KissMeData/003060/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183900	2188656080	909	909	909	909	16602
3	20241011	183800	2188656080	909	909	909	909	0
4	20241011	183700	2188656080	909	909	909	909	0
5	20241011	183600	2188656080	909	909	909	909	0
6	20241011	183500	2188656080	909	909	909	909	0
7	20241011	183400	2188656080	909	909	909	909	0
8	20241011	183300	2188656080	909	909	909	909	0
9	20241011	183200	2188656080	909	909	909	909	0
10	20241011	183100	2188656080	909	909	909	909	0
11	20241011	183000	2188656080	909	909	909	909	0
12	20241011	182900	2188656080	909	909	909	909	0
13	20241011	182800	2188656080	909	909	909	909	0
14	20241011	182700	2188656080	909	909	909	909	0
15	20241011	182600	2188656080	909	909	909	909	0
16	20241011	182500	2188656080	909	909	909	909	0
17	20241011	182400	2188656080	909	909	909	909	0
18	20241011	182300	2188656080	909	909	909	909	0
19	20241011	182200	2188656080	909	909	909	909	0
20	20241011	182100	2188656080	909	909	909	909	0
21	20241011	182000	2188656080	909	909	909	909	0
22	20241011	181900	2188656080	909	909	909	909	0
23	20241011	181800	2188656080	909	909	909	909	0
24	20241011	181700	2188656080	909	909	909	909	0
25	20241011	181600	2188656080	909	909	909	909	0
26	20241011	181500	2188656080	909	909	909	909	0
27	20241011	181400	2188656080	909	909	909	909	0
28	20241011	181300	2188656080	909	909	909	909	0
29	20241011	181200	2188656080	909	909	909	909	0
30	20241011	181100	2188656080	909	909	909	909	0
31	20241011	181000	2188656080	909	909	909	909	0
32	20241011	180900	2188656080	909	909	909	909	16602
33	20241011	180800	2188656080	909	909	909	909	0
34	20241011	180700	2188656080	909	909	909	909	0
35	20241011	180600	2188656080	909	909	909	909	0
36	20241011	180500	2188656080	909	909	909	909	0
37	20241011	180400	2188656080	909	909	909	909	0
38	20241011	180300	2188656080	909	909	909	909	0
39	20241011	180200	2188656080	909	909	909	909	0
40	20241011	180100	2188656080	909	909	909	909	0
41	20241011	180000	2188656080	909	909	909	909	0
42	20241011	175900	2188656080	909	909	909	909	0
43	20241011	175800	2188656080	909	909	909	909	0
44	20241011	175700	2188656080	909	909	909	909	0
45	20241011	175600	2188656080	909	909	909	909	0
46	20241011	175500	2188656080	909	909	909	909	0
47	20241011	175400	2188656080	909	909	909	909	0
48	20241011	175300	2188656080	909	909	909	909	0
49	20241011	175200	2188656080	909	909	909	909	0
50	20241011	175100	2188656080	909	909	909	909	0
51	20241011	175000	2188656080	909	909	909	909	0
52	20241011	174900	2188656080	909	909	909	909	0
53	20241011	174800	2188656080	909	909	909	909	0
54	20241011	174700	2188656080	909	909	909	909	0
55	20241011	174600	2188656080	909	909	909	909	0
56	20241011	174500	2188656080	909	909	909	909	0
57	20241011	174400	2188656080	909	909	909	909	0
58	20241011	174300	2188656080	909	909	909	909	0
59	20241011	174200	2188656080	909	909	909	909	0
60	20241011	174100	2188656080	909	909	909	909	0
61	20241011	174000	2188656080	909	909	909	909	0
62	20241011	173900	2188656080	909	909	909	909	16602
63	20241011	173800	2188656080	909	909	909	909	0
64	20241011	173700	2188656080	909	909	909	909	0
65	20241011	173600	2188656080	909	909	909	909	0
66	20241011	173500	2188656080	909	909	909	909	0
67	20241011	173400	2188656080	909	909	909	909	0
68	20241011	173300	2188656080	909	909	909	909	0
69	20241011	173200	2188656080	909	909	909	909	0
70	20241011	173100	2188656080	909	909	909	909	0
71	20241011	173000	2188656080	909	909	909	909	0
72	20241011	172900	2188656080	909	909	909	909	0
73	20241011	172800	2188656080	909	909	909	909	0
74	20241011	172700	2188656080	909	909	909	909	0
75	20241011	172600	2188656080	909	909	909	909	0
76	20241011	172500	2188656080	909	909	909	909	0
