0
32	20241010	181000	1397350995	905	905	905	905	8088
33	20241010	180900	1397350995	905	905	905	905	0
34	20241010	180800	1397350995	905	905	905	905	0
35	20241010	180700	1397350995	905	905	905	905	0
36	20241010	180600	1397350995	905	905	905	905	0
37	20241010	180500	1397350995	905	905	905	905	0
38	20241010	180400	1397350995	905	905	905	905	0
39	20241010	180300	1397350995	905	905	905	905	0
40	20241010	180200	1397350995	905	905	905	905	0
41	20241010	180100	1397350995	905	905	905	905	0
42	20241010	180000	1397350995	905	905	905	905	0
43	20241010	175900	1397350995	905	905	905	905	0
44	20241010	175800	1397350995	905	905	905	905	0
45	20241010	175700	1397350995	905	905	905	905	0
46	20241010	175600	1397350995	905	905	905	905	0
47	20241010	175500	1397350995	905	905	905	905	0
48	20241010	175400	1397350995	905	905	905	905	0
49	20241010	175300	1397350995	905	905	905	905	0
50	20241010	175200	1397350995	905	905	905	905	0
51	20241010	175100	1397350995	905	905	905	905	0
52	20241010	175000	1397350995	905	905	905	905	0
53	20241010	174900	1397350995	905	905	905	905	0
54	20241010	174800	1397350995	905	905	905	905	0
55	20241010	174700	1397350995	905	905	905	905	0
56	20241010	174600	1397350995	905	905	905	905	0
57	20241010	174500	1397350995	905	905	905	905	0
58	20241010	174400	1397350995	905	905	905	905	0
59	20241010	174300	1397350995	905	905	905	905	0
60	20241010	174200	1397350995	905	905	905	905	0
61	20241010	174100	1397350995	905	905	905	905	0
62	20241010	174000	1397350995	905	905	905	905	8088
63	20241010	173900	1397350995	905	905	905	905	0
64	20241010	173800	1397350995	905	905	905	905	0
65	20241010	173700	1397350995	905	905	905	905	0
66	20241010	173600	1397350995	905	905	905	905	0
67	20241010	173500	1397350995	905	905	905	905	0
68	20241010	173400	1397350995	905	905	905	905	0
69	20241010	173300	1397350995	905	905	905	905	0
70	20241010	173200	1397350995	905	905	905	905	0
71	20241010	173100	1397350995	905	905	905	905	0
72	20241010	173000	1397350995	905	905	905	905	0
73	20241010	172900	1397350995	905	905	905	905	0
74	20241010	172800	1397350995	905	905	905	905	0
75	20241010	172700	1397350995	905	905	905	905	0
76	20241010	172600	1397350995	905	905	905	905	0
77	20241010	172500	1397350995	905	905	905	905	0
78	20241010	172400	1397350995	905	905	905	905	0
79	20241010	172300	1397350995	905	905	905	905	0
80	20241010	172200	1397350995	905	905	905	905	0
81	20241010	172100	1397350995	905	905	905	905	0
82	20241010	172000	1397350995	905	905	905	905	0
83	20241010	171900	1397350995	905	905	905	905	0
84	20241010	171800	1397350995	905	905	905	905	0
85	20241010	171700	1397350995	905	905	905	905	0
86	20241010	171600	1397350995	905	905	905	905	0
87	20241010	171500	1397350995	905	905	905	905	0
88	20241010	171400	1397350995	905	905	905	905	0
89	20241010	171300	1397350995	905	905	905	905	0
90	20241010	171200	1397350995	905	905	905	905	0
91	20241010	171100	1397350995	905	905	905	905	0
92	20241010	171000	1397350995	905	905	905	905	8088
93	20241010	170900	1397350995	905	905	905	905	0
94	20241010	170800	1397350995	905	905	905	905	0
95	20241010	170700	1397350995	905	905	905	905	0
96	20241010	170600	1397350995	905	905	905	905	0
97	20241010	170500	1397350995	905	905	905	905	0
98	20241010	170400	1397350995	905	905	905	905	0
99	20241010	170300	1397350995	905	905	905	905	0
100	20241010	170200	1397350995	905	905	905	905	0
101	20241010	170100	1397350995	905	905	905	905	0
102	20241010	170000	1397350995	905	905	905	905	0
