KissMeData/002870/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183800	120343819	962	962	962	962	1479
3	20241004	183700	120343819	962	962	962	962	0
4	20241004	183600	120343819	962	962	962	962	0
5	20241004	183500	120343819	962	962	962	962	0
6	20241004	183400	120343819	962	962	962	962	0
7	20241004	183300	120343819	962	962	962	962	0
8	20241004	183200	120343819	962	962	962	962	0
9	20241004	183100	120343819	962	962	962	962	0
10	20241004	183000	120343819	962	962	962	962	0
11	20241004	182900	120343819	962	962	962	962	0
12	20241004	182800	120343819	962	962	962	962	0
13	20241004	182700	120343819	962	962	962	962	0
14	20241004	182600	120343819	962	962	962	962	0
15	20241004	182500	120343819	962	962	962	962	0
16	20241004	182400	120343819	962	962	962	962	0
17	20241004	182300	120343819	962	962	962	962	0
18	20241004	182200	120343819	962	962	962	962	0
19	20241004	182100	120343819	962	962	962	962	0
20	20241004	182000	120343819	962	962	962	962	0
21	20241004	181900	120343819	962	962	962	962	0
22	20241004	181800	120343819	962	962	962	962	0
23	20241004	181700	120343819	962	962	962	962	0
24	20241004	181600	120343819	962	962	962	962	0
25	20241004	181500	120343819	962	962	962	962	0
26	20241004	181400	120343819	962	962	962	962	0
27	20241004	181300	120343819	962	962	962	962	0
28	20241004	181200	120343819	962	962	962	962	0
29	20241004	181100	120343819	962	962	962	962	0
30	20241004	181000	120343819	962	962	962	962	0
31	20241004	180900	120343819	962	962	962	962	0
32	20241004	180800	120343819	962	962	962	962	1479
33	20241004	180700	120343819	962	962	962	962	0
34	20241004	180600	120343819	962	962	962	962	0
35	20241004	180500	120343819	962	962	962	962	0
36	20241004	180400	120343819	962	962	962	962	0
37	20241004	180300	120343819	962	962	962	962	0
38	20241004	180200	120343819	962	962	962	962	0
39	20241004	180100	120343819	962	962	962	962	0
40	20241004	180000	120343819	962	962	962	962	0
41	20241004	175900	120343819	962	962	962	962	0
42	20241004	175800	120343819	962	962	962	962	0
43	20241004	175700	120343819	962	962	962	962	0
44	20241004	175600	120343819	962	962	962	962	0
45	20241004	175500	120343819	962	962	962	962	0
46	20241004	175400	120343819	962	962	962	962	0
47	20241004	175300	120343819	962	962	962	962	0
48	20241004	175200	120343819	962	962	962	962	0
49	20241004	175100	120343819	962	962	962	962	0
50	20241004	175000	120343819	962	962	962	962	0
51	20241004	174900	120343819	962	962	962	962	0
52	20241004	174800	120343819	962	962	962	962	0
53	20241004	174700	120343819	962	962	962	962	0
54	20241004	174600	120343819	962	962	962	962	0
55	20241004	174500	120343819	962	962	962	962	0
56	20241004	174400	120343819	962	962	962	962	0
57	20241004	174300	120343819	962	962	962	962	0
58	20241004	174200	120343819	962	962	962	962	0
59	20241004	174100	120343819	962	962	962	962	0
60	20241004	174000	120343819	962	962	962	962	0
61	20241004	173900	120343819	962	962	962	962	0
62	20241004	173800	120343819	962	962	962	962	1479
63	20241004	173700	120343819	962	962	962	962	0
64	20241004	173600	120343819	962	962	962	962	0
65	20241004	173500	120343819	962	962	962	962	0
66	20241004	173400	120343819	962	962	962	962	0
67	20241004	173300	120343819	962	962	962	962	0
68	20241004	173200	120343819	962	962	962	962	0
69	20241004	173100	120343819	962	962	962	962	0
70	20241004	173000	120343819	962	962	962	962	0
71	20241004	172900	120343819	962	962	962	962	0
72	20241004	172800	120343819	962	962	962	962	0
73	20241004	172700	120343819	962	962	962	962	0
