KissMeData/009310/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185200	162565850	418	418	418	418	3517
3	20241002	185100	162565850	418	418	418	418	0
4	20241002	185000	162565850	418	418	418	418	0
5	20241002	184900	162565850	418	418	418	418	0
6	20241002	184800	162565850	418	418	418	418	0
7	20241002	184700	162565850	418	418	418	418	0
8	20241002	184600	162565850	418	418	418	418	0
9	20241002	184500	162565850	418	418	418	418	0
10	20241002	184400	162565850	418	418	418	418	0
11	20241002	184300	162565850	418	418	418	418	0
12	20241002	184200	162565850	418	418	418	418	0
13	20241002	184100	162565850	418	418	418	418	0
14	20241002	184000	162565850	418	418	418	418	0
15	20241002	183900	162565850	418	418	418	418	0
16	20241002	183800	162565850	418	418	418	418	0
17	20241002	183700	162565850	418	418	418	418	0
18	20241002	183600	162565850	418	418	418	418	0
19	20241002	183500	162565850	418	418	418	418	0
20	20241002	183400	162565850	418	418	418	418	0
21	20241002	183300	162565850	418	418	418	418	0
22	20241002	183200	162565850	418	418	418	418	0
23	20241002	183100	162565850	418	418	418	418	0
24	20241002	183000	162565850	418	418	418	418	0
25	20241002	182900	162565850	418	418	418	418	0
26	20241002	182800	162565850	418	418	418	418	0
27	20241002	182700	162565850	418	418	418	418	0
28	20241002	182600	162565850	418	418	418	418	0
29	20241002	182500	162565850	418	418	418	418	0
30	20241002	182400	162565850	418	418	418	418	0
31	20241002	182300	162565850	418	418	418	418	0
32	20241002	182200	162565850	418	418	418	418	3517
33	20241002	182100	162565850	418	418	418	418	0
34	20241002	182000	162565850	418	418	418	418	0
35	20241002	181900	162565850	418	418	418	418	0
36	20241002	181800	162565850	418	418	418	418	0
37	20241002	181700	162565850	418	418	418	418	0
38	20241002	181600	162565850	418	418	418	418	0
39	20241002	181500	162565850	418	418	418	418	0
40	20241002	181400	162565850	418	418	418	418	0
41	20241002	181300	162565850	418	418	418	418	0
42	20241002	181200	162565850	418	418	418	418	0
43	20241002	181100	162565850	418	418	418	418	0
44	20241002	181000	162565850	418	418	418	418	0
45	20241002	180900	162565850	418	418	418	418	0
46	20241002	180800	162565850	418	418	418	418	0
47	20241002	180700	162565850	418	418	418	418	0
48	20241002	180600	162565850	418	418	418	418	0
49	20241002	180500	162565850	418	418	418	418	0
50	20241002	180400	162565850	418	418	418	418	0
51	20241002	180300	162565850	418	418	418	418	0
52	20241002	180200	162565850	418	418	418	418	0
53	20241002	180100	162565850	418	418	418	418	0
54	20241002	180000	162565850	418	418	418	418	0
55	20241002	175900	162565850	418	418	418	418	0
56	20241002	175800	162565850	418	418	418	418	0
57	20241002	175700	162565850	418	418	418	418	0
58	20241002	175600	162565850	418	418	418	418	0
59	20241002	175500	162565850	418	418	418	418	0
60	20241002	175400	162565850	418	418	418	418	0
61	20241002	175300	162565850	418	418	418	418	0
62	20241002	175200	162565850	418	418	418	418	3517
63	20241002	175100	162565850	418	418	418	418	0
64	20241002	175000	162565850	418	418	418	418	0
65	20241002	174900	162565850	418	418	418	418	0
66	20241002	174800	162565850	418	418	418	418	0
67	20241002	174700	162565850	418	418	418	418	0
68	20241002	174600	162565850	418	418	418	418	0
69	20241002	174500	162565850	418	418	418	418	0
70	20241002	174400	162565850	418	418	418	418	0
71	20241002	174300	162565850	418	418	418	418	0
72	20241002	174200	162565850	418	418	418	418	0
73	20241002	174100	162565850	418	418	418	418	0
74	20241002	174000	162565850	418	418	418	418	0
75	20241002	173900	162565850	418	418	418	418	0
76	20241002	173800	162565850	418	418	418	418	0