103	20241010	165900	1397350995	905	905	905	905	0
104	20241010	165800	1397350995	905	905	905	905	0
105	20241010	165700	1397350995	905	905	905	905	0
106	20241010	165600	1397350995	905	905	905	905	0
107	20241010	165500	1397350995	905	905	905	905	0
108	20241010	165400	1397350995	905	905	905	905	0
109	20241010	165300	1397350995	905	905	905	905	0
110	20241010	165200	1397350995	905	905	905	905	0
111	20241010	165100	1397350995	905	905	905	905	0
112	20241010	165000	1397350995	905	905	905	905	0
113	20241010	164900	1397350995	905	905	905	905	0
114	20241010	164800	1397350995	905	905	905	905	0
115	20241010	164700	1397350995	905	905	905	905	0
116	20241010	164600	1397350995	905	905	905	905	0
117	20241010	164500	1397350995	905	905	905	905	0
118	20241010	164400	1397350995	905	905	905	905	0
119	20241010	164300	1397350995	905	905	905	905	0
120	20241010	164200	1397350995	905	905	905	905	0
121	20241010	164100	1397350995	905	905	905	905	0
122	20241010	164000	1397350995	905	905	905	905	8088
123	20241010	163900	1397350995	905	905	905	905	0
124	20241010	163800	1397350995	905	905	905	905	0
125	20241010	163700	1397350995	905	905	905	905	0
126	20241010	163600	1397350995	905	905	905	905	0
127	20241010	163500	1397350995	905	905	905	905	0
128	20241010	163400	1397350995	905	905	905	905	0
129	20241010	163300	1397350995	905	905	905	905	0
130	20241010	163200	1397350995	905	905	905	905	0
131	20241010	163100	1397350995	905	905	905	905	0
132	20241010	163000	1397350995	905	905	905	905	0
133	20241010	162900	1397350995	905	905	905	905	0
134	20241010	162800	1397350995	905	905	905	905	0
135	20241010	162700	1397350995	905	905	905	905	0
136	20241010	162600	1397350995	905	905	905	905	0
137	20241010	162500	1397350995	905	905	905	905	0
138	20241010	162400	1397350995	905	905	905	905	0
139	20241010	162300	1397350995	905	905	905	905	0
140	20241010	162200	1397350995	905	905	905	905	0
141	20241010	162100	1397350995	905	905	905	905	0
142	20241010	162000	1397350995	905	905	905	905	0
143	20241010	161900	1397350995	905	905	905	905	0
144	20241010	161800	1397350995	905	905	905	905	0
145	20241010	161700	1397350995	905	905	905	905	0
146	20241010	161600	1397350995	905	905	905	905	0
147	20241010	161500	1397350995	905	905	905	905	0
148	20241010	161400	1397350995	905	905	905	905	0
149	20241010	161300	1397350995	905	905	905	905	0
150	20241010	161200	1397350995	905	905	905	905	0
151	20241010	161100	1397350995	905	905	905	905	0
152	20241010	161000	1397350995	905	905	905	905	8088
153	20241010	160900	1397350995	905	905	905	905	0
154	20241010	160800	1397350995	905	905	905	905	0
155	20241010	160700	1397350995	905	905	905	905	0
156	20241010	160600	1397350995	905	905	905	905	0
157	20241010	160500	1397350995	905	905	905	905	0
158	20241010	160400	1397350995	905	905	905	905	0
159	20241010	160300	1397350995	905	905	905	905	0
160	20241010	160200	1397350995	905	905	905	905	0
161	20241010	160100	1397350995	905	905	905	905	0
162	20241010	160000	1397350995	905	905	905	905	0
163	20241010	155900	1397350995	905	905	905	905	0
164	20241010	155800	1397350995	905	905	905	905	0
165	20241010	155700	1397350995	905	905	905	905	0
166	20241010	155600	1397350995	905	905	905	905	0
167	20241010	155500	1397350995	905	905	905	905	0
168	20241010	155400	1397350995	905	905	905	905	0
169	20241010	155300	1397350995	905	905	905	905	0
170	20241010	155200	1397350995	905	905	905	905	0
171	20241010	155100	1397350995	905	905	905	905	0
172	20241010	155000	1397350995	905	905	905	905	0
173	20241010	154900	1397350995	905	905	905	905	0