74	20241004	172600	120343819	962	962	962	962	0
75	20241004	172500	120343819	962	962	962	962	0
76	20241004	172400	120343819	962	962	962	962	0
77	20241004	172300	120343819	962	962	962	962	0
78	20241004	172200	120343819	962	962	962	962	0
79	20241004	172100	120343819	962	962	962	962	0
80	20241004	172000	120343819	962	962	962	962	0
81	20241004	171900	120343819	962	962	962	962	0
82	20241004	171800	120343819	962	962	962	962	0
83	20241004	171700	120343819	962	962	962	962	0
84	20241004	171600	120343819	962	962	962	962	0
85	20241004	171500	120343819	962	962	962	962	0
86	20241004	171400	120343819	962	962	962	962	0
87	20241004	171300	120343819	962	962	962	962	0
88	20241004	171200	120343819	962	962	962	962	0
89	20241004	171100	120343819	962	962	962	962	0
90	20241004	171000	120343819	962	962	962	962	0
91	20241004	170900	120343819	962	962	962	962	0
92	20241004	170800	120343819	962	962	962	962	1479
93	20241004	170700	120343819	962	962	962	962	0
94	20241004	170600	120343819	962	962	962	962	0
95	20241004	170500	120343819	962	962	962	962	0
96	20241004	170400	120343819	962	962	962	962	0
97	20241004	170300	120343819	962	962	962	962	0
98	20241004	170200	120343819	962	962	962	962	0
99	20241004	170100	120343819	962	962	962	962	0
100	20241004	170000	120343819	962	962	962	962	0
101	20241004	165900	120343819	962	962	962	962	0
102	20241004	165800	120343819	962	962	962	962	0
103	20241004	165700	120343819	962	962	962	962	0
104	20241004	165600	120343819	962	962	962	962	0
105	20241004	165500	120343819	962	962	962	962	0
106	20241004	165400	120343819	962	962	962	962	0
107	20241004	165300	120343819	962	962	962	962	0
108	20241004	165200	120343819	962	962	962	962	0
109	20241004	165100	120343819	962	962	962	962	0
110	20241004	165000	120343819	962	962	962	962	0
111	20241004	164900	120343819	962	962	962	962	0
112	20241004	164800	120343819	962	962	962	962	0
113	20241004	164700	120343819	962	962	962	962	0
114	20241004	164600	120343819	962	962	962	962	0
115	20241004	164500	120343819	962	962	962	962	0
116	20241004	164400	120343819	962	962	962	962	0
117	20241004	164300	120343819	962	962	962	962	0
118	20241004	164200	120343819	962	962	962	962	0
119	20241004	164100	120343819	962	962	962	962	0
120	20241004	164000	120343819	962	962	962	962	0
121	20241004	163900	120343819	962	962	962	962	0
122	20241004	163800	120343819	962	962	962	962	1479
123	20241004	163700	120343819	962	962	962	962	0
124	20241004	163600	120343819	962	962	962	962	0
125	20241004	163500	120343819	962	962	962	962	0
126	20241004	163400	120343819	962	962	962	962	0
127	20241004	163300	120343819	962	962	962	962	0
128	20241004	163200	120343819	962	962	962	962	0
129	20241004	163100	120343819	962	962	962	962	0
130	20241004	163000	120343819	962	962	962	962	0
131	20241004	162900	120343819	962	962	962	962	0
132	20241004	162800	120343819	962	962	962	962	0
133	20241004	162700	120343819	962	962	962	962	0
134	20241004	162600	120343819	962	962	962	962	0
135	20241004	162500	120343819	962	962	962	962	0
136	20241004	162400	120343819	962	962	962	962	0
137	20241004	162300	120343819	962	962	962	962	0
138	20241004	162200	120343819	962	962	962	962	0
139	20241004	162100	120343819	962	962	962	962	0
140	20241004	162000	120343819	962	962	962	962	0
141	20241004	161900	120343819	962	962	962	962	0
142	20241004	161800	120343819	962	962	962	962	0
143	20241004	161700	120343819	962	962	962	962	0
144	20241004	161600	120343819	962	962	962	962	0
145	20241004	161500	120343819	962	962	962	962	0
146	20241004	161400	120343819	962	962	962	962	0