77	20241011	172400	2188656080	909	909	909	909	0
78	20241011	172300	2188656080	909	909	909	909	0
79	20241011	172200	2188656080	909	909	909	909	0
80	20241011	172100	2188656080	909	909	909	909	0
81	20241011	172000	2188656080	909	909	909	909	0
82	20241011	171900	2188656080	909	909	909	909	0
83	20241011	171800	2188656080	909	909	909	909	0
84	20241011	171700	2188656080	909	909	909	909	0
85	20241011	171600	2188656080	909	909	909	909	0
86	20241011	171500	2188656080	909	909	909	909	0
87	20241011	171400	2188656080	909	909	909	909	0
88	20241011	171300	2188656080	909	909	909	909	0
89	20241011	171200	2188656080	909	909	909	909	0
90	20241011	171100	2188656080	909	909	909	909	0
91	20241011	171000	2188656080	909	909	909	909	0
92	20241011	170900	2188656080	909	909	909	909	16602
93	20241011	170800	2188656080	909	909	909	909	0
94	20241011	170700	2188656080	909	909	909	909	0
95	20241011	170600	2188656080	909	909	909	909	0
96	20241011	170500	2188656080	909	909	909	909	0
97	20241011	170400	2188656080	909	909	909	909	0
98	20241011	170300	2188656080	909	909	909	909	0
99	20241011	170200	2188656080	909	909	909	909	0
100	20241011	170100	2188656080	909	909	909	909	0
101	20241011	170000	2188656080	909	909	909	909	0
102	20241011	165900	2188656080	909	909	909	909	0
103	20241011	165800	2188656080	909	909	909	909	0
104	20241011	165700	2188656080	909	909	909	909	0
105	20241011	165600	2188656080	909	909	909	909	0
106	20241011	165500	2188656080	909	909	909	909	0
107	20241011	165400	2188656080	909	909	909	909	0
108	20241011	165300	2188656080	909	909	909	909	0
109	20241011	165200	2188656080	909	909	909	909	0
110	20241011	165100	2188656080	909	909	909	909	0
111	20241011	165000	2188656080	909	909	909	909	0
112	20241011	164900	2188656080	909	909	909	909	0
113	20241011	164800	2188656080	909	909	909	909	0
114	20241011	164700	2188656080	909	909	909	909	0
115	20241011	164600	2188656080	909	909	909	909	0
116	20241011	164500	2188656080	909	909	909	909	0
117	20241011	164400	2188656080	909	909	909	909	0
118	20241011	164300	2188656080	909	909	909	909	0
119	20241011	164200	2188656080	909	909	909	909	0
120	20241011	164100	2188656080	909	909	909	909	0
121	20241011	164000	2188656080	909	909	909	909	0
122	20241011	163900	2188656080	909	909	909	909	16602
123	20241011	163800	2188656080	909	909	909	909	0
124	20241011	163700	2188656080	909	909	909	909	0
125	20241011	163600	2188656080	909	909	909	909	0
126	20241011	163500	2188656080	909	909	909	909	0
127	20241011	163400	2188656080	909	909	909	909	0
128	20241011	163300	2188656080	909	909	909	909	0
129	20241011	163200	2188656080	909	909	909	909	0
130	20241011	163100	2188656080	909	909	909	909	0
131	20241011	163000	2188656080	909	909	909	909	0
132	20241011	162900	2188656080	909	909	909	909	0
133	20241011	162800	2188656080	909	909	909	909	0
134	20241011	162700	2188656080	909	909	909	909	0
135	20241011	162600	2188656080	909	909	909	909	0
136	20241011	162500	2188656080	909	909	909	909	0
137	20241011	162400	2188656080	909	909	909	909	0
138	20241011	162300	2188656080	909	909	909	909	0
139	20241011	162200	2188656080	909	909	909	909	0
140	20241011	162100	2188656080	909	909	909	909	0
141	20241011	162000	2188656080	909	909	909	909	0
142	20241011	161900	2188656080	909	909	909	909	0
143	20241011	161800	2188656080	909	909	909	909	0
144	20241011	161700	2188656080	909	909	909	909	0
145	20241011	161600	2188656080	909	909	909	909	0
146	20241011	161500	2188656080	909	909	909	909	0
147	20241011	161400	2188656080	909	909	909	909	0
148	20241011	161300	2188656080	909	909	909	909	0
149	20241011	161200	2188656080	909	909	909	909	0
150	20241011	161100	2188656080	909	909	909	909	0
151	20241011	161000	2188656080	909	909	909	909	0