174	20241010	154800	1397350995	905	905	905	905	0
175	20241010	154700	1397350995	905	905	905	905	0
176	20241010	154600	1397350995	905	905	905	905	0
177	20241010	154500	1397350995	905	905	905	905	0
178	20241010	154400	1397350995	905	905	905	905	0
179	20241010	154300	1397350995	905	905	905	905	0
180	20241010	154200	1397350995	905	905	905	905	0
181	20241010	154100	1397350995	905	905	905	905	0
182	20241010	154000	1397350995	905	905	905	905	8088
183	20241010	153900	1397350995	905	905	905	905	0
184	20241010	153800	1397350995	905	905	905	905	0
185	20241010	153700	1397350995	905	905	905	905	0
186	20241010	153600	1397350995	905	905	905	905	0
187	20241010	153500	1397350995	905	905	905	905	0
188	20241010	153400	1397350995	905	905	905	905	0
189	20241010	153300	1397350995	905	905	905	905	0
190	20241010	153200	1397350995	905	905	905	905	0
191	20241010	153100	1397350995	905	905	905	905	0
192	20241010	153000	1397350995	905	905	905	905	8088
193	20241010	152900	1390031355	907	907	907	907	0
194	20241010	152800	1390031355	907	907	907	907	0
195	20241010	152700	1390031355	907	907	907	907	0
196	20241010	152600	1390031355	907	907	907	907	0
197	20241010	152500	1390031355	907	907	907	907	0
198	20241010	152400	1390031355	907	907	907	907	0
199	20241010	152300	1390031355	907	907	907	907	0
200	20241010	152200	1390031355	907	907	907	907	0
201	20241010	152100	1390031355	907	907	907	907	0
202	20241010	152000	1390031355	907	907	907	907	0
203	20241010	151900	1390031355	907	907	907	907	420
204	20241010	151800	1389650415	907	908	909	906	1854
205	20241010	151700	1387968696	909	909	909	909	176
206	20241010	151600	1387808712	909	906	910	905	4834
207	20241010	151500	1383433882	905	906	906	905	275
208	20241010	151400	1383184782	905	905	905	904	902
209	20241010	151300	1382369034	904	905	905	904	6
210	20241010	151200	1382363605	905	905	905	905	231
211	20241010	151100	1382154550	905	905	906	905	1501
212	20241010	151000	1380796144	905	906	906	904	7199
213	20241010	150900	1374285825	906	905	906	905	201
214	20241010	150800	1374103919	905	905	906	905	2223
215	20241010	150700	1372092103	905	904	905	904	6512
216	20241010	150600	1366203743	905	904	905	904	962
217	20241010	150500	1365333633	904	905	905	904	6455
218	20241010	150400	1359492125	905	905	905	905	10
219	20241010	150300	1359483075	905	905	905	905	95
220	20241010	150200	1359397100	905	904	905	904	340
221	20241010	150100	1359089500	904	905	905	904	3366
222	20241010	150000	1356046633	905	905	905	905	23546
223	20241010	145900	1334737503	904	904	904	904	943
224	20241010	145800	1333885031	904	904	904	904	150
225	20241010	145700	1333749431	904	905	905	904	2143
226	20241010	145600	1331810054	905	905	905	905	12
227	20241010	145500	1331799194	905	905	905	905	1000
228	20241010	145400	1330894194	905	904	905	904	6422
229	20241010	145300	1325088705	904	904	904	904	456
230	20241010	145200	1324676481	904	905	905	904	7278
231	20241010	145100	1318095488	906	907	907	906	669
232	20241010	145000	1317489254	905	905	905	905	0
233	20241010	144900	1317489254	905	905	905	905	0
234	20241010	144800	1317489254	905	907	907	905	1594
235	20241010	144700	1316046428	906	906	906	906	0
236	20241010	144600	1316046428	906	906	906	906	100
237	20241010	144500	1315955828	906	906	906	906	101
238	20241010	144400	1315864322	907	908	908	907	8016
239	20241010	144300	1308592038	908	908	908	908	501
240	20241010	144200	1308137130	909	909	909	909	0
241	20241010	144100	1308137130	909	909	909	909	502