147	20241004	161300	120343819	962	962	962	962	0
148	20241004	161200	120343819	962	962	962	962	0
149	20241004	161100	120343819	962	962	962	962	0
150	20241004	161000	120343819	962	962	962	962	0
151	20241004	160900	120343819	962	962	962	962	0
152	20241004	160800	120343819	962	962	962	962	1479
153	20241004	160700	120343819	962	962	962	962	0
154	20241004	160600	120343819	962	962	962	962	0
155	20241004	160500	120343819	962	962	962	962	0
156	20241004	160400	120343819	962	962	962	962	0
157	20241004	160300	120343819	962	962	962	962	0
158	20241004	160200	120343819	962	962	962	962	0
159	20241004	160100	120343819	962	962	962	962	0
160	20241004	160000	120343819	962	962	962	962	0
161	20241004	155900	120343819	962	962	962	962	0
162	20241004	155800	120343819	962	962	962	962	0
163	20241004	155700	120343819	962	962	962	962	0
164	20241004	155600	120343819	962	962	962	962	0
165	20241004	155500	120343819	962	962	962	962	0
166	20241004	155400	120343819	962	962	962	962	0
167	20241004	155300	120343819	962	962	962	962	0
168	20241004	155200	120343819	962	962	962	962	0
169	20241004	155100	120343819	962	962	962	962	0
170	20241004	155000	120343819	962	962	962	962	0
171	20241004	154900	120343819	962	962	962	962	0
172	20241004	154800	120343819	962	962	962	962	0
173	20241004	154700	120343819	962	962	962	962	0
174	20241004	154600	120343819	962	962	962	962	0
175	20241004	154500	120343819	962	962	962	962	0
176	20241004	154400	120343819	962	962	962	962	0
177	20241004	154300	120343819	962	962	962	962	0
178	20241004	154200	120343819	962	962	962	962	0
179	20241004	154100	120343819	962	962	962	962	0
180	20241004	154000	120343819	962	962	962	962	0
181	20241004	153900	120343819	962	962	962	962	0
182	20241004	153800	120343819	962	962	962	962	1479
183	20241004	153700	120343819	962	962	962	962	0
184	20241004	153600	120343819	962	962	962	962	0
185	20241004	153500	120343819	962	962	962	962	0
186	20241004	153400	120343819	962	962	962	962	0
187	20241004	153300	120343819	962	962	962	962	0
188	20241004	153200	120343819	962	962	962	962	0
189	20241004	153100	120343819	962	962	962	962	0
190	20241004	153000	120343819	962	962	962	962	1479
191	20241004	152900	118921021	963	963	963	963	0
192	20241004	152800	118921021	963	963	963	963	0
193	20241004	152700	118921021	963	963	963	963	0
194	20241004	152600	118921021	963	963	963	963	0
195	20241004	152500	118921021	963	963	963	963	0
196	20241004	152400	118921021	963	963	963	963	0
197	20241004	152300	118921021	963	963	963	963	0
198	20241004	152200	118921021	963	963	963	963	0
199	20241004	152100	118921021	963	963	963	963	0
200	20241004	152000	118921021	963	963	963	963	0
201	20241004	151900	118921021	963	963	963	963	95
202	20241004	151800	118829536	957	957	957	957	0
203	20241004	151700	118829536	957	961	961	957	5460
204	20241004	151600	113597031	963	962	963	962	100
205	20241004	151500	113500734	963	963	963	963	2
206	20241004	151400	113498808	963	963	963	963	1752
207	20241004	151300	111811632	966	966	966	966	0
208	20241004	151200	111811632	966	966	966	966	0
209	20241004	151100	111811632	966	966	966	966	0
210	20241004	151000	111811632	966	966	966	966	301
211	20241004	150900	111520866	966	966	966	966	1
212	20241004	150800	111519900	965	965	965	965	0
213	20241004	150700	111519900	965	965	965	965	0
214	20241004	150600	111519900	965	965	965	965	1624
215	20241004	150500	109952740	967	967	967	967	0
216	20241004	150400	109952740	967	967	967	967	0
217	20241004	150300	109952740	967	967	967	967	0