152	20241011	160900	2188656080	909	909	909	909	16602
153	20241011	160800	2188656080	909	909	909	909	0
154	20241011	160700	2188656080	909	909	909	909	0
155	20241011	160600	2188656080	909	909	909	909	0
156	20241011	160500	2188656080	909	909	909	909	0
157	20241011	160400	2188656080	909	909	909	909	0
158	20241011	160300	2188656080	909	909	909	909	0
159	20241011	160200	2188656080	909	909	909	909	0
160	20241011	160100	2188656080	909	909	909	909	0
161	20241011	160000	2188656080	909	909	909	909	0
162	20241011	155900	2188656080	909	909	909	909	0
163	20241011	155800	2188656080	909	909	909	909	0
164	20241011	155700	2188656080	909	909	909	909	0
165	20241011	155600	2188656080	909	909	909	909	0
166	20241011	155500	2188656080	909	909	909	909	0
167	20241011	155400	2188656080	909	909	909	909	0
168	20241011	155300	2188656080	909	909	909	909	0
169	20241011	155200	2188656080	909	909	909	909	0
170	20241011	155100	2188656080	909	909	909	909	0
171	20241011	155000	2188656080	909	909	909	909	0
172	20241011	154900	2188656080	909	909	909	909	0
173	20241011	154800	2188656080	909	909	909	909	0
174	20241011	154700	2188656080	909	909	909	909	0
175	20241011	154600	2188656080	909	909	909	909	0
176	20241011	154500	2188656080	909	909	909	909	0
177	20241011	154400	2188656080	909	909	909	909	0
178	20241011	154300	2188656080	909	909	909	909	0
179	20241011	154200	2188656080	909	909	909	909	0
180	20241011	154100	2188656080	909	909	909	909	0
181	20241011	154000	2188656080	909	909	909	909	0
182	20241011	153900	2188656080	909	909	909	909	16602
183	20241011	153800	2188656080	909	909	909	909	0
184	20241011	153700	2188656080	909	909	909	909	0
185	20241011	153600	2188656080	909	909	909	909	0
186	20241011	153500	2188656080	909	909	909	909	0
187	20241011	153400	2188656080	909	909	909	909	0
188	20241011	153300	2188656080	909	909	909	909	0
189	20241011	153200	2188656080	909	909	909	909	0
190	20241011	153100	2188656080	909	909	909	909	0
191	20241011	153000	2188656080	909	909	909	909	16602
192	20241011	152900	2173564862	910	910	910	910	0
193	20241011	152800	2173564862	910	910	910	910	0
194	20241011	152700	2173564862	910	910	910	910	0
195	20241011	152600	2173564862	910	910	910	910	0
196	20241011	152500	2173564862	910	910	910	910	0
197	20241011	152400	2173564862	910	910	910	910	0
198	20241011	152300	2173564862	910	910	910	910	0
199	20241011	152200	2173564862	910	910	910	910	0
200	20241011	152100	2173564862	910	910	910	910	0
201	20241011	152000	2173564862	910	910	910	910	0
202	20241011	151900	2173564862	910	911	911	910	1393
203	20241011	151800	2172296869	911	911	911	910	4784
204	20241011	151700	2167938715	911	910	913	910	218
205	20241011	151600	2167739949	909	912	912	909	16744
206	20241011	151500	2152493895	912	911	912	911	466
207	20241011	151400	2152068943	910	912	912	910	2567
208	20241011	151300	2149732007	913	913	913	913	120
209	20241011	151200	2149622447	911	913	913	911	4000
210	20241011	151100	2145975059	913	913	913	913	0
211	20241011	151000	2145975059	913	915	915	913	500
212	20241011	150900	2145518161	915	914	915	912	1110
213	20241011	150800	2144505624	915	913	915	913	505
214	20241011	150700	2144044549	915	915	915	915	0
215	20241011	150600	2144044549	915	916	916	913	811
216	20241011	150500	2143303385	916	917	917	916	16
217	20241011	150400	2143288726	917	916	917	916	112
218	20241011	150300	2143186071	916	916	917	916	2072
219	20241011	150200	2141288089	912	916	916	912	2722
220	20241011	150100	2138800545	916	916	916	916	502
221	20241011	150000	2138340713	917	917	917	915	260
222	20241011	145900	2138102323	915	916	916	914	1605
223	20241011	145800	2136632468	916	912	916	912	5812
224	20241011	145700	2131329982	912	911	912	911	1279