242	20241010	144000	1307680812	909	908	909	908	1048
243	20241010	143900	1306728228	909	909	909	907	170
244	20241010	143800	1306573709	907	907	907	907	0
245	20241010	143700	1306573709	907	907	907	907	25
246	20241010	143600	1306551034	909	908	909	908	2
247	20241010	143500	1306549217	909	909	909	909	0
248	20241010	143400	1306549217	909	909	909	909	0
249	20241010	143300	1306549217	909	909	909	909	22
250	20241010	143200	1306529219	904	908	909	904	10051
251	20241010	143100	1297435123	909	909	909	909	0
252	20241010	143000	1297435123	909	909	909	909	615
253	20241010	142900	1296876088	909	909	909	909	1
254	20241010	142800	1296875179	905	906	906	905	5050
255	20241010	142700	1292304083	906	907	907	906	5000
256	20241010	142600	1287771763	909	909	909	909	2
257	20241010	142500	1287769945	907	907	907	907	1596
258	20241010	142400	1286322373	907	908	908	907	3950
259	20241010	142300	1282737773	908	908	908	908	50
260	20241010	142200	1282692373	906	906	906	906	0
261	20241010	142100	1282692373	906	906	906	906	0
262	20241010	142000	1282692373	906	907	907	906	4
263	20241010	141900	1282688747	907	908	908	907	4591
264	20241010	141800	1278524660	910	910	910	910	0
265	20241010	141700	1278524660	910	908	910	908	2779
266	20241010	141600	1275996021	907	908	908	907	757
267	20241010	141500	1275309358	908	908	908	908	0
268	20241010	141400	1275309358	908	908	909	908	244
269	20241010	141300	1275087805	908	908	909	908	527
270	20241010	141200	1274609271	909	909	909	909	26
271	20241010	141100	1274585637	909	910	910	909	616
272	20241010	141000	1274025692	909	910	910	909	564
273	20241010	140900	1273513015	909	909	909	909	0
274	20241010	140800	1273513015	909	909	909	909	566
275	20241010	140700	1272998521	909	909	909	909	595
276	20241010	140600	1272457666	909	909	909	909	0
277	20241010	140500	1272457666	909	910	910	909	1044
278	20241010	140400	1271507870	910	910	910	910	156
279	20241010	140300	1271365910	910	909	910	909	3051
280	20241010	140200	1268590900	910	909	910	909	1090
281	20241010	140100	1267600064	908	908	908	908	200
282	20241010	140000	1267418464	909	909	909	909	145
283	20241010	135900	1267286659	909	909	909	909	4700
284	20241010	135800	1263014359	909	909	909	909	1000
285	20241010	135700	1262105359	910	909	910	909	1048
286	20241010	135600	1261152679	910	910	910	910	0
287	20241010	135500	1261152679	910	910	910	910	220
288	20241010	135400	1260952479	909	909	909	909	31
289	20241010	135300	1260924300	910	910	910	910	1
290	20241010	135200	1260923390	910	910	910	910	1000
291	20241010	135100	1260013390	910	910	910	910	4
292	20241010	135000	1260009750	910	910	910	910	0
293	20241010	134900	1260009750	910	910	910	910	4900
294	20241010	134800	1255550750	910	910	910	910	242
295	20241010	134700	1255330530	909	909	909	909	0
296	20241010	134600	1255330530	909	909	909	909	0
297	20241010	134500	1255330530	909	909	909	909	90
298	20241010	134400	1255248720	909	909	909	909	35
299	20241010	134300	1255216905	909	909	909	909	0
300	20241010	134200	1255216905	909	910	910	909	205
301	20241010	134100	1255030415	910	910	910	910	50
302	20241010	134000	1254984915	910	910	910	910	0
303	20241010	133900	1254984915	910	910	910	910	0
304	20241010	133800	1254984915	910	910	910	909	862
305	20241010	133700	1254201334	910	910	910	910	201
306	20241010	133600	1254018424	910	910	910	910	202
307	20241010	133500	1253834604	910	910	910	910	1
308	20241010	133400	1253833694	909	910	910	909	60
309	20241010	133300	1253779144	910	910	910	910	1