218	20241004	150200	109952740	967	967	967	967	1
219	20241004	150100	109951773	967	967	967	967	538
220	20241004	150000	109431527	961	961	961	961	2
221	20241004	145900	109429605	961	961	961	961	404
222	20241004	145800	109041361	967	967	967	967	10
223	20241004	145700	109031691	961	961	961	961	0
224	20241004	145600	109031691	961	961	961	961	0
225	20241004	145500	109031691	961	961	961	961	0
226	20241004	145400	109031691	961	961	961	961	1679
227	20241004	145300	107418172	961	961	961	961	1751
228	20241004	145200	105735461	961	962	962	961	1301
229	20241004	145100	104485199	962	962	962	962	0
230	20241004	145000	104485199	962	962	962	962	0
231	20241004	144900	104485199	962	962	962	962	0
232	20241004	144800	104485199	962	962	962	962	119
233	20241004	144700	104370721	962	962	962	962	0
234	20241004	144600	104370721	962	962	962	962	0
235	20241004	144500	104370721	962	962	962	962	0
236	20241004	144400	104370721	962	962	962	962	0
237	20241004	144300	104370721	962	962	962	962	0
238	20241004	144200	104370721	962	962	962	962	0
239	20241004	144100	104370721	962	962	962	962	0
240	20241004	144000	104370721	962	962	962	962	0
241	20241004	143900	104370721	962	962	962	962	0
242	20241004	143800	104370721	962	962	962	962	0
243	20241004	143700	104370721	962	962	962	962	0
244	20241004	143600	104370721	962	962	962	962	0
245	20241004	143500	104370721	962	962	962	962	0
246	20241004	143400	104370721	962	962	962	962	0
247	20241004	143300	104370721	962	962	962	962	0
248	20241004	143200	104370721	962	962	962	962	0
249	20241004	143100	104370721	962	962	962	962	0
250	20241004	143000	104370721	962	962	962	962	150
251	20241004	142900	104226421	969	968	969	968	56
252	20241004	142800	104172207	962	962	962	962	2
253	20241004	142700	104170283	967	963	967	963	3137
254	20241004	142600	101137352	967	967	967	967	0
255	20241004	142500	101137352	967	960	967	960	7822
256	20241004	142400	93585441	960	960	960	960	0
257	20241004	142300	93585441	960	960	960	960	0
258	20241004	142200	93585441	960	960	960	960	2000
259	20241004	142100	91665441	963	963	963	963	1
260	20241004	142000	91664478	957	957	957	957	9
261	20241004	141900	91655865	957	957	957	957	0
262	20241004	141800	91655865	957	957	957	957	0
263	20241004	141700	91655865	957	957	957	957	0
264	20241004	141600	91655865	957	957	957	957	314
265	20241004	141500	91355367	957	957	957	957	0
266	20241004	141400	91355367	957	957	957	957	0
267	20241004	141300	91355367	957	957	957	957	0
268	20241004	141200	91355367	957	957	957	957	0
269	20241004	141100	91355367	957	957	957	957	0
270	20241004	141000	91355367	957	957	957	957	0
271	20241004	140900	91355367	957	957	957	957	0
272	20241004	140800	91355367	957	957	957	957	0
273	20241004	140700	91355367	957	957	957	957	0
274	20241004	140600	91355367	957	957	957	957	0
275	20241004	140500	91355367	957	957	957	957	0
276	20241004	140400	91355367	957	957	957	957	0
277	20241004	140300	91355367	957	957	957	957	0
278	20241004	140200	91355367	957	957	957	957	0
279	20241004	140100	91355367	957	960	960	957	6283
280	20241004	140000	85339962	960	960	960	960	0
281	20241004	135900	85339962	960	960	960	960	368
282	20241004	135800	84986682	960	960	960	960	0
283	20241004	135700	84986682	960	960	960	960	0
284	20241004	135600	84986682	960	960	960	960	2
285	20241004	135500	84984762	959	959	959	959	0
286	20241004	135400	84984762	959	959	959	959	0
287	20241004	135300	84984762	959	959	959	959	0
288	20241004	135200	84984762	959	959	959	959	0
289	20241004	135100	84984762	959	959	959	959	0