225	20241011	145600	2130163535	910	914	914	910	11911
226	20241011	145500	2119304830	914	914	914	914	77
227	20241011	145400	2119234452	914	914	914	914	2
228	20241011	145300	2119232624	913	913	913	912	921
229	20241011	145200	2118391851	914	912	914	912	1000
230	20241011	145100	2117479841	912	912	912	912	5
231	20241011	145000	2117475281	912	912	912	912	5
232	20241011	144900	2117470721	914	914	914	914	5
233	20241011	144800	2117466151	912	912	912	912	0
234	20241011	144700	2117466151	912	913	913	911	4551
235	20241011	144600	2113316579	914	914	914	914	1001
236	20241011	144500	2112401665	912	912	912	912	149
237	20241011	144400	2112265777	912	912	912	912	0
238	20241011	144300	2112265777	912	909	912	909	70
239	20241011	144200	2112201997	909	910	910	909	155
240	20241011	144100	2112061100	910	910	910	910	875
241	20241011	144000	2111264850	910	910	910	910	0
242	20241011	143900	2111264850	910	913	917	910	37578
243	20241011	143800	2077060091	917	917	917	917	0
244	20241011	143700	2077060091	917	917	917	917	0
245	20241011	143600	2077060091	917	913	917	913	1469
246	20241011	143500	2075718874	913	913	913	913	11
247	20241011	143400	2075708831	916	916	916	916	3000
248	20241011	143300	2072960831	917	917	917	917	5
249	20241011	143200	2072956246	914	914	914	914	2920
250	20241011	143100	2070287366	914	914	914	914	917
251	20241011	143000	2069449228	914	912	914	911	1087
252	20241011	142900	2068458725	912	913	913	912	15
253	20241011	142800	2068445040	911	912	912	911	901
254	20241011	142700	2067623330	914	914	914	914	106
255	20241011	142600	2067526446	914	914	914	914	12
256	20241011	142500	2067515478	914	913	914	911	13471
257	20241011	142400	2055233213	914	914	914	914	354
258	20241011	142300	2054909657	914	914	914	914	982
259	20241011	142200	2054012109	914	913	914	913	126
260	20241011	142100	2053897006	913	913	914	912	5075
261	20241011	142000	2049264129	913	913	913	912	4021
262	20241011	141900	2045593456	914	914	914	914	3
263	20241011	141800	2045590714	914	914	914	914	5
264	20241011	141700	2045586144	914	914	914	914	795
265	20241011	141600	2044859514	914	913	914	913	742
266	20241011	141500	2044181425	915	915	915	915	1
267	20241011	141400	2044180510	916	916	916	916	1
268	20241011	141300	2044179594	917	913	917	913	6758
269	20241011	141200	2038009520	914	914	914	912	8745
270	20241011	141100	2030025135	915	915	915	915	450
271	20241011	141000	2029613385	917	917	917	914	10010
272	20241011	140900	2020463650	915	915	915	915	12700
273	20241011	140800	2008843150	915	918	918	915	1096
274	20241011	140700	2007839694	918	918	918	918	31
275	20241011	140600	2007811236	918	918	918	918	0
276	20241011	140500	2007811236	918	916	918	916	68
277	20241011	140400	2007748930	918	918	918	918	0
278	20241011	140300	2007748930	918	918	918	918	50
279	20241011	140200	2007703030	918	917	918	916	1660
280	20241011	140100	2006182151	918	918	918	918	1000
281	20241011	140000	2005264151	918	918	918	918	39
282	20241011	135900	2005228349	918	918	918	918	1483
283	20241011	135800	2003866955	918	918	918	917	48
284	20241011	135700	2003822892	918	916	918	916	663
285	20241011	135600	2003215582	916	918	918	916	11613
286	20241011	135500	1992556264	918	918	918	918	5
287	20241011	135400	1992551674	917	917	917	917	10
288	20241011	135300	1992542504	918	918	918	918	19
289	20241011	135200	1992525062	917	917	917	917	3072
290	20241011	135100	1989708038	918	918	918	918	18
291	20241011	135000	1989691514	918	918	918	918	0
292	20241011	134900	1989691514	918	918	918	918	5
293	20241011	134800	1989686924	917	918	918	917	833
294	20241011	134700	1988922940	918	918	918	918	2005
295	20241011	134600	1987082350	918	918	918	918	5002
296	20241011	134500	1982490514	918	917	918	917	140