77	20241002	173700	162565850	418	418	418	418	0
78	20241002	173600	162565850	418	418	418	418	0
79	20241002	173500	162565850	418	418	418	418	0
80	20241002	173400	162565850	418	418	418	418	0
81	20241002	173300	162565850	418	418	418	418	0
82	20241002	173200	162565850	418	418	418	418	0
83	20241002	173100	162565850	418	418	418	418	0
84	20241002	173000	162565850	418	418	418	418	0
85	20241002	172900	162565850	418	418	418	418	0
86	20241002	172800	162565850	418	418	418	418	0
87	20241002	172700	162565850	418	418	418	418	0
88	20241002	172600	162565850	418	418	418	418	0
89	20241002	172500	162565850	418	418	418	418	0
90	20241002	172400	162565850	418	418	418	418	0
91	20241002	172300	162565850	418	418	418	418	0
92	20241002	172200	162565850	418	418	418	418	3517
93	20241002	172100	162565850	418	418	418	418	0
94	20241002	172000	162565850	418	418	418	418	0
95	20241002	171900	162565850	418	418	418	418	0
96	20241002	171800	162565850	418	418	418	418	0
97	20241002	171700	162565850	418	418	418	418	0
98	20241002	171600	162565850	418	418	418	418	0
99	20241002	171500	162565850	418	418	418	418	0
100	20241002	171400	162565850	418	418	418	418	0
101	20241002	171300	162565850	418	418	418	418	0
102	20241002	171200	162565850	418	418	418	418	0
103	20241002	171100	162565850	418	418	418	418	0
104	20241002	171000	162565850	418	418	418	418	0
105	20241002	170900	162565850	418	418	418	418	0
106	20241002	170800	162565850	418	418	418	418	0
107	20241002	170700	162565850	418	418	418	418	0
108	20241002	170600	162565850	418	418	418	418	0
109	20241002	170500	162565850	418	418	418	418	0
110	20241002	170400	162565850	418	418	418	418	0
111	20241002	170300	162565850	418	418	418	418	0
112	20241002	170200	162565850	418	418	418	418	0
113	20241002	170100	162565850	418	418	418	418	0
114	20241002	170000	162565850	418	418	418	418	0
115	20241002	165900	162565850	418	418	418	418	0
116	20241002	165800	162565850	418	418	418	418	0
117	20241002	165700	162565850	418	418	418	418	0
118	20241002	165600	162565850	418	418	418	418	0
119	20241002	165500	162565850	418	418	418	418	0
120	20241002	165400	162565850	418	418	418	418	0
121	20241002	165300	162565850	418	418	418	418	0
122	20241002	165200	162565850	418	418	418	418	3517
123	20241002	165100	162565850	418	418	418	418	0
124	20241002	165000	162565850	418	418	418	418	0
125	20241002	164900	162565850	418	418	418	418	0
126	20241002	164800	162565850	418	418	418	418	0
127	20241002	164700	162565850	418	418	418	418	0
128	20241002	164600	162565850	418	418	418	418	0
129	20241002	164500	162565850	418	418	418	418	0
130	20241002	164400	162565850	418	418	418	418	0
131	20241002	164300	162565850	418	418	418	418	0
132	20241002	164200	162565850	418	418	418	418	0
133	20241002	164100	162565850	418	418	418	418	0
134	20241002	164000	162565850	418	418	418	418	0
135	20241002	163900	162565850	418	418	418	418	0
136	20241002	163800	162565850	418	418	418	418	0
137	20241002	163700	162565850	418	418	418	418	0
138	20241002	163600	162565850	418	418	418	418	0
139	20241002	163500	162565850	418	418	418	418	0
140	20241002	163400	162565850	418	418	418	418	0
141	20241002	163300	162565850	418	418	418	418	0
142	20241002	163200	162565850	418	418	418	418	0
143	20241002	163100	162565850	418	418	418	418	0
144	20241002	163000	162565850	418	418	418	418	0
145	20241002	162900	162565850	418	418	418	418	0
146	20241002	162800	162565850	418	418	418	418	0
147	20241002	162700	162565850	418	418	418	418	0
148	20241002	162600	162565850	418	418	418	418	0
149	20241002	162500	162565850	418	418	418	418	0
150	20241002	162400	162565850	418	418	418	418	0
151	20241002	162300	162565850	418	418	418	418	0