290	20241004	135000	84984762	959	959	959	959	0
291	20241004	134900	84984762	959	959	959	959	0
292	20241004	134800	84984762	959	963	963	959	249
293	20241004	134700	84745063	958	958	958	958	0
294	20241004	134600	84745063	958	958	958	958	0
295	20241004	134500	84745063	958	958	958	958	0
296	20241004	134400	84745063	958	958	958	958	0
297	20241004	134300	84745063	958	958	958	958	0
298	20241004	134200	84745063	958	958	958	958	0
299	20241004	134100	84745063	958	958	958	958	0
300	20241004	134000	84745063	958	958	958	958	0
301	20241004	133900	84745063	958	958	958	958	0
302	20241004	133800	84745063	958	958	958	958	0
303	20241004	133700	84745063	958	958	958	958	0
304	20241004	133600	84745063	958	958	958	958	0
305	20241004	133500	84745063	958	958	958	958	0
306	20241004	133400	84745063	958	958	958	958	0
307	20241004	133300	84745063	958	958	958	958	8
308	20241004	133200	84737399	963	963	963	963	0
309	20241004	133100	84737399	963	963	963	963	10
310	20241004	133000	84727769	964	964	964	964	1
311	20241004	132900	84726805	958	958	958	958	70
312	20241004	132800	84659745	958	958	958	958	0
313	20241004	132700	84659745	958	958	958	958	0
314	20241004	132600	84659745	958	958	958	958	0
315	20241004	132500	84659745	958	958	958	958	0
316	20241004	132400	84659745	958	958	958	958	2
317	20241004	132300	84657829	958	958	958	958	118
318	20241004	132200	84544785	958	958	958	958	0
319	20241004	132100	84544785	958	958	958	958	0
320	20241004	132000	84544785	958	958	958	958	1810
321	20241004	131900	82810805	962	962	962	962	10
322	20241004	131800	82801185	962	962	962	962	0
323	20241004	131700	82801185	962	962	962	962	0
324	20241004	131600	82801185	962	962	962	962	0
325	20241004	131500	82801185	962	962	962	962	0
326	20241004	131400	82801185	962	962	962	962	0
327	20241004	131300	82801185	962	962	962	962	0
328	20241004	131200	82801185	962	958	962	958	1018
329	20241004	131100	81821939	958	958	958	958	0
330	20241004	131000	81821939	958	958	958	958	0
331	20241004	130900	81821939	958	958	958	958	117
332	20241004	130800	81709853	958	958	958	958	10
333	20241004	130700	81700273	959	959	959	959	0
334	20241004	130600	81700273	959	959	959	959	0
335	20241004	130500	81700273	959	959	959	959	0
336	20241004	130400	81700273	959	959	959	959	0
337	20241004	130300	81700273	959	959	959	959	0
338	20241004	130200	81700273	959	959	959	959	0
339	20241004	130100	81700273	959	959	959	959	0
340	20241004	130000	81700273	959	959	959	959	0
341	20241004	125900	81700273	959	960	960	959	63
342	20241004	125800	81639855	960	960	960	960	0
343	20241004	125700	81639855	960	960	960	960	0
344	20241004	125600	81639855	960	960	960	960	0
345	20241004	125500	81639855	960	960	960	960	600
346	20241004	125400	81063855	960	956	960	956	486
347	20241004	125300	80599231	956	958	958	956	11723
348	20241004	125200	69381064	959	960	960	959	347
349	20241004	125100	69048254	960	960	960	960	2
350	20241004	125000	69046334	961	961	961	961	2
351	20241004	124900	69044412	961	961	961	961	1
352	20241004	124800	69043451	961	962	962	961	229
353	20241004	124700	68823174	962	962	962	962	0
354	20241004	124600	68823174	962	962	962	962	0
355	20241004	124500	68823174	962	962	962	962	0
356	20241004	124400	68823174	962	962	962	962	0
357	20241004	124300	68823174	962	962	962	962	0
358	20241004	124200	68823174	962	962	962	962	0
359	20241004	124100	68823174	962	962	962	962	0
360	20241004	124000	68823174	962	962	962	962	0
361	20241004	123900	68823174	962	963	963	962	4
362	20241004	123800	68819324	964	964	964	964	0