297	20241011	134400	1982362132	917	917	917	917	32
298	20241011	134300	1982332788	918	920	920	916	7098
299	20241011	134200	1975825168	917	920	920	917	687
300	20241011	134100	1975194051	918	918	920	918	552
301	20241011	134000	1974686617	917	918	918	917	16812
302	20241011	133900	1959264618	920	920	920	920	379
303	20241011	133800	1958915938	920	920	920	920	4
304	20241011	133700	1958912258	919	919	919	919	50
305	20241011	133600	1958866308	918	920	920	918	620
306	20241011	133500	1958297138	918	920	920	918	685
307	20241011	133400	1957668173	920	919	920	919	199
308	20241011	133300	1957485242	920	920	920	920	0
309	20241011	133200	1957485242	920	920	920	920	0
310	20241011	133100	1957485242	920	919	920	919	2700
311	20241011	133000	1955003726	919	922	922	919	6545
312	20241011	132900	1948980170	922	922	922	922	717
313	20241011	132800	1948319096	921	921	921	921	470
314	20241011	132700	1947886226	921	921	921	921	30
315	20241011	132600	1947858596	921	921	921	921	0
316	20241011	132500	1947858596	921	921	921	921	0
317	20241011	132400	1947858596	921	921	921	921	0
318	20241011	132300	1947858596	921	921	921	921	50
319	20241011	132200	1947812546	921	921	921	921	0
320	20241011	132100	1947812546	921	921	921	921	100
321	20241011	132000	1947720446	921	921	921	921	1178
322	20241011	131900	1946635508	920	920	920	920	562
323	20241011	131800	1946118468	920	920	920	920	0
324	20241011	131700	1946118468	920	918	920	917	5730
325	20241011	131600	1940860170	920	920	920	920	100
326	20241011	131500	1940768170	920	920	920	920	2330
327	20241011	131400	1938624570	920	920	920	920	1388
328	20241011	131300	1937347610	920	917	920	917	1026
329	20241011	131200	1936405916	918	920	920	918	13181
330	20241011	131100	1924297248	920	920	920	920	320
331	20241011	131000	1924002848	920	925	925	920	23883
332	20241011	130900	1901996859	926	926	926	926	0
333	20241011	130800	1901996859	926	925	926	925	1000
334	20241011	130700	1901071347	925	925	925	925	12
335	20241011	130600	1901060247	923	923	923	923	501
336	20241011	130500	1900597824	923	923	923	923	0
337	20241011	130400	1900597824	923	923	923	923	0
338	20241011	130300	1900597824	923	923	923	923	100
339	20241011	130200	1900505524	925	924	925	924	7068
340	20241011	130100	1893972267	925	925	925	925	5
341	20241011	130000	1893967642	925	925	925	925	1269
342	20241011	125900	1892793817	926	926	926	926	100
343	20241011	125800	1892701217	926	926	926	926	29
344	20241011	125700	1892674363	926	926	927	926	1562
345	20241011	125600	1891227948	926	926	926	926	0
346	20241011	125500	1891227948	926	926	926	926	80
347	20241011	125400	1891153868	926	926	926	926	1078
348	20241011	125300	1890155640	925	926	926	925	23
349	20241011	125200	1890134364	926	925	926	925	12
350	20241011	125100	1890123262	924	924	924	924	912
351	20241011	125000	1889280574	923	922	923	922	13
352	20241011	124900	1889268578	923	923	923	923	200
353	20241011	124800	1889083978	923	923	923	922	3053
354	20241011	124700	1886269059	923	923	923	923	655
355	20241011	124600	1885664494	923	923	923	923	3353
356	20241011	124500	1882569675	922	923	923	922	2880
357	20241011	124400	1879914113	923	923	923	923	200
358	20241011	124300	1879729513	923	923	923	923	580
359	20241011	124200	1879194173	923	923	923	923	0
360	20241011	124100	1879194173	923	924	924	923	102
361	20241011	124000	1879099927	924	924	924	924	4
362	20241011	123900	1879096231	922	923	923	922	3000
363	20241011	123800	1876330221	922	922	922	922	0
364	20241011	123700	1876330221	922	922	922	922	885
365	20241011	123600	1875514251	922	923	923	922	1321
366	20241011	123500	1874295876	923	923	923	923	96
367	20241011	123400	1874207268	922	922	922	922	0
368	20241011	123300	1874207268	922	922	922	922	0