152	20241002	162200	162565850	418	418	418	418	3517
153	20241002	162100	162565850	418	418	418	418	0
154	20241002	162000	162565850	418	418	418	418	0
155	20241002	161900	162565850	418	418	418	418	0
156	20241002	161800	162565850	418	418	418	418	0
157	20241002	161700	162565850	418	418	418	418	0
158	20241002	161600	162565850	418	418	418	418	0
159	20241002	161500	162565850	418	418	418	418	0
160	20241002	161400	162565850	418	418	418	418	0
161	20241002	161300	162565850	418	418	418	418	0
162	20241002	161200	162565850	418	418	418	418	0
163	20241002	161100	162565850	418	418	418	418	0
164	20241002	161000	162565850	418	418	418	418	0
165	20241002	160900	162565850	418	418	418	418	0
166	20241002	160800	162565850	418	418	418	418	0
167	20241002	160700	162565850	418	418	418	418	0
168	20241002	160600	162565850	418	418	418	418	0
169	20241002	160500	162565850	418	418	418	418	0
170	20241002	160400	162565850	418	418	418	418	0
171	20241002	160300	162565850	418	418	418	418	0
172	20241002	160200	162565850	418	418	418	418	0
173	20241002	160100	162565850	418	418	418	418	0
174	20241002	160000	162565850	418	418	418	418	0
175	20241002	155900	162565850	418	418	418	418	0
176	20241002	155800	162565850	418	418	418	418	0
177	20241002	155700	162565850	418	418	418	418	0
178	20241002	155600	162565850	418	418	418	418	0
179	20241002	155500	162565850	418	418	418	418	0
180	20241002	155400	162565850	418	418	418	418	0
181	20241002	155300	162565850	418	418	418	418	0
182	20241002	155200	162565850	418	418	418	418	3517
183	20241002	155100	162565850	418	418	418	418	0
184	20241002	155000	162565850	418	418	418	418	0
185	20241002	154900	162565850	418	418	418	418	0
186	20241002	154800	162565850	418	418	418	418	0
187	20241002	154700	162565850	418	418	418	418	0
188	20241002	154600	162565850	418	418	418	418	0
189	20241002	154500	162565850	418	418	418	418	0
190	20241002	154400	162565850	418	418	418	418	0
191	20241002	154300	162565850	418	418	418	418	0
192	20241002	154200	162565850	418	418	418	418	0
193	20241002	154100	162565850	418	418	418	418	0
194	20241002	154000	162565850	418	418	418	418	0
195	20241002	153900	162565850	418	418	418	418	0
196	20241002	153800	162565850	418	418	418	418	0
197	20241002	153700	162565850	418	418	418	418	0
198	20241002	153600	162565850	418	418	418	418	0
199	20241002	153500	162565850	418	418	418	418	0
200	20241002	153400	162565850	418	418	418	418	0
201	20241002	153300	162565850	418	418	418	418	0
202	20241002	153200	162565850	418	418	418	418	0
203	20241002	153100	162565850	418	418	418	418	0
204	20241002	153000	162565850	418	418	418	418	3517
205	20241002	152900	161095744	418	418	418	418	0
206	20241002	152800	161095744	418	418	418	418	0
207	20241002	152700	161095744	418	418	418	418	0
208	20241002	152600	161095744	418	418	418	418	0
209	20241002	152500	161095744	418	418	418	418	0
210	20241002	152400	161095744	418	418	418	418	0
211	20241002	152300	161095744	418	418	418	418	0
212	20241002	152200	161095744	418	418	418	418	0
213	20241002	152100	161095744	418	418	418	418	0
214	20241002	152000	161095744	418	418	418	418	0
215	20241002	151900	161095744	418	417	418	417	62
216	20241002	151800	161069883	418	417	418	417	270
217	20241002	151700	160957088	417	418	418	417	1298
218	20241002	151600	160414783	419	417	419	417	246
219	20241002	151500	160312199	420	417	420	417	2962
220	20241002	151400	159070443	417	417	417	417	0
221	20241002	151300	159070443	417	417	417	417	3666
222	20241002	151200	157541721	418	418	418	418	5
223	20241002	151100	157539631	417	417	417	417	0
224	20241002	151000	157539631	417	417	417	417	0
225	20241002	150900	157539631	417	417	417	417	50
226	20241002	150800	157518781	419	417	419	417	115