310	20241010	133200	1253778234	909	908	909	908	16647
311	20241010	133100	1238646372	908	908	908	908	746
312	20241010	133000	1237969004	906	907	907	906	3685
313	20241010	132900	1234630389	908	908	908	908	10
314	20241010	132800	1234621309	906	906	906	906	7716
315	20241010	132700	1227630613	906	909	909	906	42645
316	20241010	132600	1188972440	908	908	908	908	1074
317	20241010	132500	1187997248	909	909	909	909	1472
318	20241010	132400	1186659200	910	910	910	910	80
319	20241010	132300	1186586400	909	909	909	909	47
320	20241010	132200	1186543677	909	909	909	909	50
321	20241010	132100	1186498227	909	909	909	909	0
322	20241010	132000	1186498227	909	909	909	909	110
323	20241010	131900	1186398237	909	909	909	909	0
324	20241010	131800	1186398237	909	909	909	909	1502
325	20241010	131700	1185032919	910	910	910	910	0
326	20241010	131600	1185032919	910	910	910	910	82
327	20241010	131500	1184958299	910	909	910	909	6
328	20241010	131400	1184952844	909	909	909	909	0
329	20241010	131300	1184952844	909	909	909	909	800
330	20241010	131200	1184225644	909	909	909	909	522
331	20241010	131100	1183751146	908	908	908	908	2304
332	20241010	131000	1181659114	909	909	909	909	1459
333	20241010	130900	1180332883	910	910	910	910	1
334	20241010	130800	1180331973	910	910	910	910	76
335	20241010	130700	1180262813	910	909	910	909	334
336	20241010	130600	1179958907	910	910	910	910	0
337	20241010	130500	1179958907	910	909	910	909	2840
338	20241010	130400	1177376507	910	910	910	910	3400
339	20241010	130300	1174282507	910	910	910	910	1
340	20241010	130200	1174281597	910	910	910	910	924
341	20241010	130100	1173440757	910	910	910	910	0
342	20241010	130000	1173440757	910	909	910	909	111
343	20241010	125900	1173339758	909	909	909	909	2125
344	20241010	125800	1171408133	910	910	910	910	464
345	20241010	125700	1170985893	910	910	910	910	10
346	20241010	125600	1170976793	910	910	910	910	3502
347	20241010	125500	1167789973	909	909	909	909	2405
348	20241010	125400	1165603828	909	910	910	909	1010
349	20241010	125300	1164685728	910	910	910	910	0
350	20241010	125200	1164685728	910	910	910	910	0
351	20241010	125100	1164685728	910	910	910	909	405
352	20241010	125000	1164317580	910	910	910	910	787
353	20241010	124900	1163601410	910	910	910	910	659
354	20241010	124800	1163001720	910	910	910	910	196
355	20241010	124700	1162823360	910	910	910	910	2853
356	20241010	124600	1160227130	910	910	910	909	207
357	20241010	124500	1160038960	910	910	910	910	30
358	20241010	124400	1160011660	910	910	910	910	400
359	20241010	124300	1159647660	910	910	910	910	1
360	20241010	124200	1159646750	910	910	910	910	0
361	20241010	124100	1159646750	910	910	910	910	1023
362	20241010	124000	1158715820	908	910	910	908	6604
363	20241010	123900	1152718426	909	910	910	909	47
364	20241010	123800	1152675657	910	910	910	910	0
365	20241010	123700	1152675657	910	910	910	910	10246
366	20241010	123600	1143351797	909	910	910	909	109
367	20241010	123500	1143252712	910	910	910	910	1
368	20241010	123400	1143251802	910	910	912	909	4096
369	20241010	123300	1139525711	910	910	910	910	676
370	20241010	123200	1138910551	909	910	910	909	2701
371	20241010	123100	1136453331	912	912	912	910	627
372	20241010	123000	1135882607	912	912	912	912	610
373	20241010	122900	1135326287	909	909	909	909	0
374	20241010	122800	1135326287	909	911	911	909	5619
375	20241010	122700	1130208116	912	912	912	912	1923
376	20241010	122600	1128454340	914	914	914	914	201
377	20241010	122500	1128270626	913	913	914	913	165