363	20241004	123700	68819324	964	964	964	964	0
364	20241004	123600	68819324	964	964	964	964	0
365	20241004	123500	68819324	964	964	964	964	0
366	20241004	123400	68819324	964	964	964	964	1
367	20241004	123300	68818360	965	965	965	965	0
368	20241004	123200	68818360	965	965	965	965	0
369	20241004	123100	68818360	965	965	965	965	0
370	20241004	123000	68818360	965	965	965	965	0
371	20241004	122900	68818360	965	965	965	965	0
372	20241004	122800	68818360	965	965	965	965	0
373	20241004	122700	68818360	965	965	965	965	0
374	20241004	122600	68818360	965	965	965	965	100
375	20241004	122500	68721860	965	965	965	965	0
376	20241004	122400	68721860	965	965	965	965	0
377	20241004	122300	68721860	965	965	965	965	0
378	20241004	122200	68721860	965	965	965	965	3
379	20241004	122100	68718965	959	959	959	959	0
380	20241004	122000	68718965	959	959	959	959	2
381	20241004	121900	68717047	961	961	961	961	0
382	20241004	121800	68717047	961	961	961	961	0
383	20241004	121700	68717047	961	961	961	961	0
384	20241004	121600	68717047	961	961	961	961	0
385	20241004	121500	68717047	961	961	961	961	0
386	20241004	121400	68717047	961	961	961	961	0
387	20241004	121300	68717047	961	961	961	961	1000
388	20241004	121200	67756047	961	961	961	961	0
389	20241004	121100	67756047	961	961	961	961	0
390	20241004	121000	67756047	961	961	961	961	0
391	20241004	120900	67756047	961	965	965	961	51
392	20241004	120800	67707032	965	965	965	965	30
393	20241004	120700	67678082	962	962	962	962	0
394	20241004	120600	67678082	962	963	964	962	2192
395	20241004	120500	65566333	962	962	962	962	0
396	20241004	120400	65566333	962	962	962	962	0
397	20241004	120300	65566333	962	962	962	962	0
398	20241004	120200	65566333	962	962	962	962	0
399	20241004	120100	65566333	962	962	962	962	0
400	20241004	120000	65566333	962	962	962	962	0
401	20241004	115900	65566333	962	962	962	962	0
402	20241004	115800	65566333	962	962	962	962	0
403	20241004	115700	65566333	962	962	962	962	1923
404	20241004	115600	63716407	962	962	962	962	0
405	20241004	115500	63716407	962	962	962	962	0
406	20241004	115400	63716407	962	962	962	962	1
407	20241004	115300	63715445	964	964	964	964	0
408	20241004	115200	63715445	964	964	964	964	0
409	20241004	115100	63715445	964	964	964	964	2
410	20241004	115000	63713517	959	962	962	959	4
411	20241004	114900	63709675	958	957	958	957	189
412	20241004	114800	63528615	965	965	965	965	0
413	20241004	114700	63528615	965	965	965	965	0
414	20241004	114600	63528615	965	965	965	965	0
415	20241004	114500	63528615	965	965	965	965	0
416	20241004	114400	63528615	965	965	965	965	1348
417	20241004	114300	62227795	966	966	966	966	0
418	20241004	114200	62227795	966	966	966	966	0
419	20241004	114100	62227795	966	966	966	966	0
420	20241004	114000	62227795	966	966	966	966	0
421	20241004	113900	62227795	966	966	966	966	0
422	20241004	113800	62227795	966	966	966	966	0
423	20241004	113700	62227795	966	966	966	966	0
424	20241004	113600	62227795	966	966	966	966	1
425	20241004	113500	62226829	956	956	956	956	0
426	20241004	113400	62226829	956	956	956	956	0
427	20241004	113300	62226829	956	956	956	956	0
428	20241004	113200	62226829	956	956	956	956	0
429	20241004	113100	62226829	956	956	956	956	0
430	20241004	113000	62226829	956	956	956	956	0
431	20241004	112900	62226829	956	960	960	956	400
432	20241004	112800	61843626	960	960	960	960	0
433	20241004	112700	61843626	960	960	960	960	8
434	20241004	112600	61835946	960	960	960	960	0
435	20241004	112500	61835946	960	960	960	960	111