227	20241002	150700	157470819	418	418	418	418	91
228	20241002	150600	157432781	418	418	418	418	0
229	20241002	150500	157432781	418	417	418	417	51
230	20241002	150400	157411512	418	418	418	418	0
231	20241002	150300	157411512	418	418	418	418	1
232	20241002	150200	157411094	417	417	417	417	0
233	20241002	150100	157411094	417	418	418	417	815
234	20241002	150000	157070484	418	419	419	418	262
235	20241002	145900	156960951	419	419	419	419	983
236	20241002	145800	156549074	419	419	419	419	0
237	20241002	145700	156549074	419	419	419	419	0
238	20241002	145600	156549074	419	419	419	419	30
239	20241002	145500	156536504	417	417	417	417	0
240	20241002	145400	156536504	417	417	417	417	4031
241	20241002	145300	154855577	417	418	418	417	500
242	20241002	145200	154647076	419	419	419	419	5
243	20241002	145100	154644981	419	419	419	419	0
244	20241002	145000	154644981	419	419	419	419	0
245	20241002	144900	154644981	419	419	419	419	0
246	20241002	144800	154644981	419	419	419	419	0
247	20241002	144700	154644981	419	419	419	419	0
248	20241002	144600	154644981	419	418	419	418	1900
249	20241002	144500	153849008	418	418	418	418	0
250	20241002	144400	153849008	418	418	418	418	1
251	20241002	144300	153848590	417	417	417	417	0
252	20241002	144200	153848590	417	417	417	417	0
253	20241002	144100	153848590	417	417	417	417	2344
254	20241002	144000	152871142	418	418	418	418	10
255	20241002	143900	152866962	418	418	418	418	0
256	20241002	143800	152866962	418	418	418	418	0
257	20241002	143700	152866962	418	418	418	418	0
258	20241002	143600	152866962	418	418	418	418	0
259	20241002	143500	152866962	418	418	418	418	0
260	20241002	143400	152866962	418	418	418	418	0
261	20241002	143300	152866962	418	418	418	418	0
262	20241002	143200	152866962	418	418	418	418	30
263	20241002	143100	152854422	418	418	418	418	19
264	20241002	143000	152846480	418	418	418	418	0
265	20241002	142900	152846480	418	418	418	418	0
266	20241002	142800	152846480	418	418	418	418	0
267	20241002	142700	152846480	418	418	418	418	319
268	20241002	142600	152713138	418	418	418	418	1
269	20241002	142500	152712720	417	417	417	417	149
270	20241002	142400	152650587	418	418	418	418	612
271	20241002	142300	152394771	418	418	418	418	2
272	20241002	142200	152393935	418	418	418	418	3
273	20241002	142100	152392681	418	416	418	416	4231
274	20241002	142000	150632583	417	417	417	417	0
275	20241002	141900	150632583	417	417	417	417	1000
276	20241002	141800	150215583	417	417	417	417	0
277	20241002	141700	150215583	417	417	417	417	0
278	20241002	141600	150215583	417	417	417	417	1
279	20241002	141500	150215166	416	417	417	416	3484
280	20241002	141400	148765821	417	417	417	417	3389
281	20241002	141300	147352608	417	417	417	417	4170
282	20241002	141200	145613718	418	418	418	418	0
283	20241002	141100	145613718	418	418	418	418	14
284	20241002	141000	145607866	418	418	418	418	12
285	20241002	140900	145602850	418	418	418	418	0
286	20241002	140800	145602850	418	418	418	418	23
287	20241002	140700	145593236	418	418	418	418	300
288	20241002	140600	145467836	418	418	418	418	0
289	20241002	140500	145467836	418	418	418	418	600
290	20241002	140400	145217036	418	418	418	418	0
291	20241002	140300	145217036	418	418	418	417	8645
292	20241002	140200	141610070	418	417	418	417	100
293	20241002	140100	141568369	417	417	417	417	1824
294	20241002	140000	140807761	418	418	418	418	2252
295	20241002	135900	139866425	418	419	419	418	1510
296	20241002	135800	139235215	420	420	420	420	0
297	20241002	135700	139235215	420	420	420	420	0
298	20241002	135600	139235215	420	420	420	420	1
299	20241002	135500	139234795	421	421	421	421	0