369	20241011	123200	1874207268	922	922	922	922	0
370	20241011	123100	1874207268	922	922	922	922	0
371	20241011	123000	1874207268	922	923	923	922	920
372	20241011	122900	1873358428	926	926	926	926	100
373	20241011	122800	1873265828	929	926	929	926	3744
374	20241011	122700	1869798881	926	926	926	926	1
375	20241011	122600	1869797955	922	922	922	922	9245
376	20241011	122500	1861274065	922	925	925	922	26193
377	20241011	122400	1837064947	926	926	926	926	615
378	20241011	122300	1836495457	926	926	926	925	2413
379	20241011	122200	1834261752	925	926	926	925	2000
380	20241011	122100	1832411641	929	929	929	929	0
381	20241011	122000	1832411641	929	929	929	929	0
382	20241011	121900	1832411641	929	929	929	929	123
383	20241011	121800	1832297374	929	929	929	929	1000
384	20241011	121700	1831368374	929	929	929	929	458
385	20241011	121600	1830942892	929	926	929	926	2899
386	20241011	121500	1828256380	925	926	926	925	5008
387	20241011	121400	1823623972	926	926	926	926	123
388	20241011	121300	1823510074	926	926	926	926	600
389	20241011	121200	1822954474	925	926	927	925	5249
390	20241011	121100	1818095335	926	926	926	926	0
391	20241011	121000	1818095335	926	926	926	926	2976
392	20241011	120900	1815339559	925	929	929	925	8460
393	20241011	120800	1807506614	929	929	929	929	400
394	20241011	120700	1807135014	930	930	930	930	3
395	20241011	120600	1807132224	927	927	927	927	5060
396	20241011	120500	1802441604	927	930	930	927	5024
397	20241011	120400	1797784284	927	929	930	927	5410
398	20241011	120300	1792767411	930	930	930	928	5432
399	20241011	120200	1787726051	929	929	929	929	1000
400	20241011	120100	1786797051	929	930	930	929	569
401	20241011	120000	1786268436	930	930	931	930	550
402	20241011	115900	1785756935	931	930	931	930	884
403	20241011	115800	1784934814	930	930	931	930	235
404	20241011	115700	1784716263	930	930	930	930	5
405	20241011	115600	1784711613	930	930	930	929	502
406	20241011	115500	1784245053	930	930	930	930	100
407	20241011	115400	1784152053	930	930	930	930	47
408	20241011	115300	1784108343	930	930	930	930	11
409	20241011	115200	1784098113	930	930	930	930	0
410	20241011	115100	1784098113	930	930	930	930	3
411	20241011	115000	1784095323	930	930	930	930	1
412	20241011	114900	1784094393	930	930	931	930	166
413	20241011	114800	1783940012	930	930	930	930	335
414	20241011	114700	1783628462	930	929	930	929	1082
415	20241011	114600	1782623282	930	930	930	929	24
416	20241011	114500	1782600975	930	930	930	930	4300
417	20241011	114400	1778601975	931	931	931	931	1047
418	20241011	114300	1777627218	930	929	930	929	563
419	20241011	114200	1777103691	930	930	930	930	20
420	20241011	114100	1777085091	929	932	932	929	250
421	20241011	114000	1776852541	932	932	932	932	2
422	20241011	113900	1776850677	933	930	934	930	9201
423	20241011	113800	1768275006	929	929	929	929	8
424	20241011	113700	1768267574	930	928	930	928	1242
425	20241011	113600	1767114996	928	928	928	928	259
426	20241011	113500	1766874644	929	929	929	929	1005
427	20241011	113400	1765940999	928	927	928	927	5514
428	20241011	113300	1760829471	927	927	927	927	2634
429	20241011	113200	1758387753	927	927	927	927	1398
430	20241011	113100	1757091807	927	925	927	925	3315
431	20241011	113000	1754025372	925	925	925	925	0
432	20241011	112900	1754025372	925	925	925	925	39
433	20241011	112800	1753989297	925	925	925	925	158
434	20241011	112700	1753843147	925	925	925	925	35
435	20241011	112600	1753810772	923	925	925	923	12506
436	20241011	112500	1742245670	926	926	926	926	627
437	20241011	112400	1741665068	926	928	928	926	6708
438	20241011	112300	1735452949	927	927	927	927	0
439	20241011	112200	1735452949	927	927	929	927	77
440	20241011	112100	1735381520	927	927	927	927	11