378	20241010	122400	1128119929	914	914	914	914	7
379	20241010	122300	1128113531	913	913	913	913	0
380	20241010	122200	1128113531	913	913	915	913	201
381	20241010	122100	1127930016	914	913	914	913	2237
382	20241010	122000	1125887632	913	910	913	910	25097
383	20241010	121900	1103048255	909	909	909	909	6008
384	20241010	121800	1097586983	909	909	909	909	0
385	20241010	121700	1097586983	909	910	910	909	1190
386	20241010	121600	1096505173	910	910	910	910	4091
387	20241010	121500	1092782363	910	910	910	910	10
388	20241010	121400	1092773263	910	908	910	908	2960
389	20241010	121300	1090079665	910	910	910	909	111
390	20241010	121200	1089978656	910	908	910	908	28427
391	20241010	121100	1064113686	908	908	908	908	621
392	20241010	121000	1063549818	907	907	907	907	1
393	20241010	120900	1063548911	907	907	907	907	0
394	20241010	120800	1063548911	907	907	907	907	1819
395	20241010	120700	1061899078	907	908	908	907	195
396	20241010	120600	1061722084	909	909	909	909	40
397	20241010	120500	1061685724	907	907	907	907	61
398	20241010	120400	1061630397	909	909	909	909	11
399	20241010	120300	1061620398	907	908	908	907	2814
400	20241010	120200	1059068097	908	908	908	908	100
401	20241010	120100	1058977297	908	907	908	907	1100
402	20241010	120000	1057979497	908	909	909	908	549
403	20241010	115900	1057480898	908	908	908	908	600
404	20241010	115800	1056936098	907	908	908	907	300
405	20241010	115700	1056663898	907	909	909	907	20596
406	20241010	115600	1037969948	909	909	909	909	50
407	20241010	115500	1037924498	909	909	910	909	922
408	20241010	115400	1037086399	908	908	908	908	696
409	20241010	115300	1036454431	908	909	909	908	4437
410	20241010	115200	1032425535	910	910	910	910	1
411	20241010	115100	1032424625	909	910	910	909	45555
412	20241010	115000	990969580	910	909	910	909	411
413	20241010	114900	990595670	910	910	910	910	2
414	20241010	114800	990593850	908	908	908	908	1557
415	20241010	114700	989180094	908	908	908	908	801
416	20241010	114600	988452786	909	910	910	909	4168
417	20241010	114500	984664073	909	909	910	909	750
418	20241010	114400	983982173	910	910	910	910	0
419	20241010	114300	983982173	910	909	910	909	1500
420	20241010	114200	982618173	910	910	910	910	1
421	20241010	114100	982617263	910	910	910	910	0
422	20241010	114000	982617263	910	910	910	910	56
423	20241010	113900	982566303	910	910	910	910	105
424	20241010	113800	982470753	910	910	910	910	0
425	20241010	113700	982470753	910	910	910	910	2584
426	20241010	113600	980119313	910	910	910	910	0
427	20241010	113500	980119313	910	910	910	910	0
428	20241010	113400	980119313	910	910	915	910	16535
429	20241010	113300	965072458	910	910	910	910	3
430	20241010	113200	965069728	909	909	909	909	0
431	20241010	113100	965069728	909	909	909	909	1000
432	20241010	113000	964160728	909	909	909	909	0
433	20241010	112900	964160728	909	910	910	909	1110
434	20241010	112800	963151628	910	909	910	909	703
435	20241010	112700	962512590	910	910	910	910	3
436	20241010	112600	962509860	910	910	915	910	19440
437	20241010	112500	944817478	909	911	911	909	9270
438	20241010	112400	936377311	912	912	912	912	1
439	20241010	112300	936376399	912	912	912	912	125
440	20241010	112200	936262399	912	911	912	911	1784
441	20241010	112100	934637171	912	912	912	912	1237
442	20241010	112000	933509027	912	915	915	912	20674
443	20241010	111900	914640879	916	916	916	916	3287
444	20241010	111800	911629987	917	917	917	917	0
445	20241010	111700	911629987	917	917	917	917	8
446	20241010	111600	911622651	917	916	917	916	214