300	20241002	135400	139234795	421	421	421	421	0
301	20241002	135300	139234795	421	421	421	421	1
302	20241002	135200	139234374	419	419	419	419	14
303	20241002	135100	139228508	421	421	421	421	0
304	20241002	135000	139228508	421	421	421	421	0
305	20241002	134900	139228508	421	421	421	421	0
306	20241002	134800	139228508	421	421	421	421	0
307	20241002	134700	139228508	421	421	421	421	0
308	20241002	134600	139228508	421	421	421	421	0
309	20241002	134500	139228508	421	421	421	421	0
310	20241002	134400	139228508	421	421	421	421	8
311	20241002	134300	139225140	421	421	421	421	11
312	20241002	134200	139220509	421	421	421	421	0
313	20241002	134100	139220509	421	421	421	421	10
314	20241002	134000	139216299	421	421	421	421	0
315	20241002	133900	139216299	421	421	421	421	0
316	20241002	133800	139216299	421	421	421	421	1
317	20241002	133700	139215878	421	421	421	421	0
318	20241002	133600	139215878	421	421	421	421	0
319	20241002	133500	139215878	421	421	421	421	0
320	20241002	133400	139215878	421	418	421	418	151
321	20241002	133300	139152757	422	422	422	422	0
322	20241002	133200	139152757	422	422	422	422	0
323	20241002	133100	139152757	422	422	422	422	0
324	20241002	133000	139152757	422	422	422	422	5
325	20241002	132900	139150647	422	422	422	422	0
326	20241002	132800	139150647	422	420	422	419	103
327	20241002	132700	139107465	422	422	422	422	0
328	20241002	132600	139107465	422	422	422	422	0
329	20241002	132500	139107465	422	422	422	422	0
330	20241002	132400	139107465	422	422	422	422	0
331	20241002	132300	139107465	422	420	422	417	2406
332	20241002	132200	138101670	422	422	422	422	0
333	20241002	132100	138101670	422	422	422	422	0
334	20241002	132000	138101670	422	421	422	421	102
335	20241002	131900	138058726	423	422	423	422	191
336	20241002	131800	137978123	423	423	423	423	0
337	20241002	131700	137978123	423	423	423	423	0
338	20241002	131600	137978123	423	423	423	423	0
339	20241002	131500	137978123	423	423	423	423	2
340	20241002	131400	137977277	423	423	423	423	0
341	20241002	131300	137977277	423	423	423	423	450
342	20241002	131200	137786927	423	423	423	423	401
343	20241002	131100	137617304	423	423	423	423	0
344	20241002	131000	137617304	423	423	423	423	0
345	20241002	130900	137617304	423	421	423	421	11
346	20241002	130800	137612671	423	423	423	423	0
347	20241002	130700	137612671	423	423	423	423	0
348	20241002	130600	137612671	423	423	423	423	0
349	20241002	130500	137612671	423	423	423	423	0
350	20241002	130400	137612671	423	423	423	423	0
351	20241002	130300	137612671	423	423	423	423	3
352	20241002	130200	137611402	423	423	423	423	0
353	20241002	130100	137611402	423	423	423	423	0
354	20241002	130000	137611402	423	423	423	423	0
355	20241002	125900	137611402	423	421	423	421	76
356	20241002	125800	137579404	423	422	423	422	66
357	20241002	125700	137551549	422	422	422	422	0
358	20241002	125600	137551549	422	422	422	422	0
359	20241002	125500	137551549	422	422	422	422	10
360	20241002	125400	137547329	422	422	422	422	0
361	20241002	125300	137547329	422	422	422	422	0
362	20241002	125200	137547329	422	421	423	421	112
363	20241002	125100	137500174	423	423	423	423	0
364	20241002	125000	137500174	423	423	423	423	3
365	20241002	124900	137498905	423	423	423	423	0
366	20241002	124800	137498905	423	423	423	423	29
367	20241002	124700	137486638	423	423	423	423	250
368	20241002	124600	137380888	423	423	423	423	399
369	20241002	124500	137212111	423	423	423	423	0
370	20241002	124400	137212111	423	421	423	421	9280
371	20241002	124300	133295101	421	421	421	421	26
372	20241002	124200	133284155	421	419	421	419	127
373	20241002	124100	133230940	421	421	421	421	31