441	20241011	112000	1735371323	927	927	927	927	0
442	20241011	111900	1735371323	927	928	928	927	7402
443	20241011	111800	1728505517	928	928	928	928	0
444	20241011	111700	1728505517	928	928	928	928	885
445	20241011	111600	1727684237	928	928	928	928	931
446	20241011	111500	1726820269	929	929	929	929	2729
447	20241011	111400	1724285028	929	929	929	929	200
448	20241011	111300	1724099228	928	928	928	928	0
449	20241011	111200	1724099228	928	928	928	928	0
450	20241011	111100	1724099228	928	928	928	928	50
451	20241011	111000	1724052828	928	928	928	928	20
452	20241011	110900	1724034268	928	929	929	928	1600
453	20241011	110800	1722548868	929	929	929	929	20
454	20241011	110700	1722530288	930	930	930	930	548
455	20241011	110600	1722020648	927	929	929	927	8798
456	20241011	110500	1713854760	929	928	929	928	1531
457	20241011	110400	1712432569	928	928	928	928	1372
458	20241011	110300	1711159353	928	928	928	928	2747
459	20241011	110200	1708610137	929	928	929	928	2030
460	20241011	110100	1706724767	928	928	928	928	0
461	20241011	110000	1706724767	928	929	929	928	499
462	20241011	105900	1706261360	929	928	929	928	162
463	20241011	105800	1706110964	929	928	929	928	1922
464	20241011	105700	1704327248	928	929	930	928	5844
465	20241011	105600	1698900215	928	928	928	928	180
466	20241011	105500	1698733175	929	929	930	928	5043
467	20241011	105400	1694048345	929	930	930	929	1532
468	20241011	105300	1692623912	930	936	936	930	41436
469	20241011	105200	1653988339	936	938	938	936	12448
470	20241011	105100	1642326092	938	938	939	938	18006
471	20241011	105000	1625431645	937	936	937	936	10921
472	20241011	104900	1615199661	936	937	937	936	4707
473	20241011	104800	1610791805	938	938	939	937	2775
474	20241011	104700	1608188274	938	940	940	938	5664
475	20241011	104600	1602865566	940	938	941	938	35993
476	20241011	104500	1569032172	940	934	940	934	45760
477	20241011	104400	1526181730	934	936	936	934	5403
478	20241011	104300	1521125505	936	936	936	936	1
479	20241011	104200	1521124569	931	935	935	931	4069
480	20241011	104100	1517330713	936	934	936	933	27927
481	20241011	104000	1491218159	930	930	934	930	12833
482	20241011	103900	1479253496	930	930	930	930	6345
483	20241011	103800	1473352646	929	929	929	929	630
484	20241011	103700	1472767376	929	929	929	929	174
485	20241011	103600	1472605730	929	928	929	928	475
486	20241011	103500	1472164655	928	929	929	928	364
487	20241011	103400	1471826711	930	930	930	930	1734
488	20241011	103300	1470214091	930	929	930	929	201
489	20241011	103200	1470027361	930	929	930	929	16983
490	20241011	103100	1454235821	928	928	928	925	19380
491	20241011	103000	1436251421	928	927	928	927	1090
492	20241011	102900	1435240871	927	923	927	923	9987
493	20241011	102800	1425992968	926	923	926	922	2756
494	20241011	102700	1423451134	927	927	927	927	0
495	20241011	102600	1423451134	927	923	927	923	1022
496	20241011	102500	1422507376	923	923	923	923	3591
497	20241011	102400	1419192883	922	922	922	922	0
498	20241011	102300	1419192883	922	922	922	922	7125
499	20241011	102200	1412623633	921	922	922	921	138
500	20241011	102100	1412496490	921	922	922	921	8911
501	20241011	102000	1404287459	921	922	922	921	4456
502	20241011	101900	1400179350	922	922	922	922	1068
503	20241011	101800	1399194654	922	922	922	921	2025
504	20241011	101700	1397327606	922	922	922	922	6473
505	20241011	101600	1391359500	922	922	923	922	22278
506	20241011	101500	1370819183	922	923	923	922	2718
507	20241011	101400	1368312176	923	923	923	923	10094
508	20241011	101300	1358995414	923	928	928	923	20442
509	20241011	101200	1340114392	928	929	929	927	851
510	20241011	101100	1339324212	929	929	929	929	1858