447	20241010	111500	911426626	917	917	917	917	3
448	20241010	111400	911423875	917	918	918	917	2933
449	20241010	111300	908734305	918	918	919	918	355
450	20241010	111200	908408335	918	919	919	918	2825
451	20241010	111100	905814865	918	918	919	918	1238
452	20241010	111000	904678351	918	919	919	918	2059
453	20241010	110900	902788182	918	918	919	918	670
454	20241010	110800	902173067	918	918	918	918	522
455	20241010	110700	901693871	918	919	919	918	551
456	20241010	110600	901188002	919	919	919	918	1006
457	20241010	110500	900263988	919	919	919	918	2538
458	20241010	110400	897932066	919	919	919	918	1800
459	20241010	110300	896279661	917	918	919	917	9330
460	20241010	110200	887718115	918	916	918	916	2722
461	20241010	110100	885221111	916	915	916	915	23
462	20241010	110000	885200047	915	915	915	914	1423
463	20241010	105900	883899304	915	915	915	915	865
464	20241010	105800	883107829	913	914	914	913	50
465	20241010	105700	883062154	914	914	914	914	0
466	20241010	105600	883062154	914	914	914	914	648
467	20241010	105500	882469882	915	916	916	915	12
468	20241010	105400	882458901	916	917	917	916	138
469	20241010	105300	882332393	917	917	917	917	235
470	20241010	105200	882116898	917	913	917	913	57855
471	20241010	105100	829272497	913	913	913	913	1
472	20241010	105000	829271584	913	911	913	911	9531
473	20241010	104900	820584322	911	912	912	910	2850
474	20241010	104800	817990322	912	912	912	912	0
475	20241010	104700	817990322	912	912	912	910	5003
476	20241010	104600	813437586	912	912	912	912	2
477	20241010	104500	813435762	912	912	913	912	493
478	20241010	104400	812986145	912	910	912	910	3138
479	20241010	104300	810129289	912	913	913	912	2723
480	20241010	104200	807643205	913	913	913	913	102
481	20241010	104100	807550079	912	911	912	911	2770
482	20241010	104000	805024059	909	910	910	909	711
483	20241010	103900	804377695	911	910	911	910	701
484	20241010	103800	803739284	909	910	910	909	2355
485	20241010	103700	801596745	908	910	910	908	3687
486	20241010	103600	798246927	910	912	912	910	932
487	20241010	103500	797398607	912	912	912	912	50
488	20241010	103400	797353007	912	913	913	911	1776
489	20241010	103300	795733557	913	913	914	913	2117
490	20241010	103200	793799724	913	913	914	913	6328
491	20241010	103100	788021392	914	911	914	911	6160
492	20241010	103000	782402137	910	908	910	908	3153
493	20241010	102900	779536172	908	908	908	908	10000
494	20241010	102800	770456172	908	908	908	908	500
495	20241010	102700	770002172	908	908	908	908	4271
496	20241010	102600	766124104	908	908	908	908	346
497	20241010	102500	765809936	908	908	908	908	1200
498	20241010	102400	764720336	908	909	909	907	1947
499	20241010	102300	762952436	909	909	909	909	10
500	20241010	102200	762943346	908	908	908	908	1235
501	20241010	102100	761821966	908	908	908	908	98
502	20241010	102000	761732982	908	909	909	908	1275
503	20241010	101900	760574062	908	908	908	905	11690
504	20241010	101800	749982574	908	906	908	906	2012
505	20241010	101700	748159682	905	904	905	904	2053
506	20241010	101600	746302770	904	905	905	904	22934
507	20241010	101500	725547567	908	906	909	906	1115
508	20241010	101400	724537042	905	905	905	905	244
509	20241010	101300	724316222	905	905	905	904	1548
510	20241010	101200	722915782	907	907	907	907	20
511	20241010	101100	722897642	905	904	905	904	1989
512	20241010	101000	721099570	904	904	904	904	2
513	20241010	100900	721097762	904	907	908	904	17856
514	20241010	100800	704932853	907	907	907	907	1