374	20241002	124000	133217889	421	421	421	421	0
375	20241002	123900	133217889	421	421	421	421	0
376	20241002	123800	133217889	421	421	421	421	480
377	20241002	123700	133015809	421	421	421	421	0
378	20241002	123600	133015809	421	421	421	421	0
379	20241002	123500	133015809	421	421	421	421	44
380	20241002	123400	132997285	421	421	421	421	0
381	20241002	123300	132997285	421	421	421	421	0
382	20241002	123200	132997285	421	421	421	421	0
383	20241002	123100	132997285	421	421	421	421	0
384	20241002	123000	132997285	421	421	421	421	0
385	20241002	122900	132997285	421	419	421	419	2497
386	20241002	122800	131950215	419	419	419	419	111
387	20241002	122700	131903706	419	419	419	419	0
388	20241002	122600	131903706	419	419	419	419	48
389	20241002	122500	131883594	419	418	419	418	1024
390	20241002	122400	131455362	418	417	418	417	5176
391	20241002	122300	129291970	417	417	417	417	0
392	20241002	122200	129291970	417	417	417	417	0
393	20241002	122100	129291970	417	417	417	417	40
394	20241002	122000	129275290	417	417	417	417	1200
395	20241002	121900	128774890	417	417	417	417	0
396	20241002	121800	128774890	417	417	417	417	11
397	20241002	121700	128770303	417	417	417	417	1
398	20241002	121600	128769886	416	416	416	416	0
399	20241002	121500	128769886	416	416	416	416	10000
400	20241002	121400	124609886	417	417	417	417	0
401	20241002	121300	124609886	417	417	417	417	420
402	20241002	121200	124434746	419	419	419	419	0
403	20241002	121100	124434746	419	419	419	419	16
404	20241002	121000	124428042	419	419	419	419	0
405	20241002	120900	124428042	419	419	419	419	0
406	20241002	120800	124428042	419	419	419	419	0
407	20241002	120700	124428042	419	419	419	419	0
408	20241002	120600	124428042	419	419	419	419	0
409	20241002	120500	124428042	419	419	419	419	14
410	20241002	120400	124422176	419	419	419	419	23
411	20241002	120300	124412539	419	419	419	419	55
412	20241002	120200	124389494	419	419	419	419	4
413	20241002	120100	124387818	419	419	419	419	3
414	20241002	120000	124386561	416	416	416	416	1
415	20241002	115900	124386145	416	416	416	416	0
416	20241002	115800	124386145	416	416	416	416	0
417	20241002	115700	124386145	416	416	416	416	757
418	20241002	115600	124071233	416	416	416	416	0
419	20241002	115500	124071233	416	416	416	416	0
420	20241002	115400	124071233	416	416	416	416	500
421	20241002	115300	123863233	416	416	416	416	0
422	20241002	115200	123863233	416	416	416	416	0
423	20241002	115100	123863233	416	416	416	416	0
424	20241002	115000	123863233	416	416	416	416	0
425	20241002	114900	123863233	416	416	419	416	571
426	20241002	114800	123625694	416	416	416	416	570
427	20241002	114700	123388574	416	417	417	416	570
428	20241002	114600	123151240	417	416	417	416	571
429	20241002	114500	122913370	416	416	416	416	570
430	20241002	114400	122676250	419	417	419	416	573
431	20241002	114300	122437658	417	416	419	416	573
432	20241002	114200	122198996	418	416	419	416	678
433	20241002	114100	121916641	416	417	417	416	574
434	20241002	114000	121677425	417	417	417	417	0
435	20241002	113900	121677425	417	417	417	417	0
436	20241002	113800	121677425	417	417	417	417	2568
437	20241002	113700	120606569	417	417	417	417	1246
438	20241002	113600	120086987	417	417	417	417	0
439	20241002	113500	120086987	417	417	417	417	880
440	20241002	113400	119720027	417	417	417	417	37
441	20241002	113300	119704598	418	418	418	418	500
442	20241002	113200	119495598	418	418	418	418	0
443	20241002	113100	119495598	418	418	418	418	240
444	20241002	113000	119395278	418	418	418	418	29
445	20241002	112900	119383156	419	419	419	419	21
446	20241002	112800	119374357	418	418	418	418	434
447	20241002	112700	119192945	418	418	418	418	6