511	20241011	101000	1337598130	929	928	929	928	520
512	20241011	100900	1337115550	928	928	928	928	3018
513	20241011	100800	1334314846	928	928	928	928	51
514	20241011	100700	1334267518	928	928	928	927	6032
515	20241011	100600	1328671222	929	926	929	924	12240
516	20241011	100500	1317352776	926	928	928	926	582
517	20241011	100400	1316813758	929	929	929	929	2
518	20241011	100300	1316811900	930	930	930	930	5001
519	20241011	100200	1312160970	930	929	930	927	32101
520	20241011	100100	1282400434	930	930	930	929	3174
521	20241011	100000	1279448763	929	930	930	929	1364
522	20241011	095900	1278180392	930	931	931	930	4242
523	20241011	095800	1274231220	929	930	930	929	756
524	20241011	095700	1273528415	929	929	932	929	14469
525	20241011	095600	1260074070	930	931	931	930	9138
526	20241011	095500	1251575208	931	930	931	930	12631
527	20241011	095400	1239827721	931	927	931	927	128375
528	20241011	095300	1120460977	927	926	928	926	2708
529	20241011	095200	1117951660	926	924	926	924	15285
530	20241011	095100	1103806320	924	923	924	923	863
531	20241011	095000	1103009208	923	922	924	922	1833
532	20241011	094900	1101317043	922	923	928	922	15660
533	20241011	094800	1086863139	923	929	929	923	1778
534	20241011	094700	1085218484	929	928	929	928	3837
535	20241011	094600	1081655200	928	926	928	926	9823
536	20241011	094500	1072542888	926	927	927	925	3838
537	20241011	094400	1068989217	925	927	927	925	80
538	20241011	094300	1068915093	926	926	926	926	3811
539	20241011	094200	1065386107	926	925	926	924	1170
540	20241011	094100	1064303896	925	925	926	924	3017
541	20241011	094000	1061515006	923	925	925	923	105
542	20241011	093900	1061418081	923	925	925	923	1663
543	20241011	093800	1059883130	922	922	922	922	275
544	20241011	093700	1059629580	924	924	924	924	800
545	20241011	093600	1058890380	924	924	924	924	1004
546	20241011	093500	1057962684	922	922	925	922	2522
547	20241011	093400	1055637244	922	920	922	920	1371
548	20241011	093300	1054375922	922	919	922	919	7714
549	20241011	093200	1047286428	922	924	924	919	10845
550	20241011	093100	1037307789	925	924	926	923	24424
551	20241011	093000	1014764407	926	924	926	924	1413
552	20241011	092900	1013458787	924	926	926	924	3117
553	20241011	092800	1010576436	925	927	927	925	1848
554	20241011	092700	1008865169	927	928	928	927	111
555	20241011	092600	1008762171	928	927	930	927	7246
556	20241011	092500	1002029693	930	930	932	926	124784
557	20241011	092400	885987434	930	928	930	928	22854
558	20241011	092300	864748624	928	926	928	926	1838
559	20241011	092200	863045988	926	922	927	922	18199
560	20241011	092100	846204917	921	923	924	921	5959
561	20241011	092000	840711276	924	924	924	924	641
562	20241011	091900	840118992	924	925	925	924	1828
563	20241011	091800	838428275	925	926	927	925	11351
564	20241011	091700	827919362	926	926	926	926	601
565	20241011	091600	827362836	925	928	928	925	7220
566	20241011	091500	820678074	925	930	930	925	25935
567	20241011	091400	796607046	930	924	933	924	135906
568	20241011	091300	670239315	924	928	930	924	12763
569	20241011	091200	658377843	928	926	931	920	120667
570	20241011	091100	546321684	926	930	930	924	29608
571	20241011	091000	518857988	930	929	930	929	122580
572	20241011	090900	404861300	930	930	940	928	173161
573	20241011	090800	243743758	930	938	947	930	47071
574	20241011	090700	199513437	940	933	940	930	104443
575	20241011	090600	101783622	933	923	933	923	55123
576	20241011	090500	50612017	923	924	926	912	14982
577	20241011	090400	36828555	924	917	924	917	18757
578	20241011	090300	19554386	917	916	917	915	10437
579	20241011	090200	10003558	915	915	915	915	0
580	20241011	090100	10003558	915	915	915	911	7278
581	20241011	090000	3357948	915	912	915	912	3674