436	20241004	112400	61729386	960	960	960	960	0
437	20241004	112300	61729386	960	960	960	960	0
438	20241004	112200	61729386	960	960	960	960	0
439	20241004	112100	61729386	960	960	960	960	0
440	20241004	112000	61729386	960	960	960	960	644
441	20241004	111900	61111146	960	960	960	960	500
442	20241004	111800	60631146	960	960	960	960	0
443	20241004	111700	60631146	960	960	960	960	1065
444	20241004	111600	59608746	962	962	962	962	0
445	20241004	111500	59608746	962	962	962	962	0
446	20241004	111400	59608746	962	962	962	962	0
447	20241004	111300	59608746	962	962	962	962	0
448	20241004	111200	59608746	962	962	962	962	0
449	20241004	111100	59608746	962	962	962	962	500
450	20241004	111000	59127746	962	962	962	962	0
451	20241004	110900	59127746	962	966	966	962	799
452	20241004	110800	58357108	966	966	966	966	0
453	20241004	110700	58357108	966	966	966	966	1
454	20241004	110600	58356142	962	962	962	962	2000
455	20241004	110500	56432142	962	962	962	962	0
456	20241004	110400	56432142	962	962	962	962	146
457	20241004	110300	56291690	962	962	962	962	40
458	20241004	110200	56253210	962	962	962	962	0
459	20241004	110100	56253210	962	962	962	962	500
460	20241004	110000	55772210	962	962	962	962	63
461	20241004	105900	55711604	966	962	966	962	4680
462	20241004	105800	51200374	962	962	962	962	0
463	20241004	105700	51200374	962	955	962	955	140
464	20241004	105600	51066660	962	962	962	962	0
465	20241004	105500	51066660	962	962	962	962	0
466	20241004	105400	51066660	962	962	962	962	0
467	20241004	105300	51066660	962	962	962	962	0
468	20241004	105200	51066660	962	962	962	962	2
469	20241004	105100	51064736	962	959	962	959	3820
470	20241004	105000	47396978	955	955	955	955	0
471	20241004	104900	47396978	955	959	959	955	889
472	20241004	104800	46547708	959	959	959	959	1
473	20241004	104700	46546749	959	959	959	959	0
474	20241004	104600	46546749	959	957	959	957	4025
475	20241004	104500	42691818	955	955	955	955	4
476	20241004	104400	42687998	957	957	957	957	0
477	20241004	104300	42687998	957	957	957	957	0
478	20241004	104200	42687998	957	957	957	957	0
479	20241004	104100	42687998	957	957	957	957	150
480	20241004	104000	42544448	957	957	957	957	30
481	20241004	103900	42515738	955	955	955	955	0
482	20241004	103800	42515738	955	955	955	955	0
483	20241004	103700	42515738	955	955	955	955	100
484	20241004	103600	42420238	955	955	955	955	500
485	20241004	103500	41942738	957	957	957	957	0
486	20241004	103400	41942738	957	957	957	957	1
487	20241004	103300	41941781	953	953	953	953	727
488	20241004	103200	41248950	955	955	955	955	0
489	20241004	103100	41248950	955	955	955	955	0
490	20241004	103000	41248950	955	955	955	955	0
491	20241004	102900	41248950	955	955	955	955	1
492	20241004	102800	41247995	955	955	955	955	1
493	20241004	102700	41247040	955	955	955	955	0
494	20241004	102600	41247040	955	955	955	955	0
495	20241004	102500	41247040	955	955	955	955	0
496	20241004	102400	41247040	955	955	955	955	2
497	20241004	102300	41245130	955	955	955	955	0
498	20241004	102200	41245130	955	955	955	955	21
499	20241004	102100	41225075	955	955	955	955	0
500	20241004	102000	41225075	955	955	955	955	2
501	20241004	101900	41223165	955	955	955	955	0
502	20241004	101800	41223165	955	955	955	955	0
503	20241004	101700	41223165	955	955	955	955	2
504	20241004	101600	41221255	951	951	951	951	0
505	20241004	101500	41221255	951	951	951	951	0
506	20241004	101400	41221255	951	951	951	951	0
507	20241004	101300	41221255	951	951	951	951	2
508	20241004	101200	41219353	956	956	956	956	0