448	20241002	112600	119190437	418	418	418	418	32
449	20241002	112500	119177061	418	419	419	418	1001
450	20241002	112400	118758642	419	419	419	419	4
451	20241002	112300	118756966	419	419	419	419	0
452	20241002	112200	118756966	419	419	419	419	10
453	20241002	112100	118752776	419	419	419	419	1
454	20241002	112000	118752357	416	416	416	416	0
455	20241002	111900	118752357	416	417	417	416	3025
456	20241002	111800	117493826	421	421	421	421	2
457	20241002	111700	117492984	421	421	421	421	3
458	20241002	111600	117491721	421	421	421	421	1
459	20241002	111500	117491300	421	421	421	417	2604
460	20241002	111400	116405416	416	416	416	416	0
461	20241002	111300	116405416	416	419	419	416	5034
462	20241002	111200	114308363	422	422	422	422	0
463	20241002	111100	114308363	422	422	422	422	0
464	20241002	111000	114308363	422	422	422	422	0
465	20241002	110900	114308363	422	422	422	422	0
466	20241002	110800	114308363	422	422	422	422	0
467	20241002	110700	114308363	422	422	422	422	0
468	20241002	110600	114308363	422	422	422	422	2
469	20241002	110500	114307519	419	419	419	419	0
470	20241002	110400	114307519	419	418	419	418	804
471	20241002	110300	113970644	418	418	418	418	0
472	20241002	110200	113970644	418	418	418	418	0
473	20241002	110100	113970644	418	418	418	418	2870
474	20241002	110000	112770984	417	417	417	417	0
475	20241002	105900	112770984	417	418	418	417	3
476	20241002	105800	112769731	418	418	418	418	1
477	20241002	105700	112769313	417	417	417	417	223
478	20241002	105600	112676322	416	416	416	416	1173
479	20241002	105500	112188354	416	416	416	416	38
480	20241002	105400	112172546	416	416	416	416	240
481	20241002	105300	112072706	417	417	417	417	19
482	20241002	105200	112064783	418	418	418	418	0
483	20241002	105100	112064783	418	418	418	418	0
484	20241002	105000	112064783	418	418	418	418	0
485	20241002	104900	112064783	418	418	418	418	0
486	20241002	104800	112064783	418	418	418	418	0
487	20241002	104700	112064783	418	418	418	418	0
488	20241002	104600	112064783	418	418	418	418	19
489	20241002	104500	112056841	419	419	419	419	1
490	20241002	104400	112056422	417	418	418	417	17620
491	20241002	104300	104708051	419	419	419	419	1378
492	20241002	104200	104130669	423	423	423	423	0
493	20241002	104100	104130669	423	423	423	423	1
494	20241002	104000	104130246	422	422	422	422	196
495	20241002	103900	104047534	420	421	423	419	1323
496	20241002	103800	103492437	423	422	423	421	285
497	20241002	103700	103372108	423	423	423	423	0
498	20241002	103600	103372108	423	423	423	423	0
499	20241002	103500	103372108	423	423	423	423	17
500	20241002	103400	103364917	421	422	422	421	1284
501	20241002	103300	102824348	422	423	423	422	1419
502	20241002	103200	102225118	423	423	423	423	17
503	20241002	103100	102217927	425	423	425	423	20
504	20241002	103000	102209465	425	423	425	423	557
505	20241002	102900	101973850	424	424	424	424	202
506	20241002	102800	101888202	425	425	425	425	0
507	20241002	102700	101888202	425	425	425	425	0
508	20241002	102600	101888202	425	425	425	425	0
509	20241002	102500	101888202	425	424	425	422	7113
510	20241002	102400	98869982	424	423	424	423	2159
511	20241002	102300	97956723	423	423	423	423	1942
512	20241002	102200	97135257	424	420	424	420	1023
513	20241002	102100	96702505	424	420	424	420	2100
514	20241002	102000	95815231	420	420	420	420	0
515	20241002	101900	95815231	420	420	420	420	0
516	20241002	101800	95815231	420	420	420	420	14
517	20241002	101700	95809351	420	420	420	420	25
518	20241002	101600	95798851	419	419	419	419	0
519	20241002	101500	95798851	419	419	419	419	10
520	20241002	101400	95794661	421	420	421	420	1207