515	20241010	100700	704931946	907	910	910	907	612
516	20241010	100600	704376859	910	909	910	909	3023
517	20241010	100500	701628940	909	908	911	907	4966
518	20241010	100400	697120799	908	908	908	908	1500
519	20241010	100300	695758799	906	906	906	906	0
520	20241010	100200	695758799	906	911	911	906	3113
521	20241010	100100	692933518	910	910	910	910	2
522	20241010	100000	692931698	908	908	908	908	0
523	20241010	095900	692931698	908	908	908	908	844
524	20241010	095800	692165346	908	911	911	908	345
525	20241010	095700	691851727	911	910	911	910	45
526	20241010	095600	691810755	910	910	911	910	3266
527	20241010	095500	688838586	911	910	911	910	995
528	20241010	095400	687933116	910	911	911	910	52
529	20241010	095300	687885746	911	911	911	911	500
530	20241010	095200	687430246	911	912	912	911	531
531	20241010	095100	686946354	912	912	912	912	30
532	20241010	095000	686918994	913	913	913	913	1
533	20241010	094900	686918081	913	910	913	910	2348
534	20241010	094800	684779133	910	910	910	910	1500
535	20241010	094700	683414133	907	906	907	906	7
536	20241010	094600	683407786	908	910	910	905	12037
537	20241010	094500	672495973	910	911	913	909	5579
538	20241010	094400	667418255	913	913	913	913	150
539	20241010	094300	667281305	913	912	913	912	1000
540	20241010	094200	666369288	912	913	913	912	21188
541	20241010	094100	647045815	912	912	912	912	1394
542	20241010	094000	645774487	912	913	913	911	3382
543	20241010	093900	642691927	913	910	913	910	204
544	20241010	093800	642506275	910	910	910	910	434
545	20241010	093700	642111335	913	910	913	910	589
546	20241010	093600	641575030	912	912	913	912	69
547	20241010	093500	641512094	910	913	913	910	7963
548	20241010	093400	634242827	913	909	913	909	6774
549	20241010	093300	628085197	908	907	909	906	3152
550	20241010	093200	625226004	909	913	913	909	18060
551	20241010	093100	608775199	913	913	914	913	1256
552	20241010	093000	607628239	913	914	914	913	741
553	20241010	092900	606950995	914	913	914	913	2622
554	20241010	092800	604555089	914	913	914	912	23056
555	20241010	092700	583507621	912	912	914	912	3131
556	20241010	092600	580650574	912	919	919	912	30510
557	20241010	092500	552721726	919	919	920	918	4048
558	20241010	092400	549002653	919	918	920	918	8518
559	20241010	092300	541175945	919	920	920	919	12496
560	20241010	092200	529681348	922	925	925	920	10074
561	20241010	092100	520392121	924	923	924	922	12086
562	20241010	092000	509228699	924	924	924	922	18161
563	20241010	091900	492469207	925	922	926	922	84087
564	20241010	091800	414810501	922	921	923	919	46942
565	20241010	091700	371566619	920	920	922	919	3296
566	20241010	091600	368536032	922	922	923	920	51115
567	20241010	091500	321467313	923	922	923	922	60871
568	20241010	091400	265311039	922	921	922	918	8950
569	20241010	091300	257069694	922	916	922	915	43522
570	20241010	091200	217072440	917	918	919	915	11683
571	20241010	091100	206373691	918	915	918	915	7408
572	20241010	091000	199580983	920	907	920	906	94281
573	20241010	090900	113255698	912	913	914	907	5769
574	20241010	090800	107994015	914	915	915	914	3647
575	20241010	090700	104659489	915	913	917	913	14933
576	20241010	090600	91001616	913	912	914	906	30033
577	20241010	090500	63624837	912	907	912	907	25727
578	20241010	090400	40214287	906	908	908	905	1163
579	20241010	090300	39159498	908	908	910	908	5000
580	20241010	090200	34615210	905	904	905	903	18462
581	20241010	090100	17930572	905	903	905	903	1719
582	20241010	090000	16377605	903	903	903	897	18180