509	20241004	101100	41219353	956	956	956	956	20
510	20241004	101000	41200233	956	956	956	956	0
511	20241004	100900	41200233	956	956	956	956	0
512	20241004	100800	41200233	956	952	956	952	501
513	20241004	100700	40723277	953	953	953	953	1
514	20241004	100600	40722324	953	952	953	950	7977
515	20241004	100500	33140909	953	954	954	953	547
516	20241004	100400	32619075	954	954	954	954	192
517	20241004	100300	32435907	954	955	955	954	337
518	20241004	100200	32114209	954	954	954	954	135
519	20241004	100100	31985419	954	954	954	954	0
520	20241004	100000	31985419	954	954	954	954	35
521	20241004	095900	31952029	954	954	954	954	99
522	20241004	095800	31857583	954	954	954	954	0
523	20241004	095700	31857583	954	954	954	954	0
524	20241004	095600	31857583	954	953	954	953	902
525	20241004	095500	30997076	954	954	954	954	0
526	20241004	095400	30997076	954	954	954	954	0
527	20241004	095300	30997076	954	953	954	953	4193
528	20241004	095200	26996964	954	954	954	954	0
529	20241004	095100	26996964	954	954	954	954	2
530	20241004	095000	26995056	948	948	948	948	0
531	20241004	094900	26995056	948	948	948	948	0
532	20241004	094800	26995056	948	948	948	948	0
533	20241004	094700	26995056	948	948	948	948	22
534	20241004	094600	26974200	954	954	954	954	367
535	20241004	094500	26624082	946	946	946	946	0
536	20241004	094400	26624082	946	946	946	946	0
537	20241004	094300	26624082	946	946	946	946	0
538	20241004	094200	26624082	946	946	946	946	0
539	20241004	094100	26624082	946	952	952	946	1308
540	20241004	094000	25378878	952	952	952	952	7
541	20241004	093900	25372214	950	950	950	950	0
542	20241004	093800	25372214	950	950	950	950	0
543	20241004	093700	25372214	950	950	950	950	0
544	20241004	093600	25372214	950	950	950	950	1000
545	20241004	093500	24422214	950	950	950	950	1000
546	20241004	093400	23472214	950	950	950	950	42
547	20241004	093300	23432314	950	949	950	949	105
548	20241004	093200	23332667	949	949	949	949	0
549	20241004	093100	23332667	949	949	949	949	0
550	20241004	093000	23332667	949	946	949	946	1070
551	20241004	092900	22317447	945	945	945	945	0
552	20241004	092800	22317447	945	945	945	945	0
553	20241004	092700	22317447	945	945	945	945	0
554	20241004	092600	22317447	945	945	945	945	315
555	20241004	092500	22019772	945	945	945	945	15
556	20241004	092400	22005597	945	945	945	945	4
557	20241004	092300	22001817	945	945	945	945	0
558	20241004	092200	22001817	945	945	945	945	199
559	20241004	092100	21813762	949	949	949	949	10
560	20241004	092000	21804272	949	949	949	949	3
561	20241004	091900	21801425	950	950	950	950	100
562	20241004	091800	21706425	950	950	950	950	100
563	20241004	091700	21611425	945	945	945	945	0
564	20241004	091600	21611425	945	945	945	945	2517
565	20241004	091500	19232860	945	944	945	944	7203
566	20241004	091400	12426158	943	945	945	943	262
567	20241004	091300	12178671	945	949	950	945	2528
568	20241004	091200	9783178	950	953	953	950	1203
569	20241004	091100	8638952	953	956	956	953	1440
570	20241004	091000	7264350	956	955	956	955	3
571	20241004	090900	7261484	958	958	958	958	1000
572	20241004	090800	6303484	955	955	955	955	1000
573	20241004	090700	5348484	959	959	959	959	0
574	20241004	090600	5348484	959	954	959	954	11
575	20241004	090500	5337985	954	959	959	954	1371
576	20241004	090400	4024889	954	960	960	954	2
577	20241004	090300	4022975	962	962	962	962	0
578	20241004	090200	4022975	962	962	962	962	62
579	20241004	090100	3963331	953	955	955	953	17
580	20241004	090000	3947128	960	964	964	960	1102