521	20241002	101300	95287720	420	419	420	419	8532
522	20241002	101200	91705935	418	417	418	417	851
523	20241002	101100	91350458	417	417	417	417	0
524	20241002	101000	91350458	417	416	417	416	2386
525	20241002	100900	90357880	417	417	417	417	57
526	20241002	100800	90334111	416	416	416	415	10152
527	20241002	100700	86110979	416	416	416	416	5424
528	20241002	100600	83854595	416	416	416	416	2
529	20241002	100500	83853763	415	415	415	415	439
530	20241002	100400	83671578	415	415	415	415	30
531	20241002	100300	83659128	415	415	415	415	1
532	20241002	100200	83658713	416	416	416	416	0
533	20241002	100100	83658713	416	416	416	416	8
534	20241002	100000	83655385	416	416	416	416	0
535	20241002	095900	83655385	416	416	416	416	0
536	20241002	095800	83655385	416	414	416	414	2130
537	20241002	095700	82773563	414	414	414	414	2016
538	20241002	095600	81938939	414	416	416	414	10
539	20241002	095500	81934783	416	416	416	416	0
540	20241002	095400	81934783	416	415	416	415	1004
541	20241002	095300	81518121	416	416	416	416	1
542	20241002	095200	81517705	415	415	415	415	3
543	20241002	095100	81516460	416	416	416	415	249
544	20241002	095000	81413123	415	416	416	415	1002
545	20241002	094900	80997291	415	415	415	415	0
546	20241002	094800	80997291	415	416	416	415	242
547	20241002	094700	80896859	416	416	416	416	0
548	20241002	094600	80896859	416	416	416	416	0
549	20241002	094500	80896859	416	414	416	414	2334
550	20241002	094400	79929662	416	416	416	416	1
551	20241002	094300	79929246	414	416	416	414	2242
552	20241002	094200	79000574	414	414	414	414	10
553	20241002	094100	78996434	416	415	416	414	101
554	20241002	094000	78954592	416	414	416	414	3136
555	20241002	093900	77656222	414	414	416	414	4
556	20241002	093800	77654562	416	416	416	413	15380
557	20241002	093700	71287175	414	415	416	414	17998
558	20241002	093600	63834433	416	416	416	416	3
559	20241002	093500	63833185	415	416	416	415	15915
560	20241002	093400	57228398	416	415	416	415	1680
561	20241002	093300	56531196	416	417	417	416	1245
562	20241002	093200	56013258	417	417	417	417	9928
563	20241002	093100	51873282	417	417	417	417	10
564	20241002	093000	51869112	417	417	417	417	241
565	20241002	092900	51768615	415	415	418	415	3578
566	20241002	092800	50283742	415	417	418	415	7629
567	20241002	092700	47111856	418	418	418	418	0
568	20241002	092600	47111856	418	416	418	416	20
569	20241002	092500	47103534	419	417	419	417	250
570	20241002	092400	46998804	417	417	417	417	0
571	20241002	092300	46998804	417	418	418	417	74
572	20241002	092200	46967945	420	418	420	418	131
573	20241002	092100	46913064	419	417	419	416	3954
574	20241002	092000	45264244	419	417	419	417	682
575	20241002	091900	44979848	419	419	419	419	1
576	20241002	091800	44979429	417	417	419	417	3253
577	20241002	091700	43622926	419	418	419	417	6419
578	20241002	091600	40941489	421	419	421	418	339
579	20241002	091500	40799762	421	420	421	418	2879
580	20241002	091400	39592768	421	420	421	420	3424
581	20241002	091300	38154682	420	421	421	420	1785
582	20241002	091200	37404979	420	419	420	419	801
583	20241002	091100	37069017	421	419	421	419	67
584	20241002	091000	37040938	421	419	421	419	545
585	20241002	090900	36812571	421	422	422	421	619
586	20241002	090800	36551971	417	419	419	417	13500
587	20241002	090700	30909732	422	419	422	418	3322
588	20241002	090600	29519120	423	423	423	419	40
589	20241002	090500	29502254	419	424	424	419	1414
590	20241002	090400	28903331	420	420	424	420	3287
591	20241002	090300	27522783	424	425	428	421	14636
592	20241002	090200	21308991	425	425	427	420	31161
593	20241002	090100	8177109	427	427	429	424	4059
594	20241002	090000	6449931	431	432	432	428	14980