KissMeData/060230/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194100	393059906	856	856	856	856	12359
3	20241011	194000	393059906	856	856	856	856	0
4	20241011	193900	393059906	856	856	856	856	0
5	20241011	193800	393059906	856	856	856	856	0
6	20241011	193700	393059906	856	856	856	856	0
7	20241011	193600	393059906	856	856	856	856	0
8	20241011	193500	393059906	856	856	856	856	0
9	20241011	193400	393059906	856	856	856	856	0
10	20241011	193300	393059906	856	856	856	856	0
11	20241011	193200	393059906	856	856	856	856	0
12	20241011	193100	393059906	856	856	856	856	0
13	20241011	193000	393059906	856	856	856	856	0
14	20241011	192900	393059906	856	856	856	856	0
15	20241011	192800	393059906	856	856	856	856	0
16	20241011	192700	393059906	856	856	856	856	0
17	20241011	192600	393059906	856	856	856	856	0
18	20241011	192500	393059906	856	856	856	856	0
19	20241011	192400	393059906	856	856	856	856	0
20	20241011	192300	393059906	856	856	856	856	0
21	20241011	192200	393059906	856	856	856	856	0
22	20241011	192100	393059906	856	856	856	856	0
23	20241011	192000	393059906	856	856	856	856	0
24	20241011	191900	393059906	856	856	856	856	0
25	20241011	191800	393059906	856	856	856	856	0
26	20241011	191700	393059906	856	856	856	856	0
27	20241011	191600	393059906	856	856	856	856	0
28	20241011	191500	393059906	856	856	856	856	0
29	20241011	191400	393059906	856	856	856	856	0
30	20241011	191300	393059906	856	856	856	856	0
31	20241011	191200	393059906	856	856	856	856	0
32	20241011	191100	393059906	856	856	856	856	12359
33	20241011	191000	393059906	856	856	856	856	0
34	20241011	190900	393059906	856	856	856	856	0
35	20241011	190800	393059906	856	856	856	856	0
36	20241011	190700	393059906	856	856	856	856	0
37	20241011	190600	393059906	856	856	856	856	0
38	20241011	190500	393059906	856	856	856	856	0
39	20241011	190400	393059906	856	856	856	856	0
40	20241011	190300	393059906	856	856	856	856	0
41	20241011	190200	393059906	856	856	856	856	0
42	20241011	190100	393059906	856	856	856	856	0
43	20241011	190000	393059906	856	856	856	856	0
44	20241011	185900	393059906	856	856	856	856	0
45	20241011	185800	393059906	856	856	856	856	0
46	20241011	185700	393059906	856	856	856	856	0
47	20241011	185600	393059906	856	856	856	856	0
48	20241011	185500	393059906	856	856	856	856	0
49	20241011	185400	393059906	856	856	856	856	0
50	20241011	185300	393059906	856	856	856	856	0
51	20241011	185200	393059906	856	856	856	856	0
52	20241011	185100	393059906	856	856	856	856	0
53	20241011	185000	393059906	856	856	856	856	0
54	20241011	184900	393059906	856	856	856	856	0
55	20241011	184800	393059906	856	856	856	856	0
56	20241011	184700	393059906	856	856	856	856	0
57	20241011	184600	393059906	856	856	856	856	0
58	20241011	184500	393059906	856	856	856	856	0
59	20241011	184400	393059906	856	856	856	856	0
60	20241011	184300	393059906	856	856	856	856	0
61	20241011	184200	393059906	856	856	856	856	0
62	20241011	184100	393059906	856	856	856	856	12359
63	20241011	184000	393059906	856	856	856	856	0
64	20241011	183900	393059906	856	856	856	856	0
65	20241011	183800	393059906	856	856	856	856	0
66	20241011	183700	393059906	856	856	856	856	0
67	20241011	183600	393059906	856	856	856	856	0
68	20241011	183500	393059906	856	856	856	856	0
69	20241011	183400	393059906	856	856	856	856	0
70	20241011	183300	393059906	856	856	856	856	0
71	20241011	183200	393059906	856	856	856	856	0
72	20241011	183100	393059906	856	856	856	856	0
73	20241011	183000	393059906	856	856	856	856	0
74	20241011	182900	393059906	856	856	856	856	0
75	20241011	182800	393059906	856	856	856	856	0
76	20241011	182700	393059906	856	856	856	856	0
77	20241011	182600	393059906	856	856	856	856	0
78	20241011	182500	393059906	856	856	856	856	0
79	20241011	182400	393059906	856	856	856	856	0
80	20241011	182300	393059906	856	856	856	856	0
81	20241011	182200	393059906	856	856	856	856	0
82	20241011	182100	393059906	856	856	856	856	0
83	20241011	182000	393059906	856	856	856	856	0
84	20241011	181900	393059906	856	856	856	856	0
85	20241011	181800	393059906	856	856	856	856	0
86	20241011	181700	393059906	856	856	856	856	0
87	20241011	181600	393059906	856	856	856	856	0
88	20241011	181500	393059906	856	856	856	856	0
89	20241011	181400	393059906	856	856	856	856	0
90	20241011	181300	393059906	856	856	856	856	0
91	20241011	181200	393059906	856	856	856	856	0
92	20241011	181100	393059906	856	856	856	856	12359
93	20241011	181000	393059906	856	856	856	856	0
94	20241011	180900	393059906	856	856	856	856	0
95	20241011	180800	393059906	856	856	856	856	0
96	20241011	180700	393059906	856	856	856	856	0
97	20241011	180600	393059906	856	856	856	856	0
98	20241011	180500	393059906	856	856	856	856	0
99	20241011	180400	393059906	856	856	856	856	0
100	20241011	180300	393059906	856	856	856	856	0
101	20241011	180200	393059906	856	856	856	856	0
102	20241011	180100	393059906	856	856	856	856	0
103	20241011	180000	393059906	856	856	856	856	0
104	20241011	175900	393059906	856	856	856	856	0
105	20241011	175800	393059906	856	856	856	856	0
106	20241011	175700	393059906	856	856	856	856	0
107	20241011	175600	393059906	856	856	856	856	0
108	20241011	175500	393059906	856	856	856	856	0
109	20241011	175400	393059906	856	856	856	856	0
110	20241011	175300	393059906	856	856	856	856	0
111	20241011	175200	393059906	856	856	856	856	0
112	20241011	175100	393059906	856	856	856	856	0
113	20241011	175000	393059906	856	856	856	856	0
114	20241011	174900	393059906	856	856	856	856	0
115	20241011	174800	393059906	856	856	856	856	0
116	20241011	174700	393059906	856	856	856	856	0
117	20241011	174600	393059906	856	856	856	856	0
118	20241011	174500	393059906	856	856	856	856	0
119	20241011	174400	393059906	856	856	856	856	0
120	20241011	174300	393059906	856	856	856	856	0
121	20241011	174200	393059906	856	856	856	856	0
122	20241011	174100	393059906	856	856	856	856	12359
123	20241011	174000	393059906	856	856	856	856	0
124	20241011	173900	393059906	856	856	856	856	0
125	20241011	173800	393059906	856	856	856	856	0
126	20241011	173700	393059906	856	856	856	856	0
127	20241011	173600	393059906	856	856	856	856	0
128	20241011	173500	393059906	856	856	856	856	0
129	20241011	173400	393059906	856	856	856	856	0
130	20241011	173300	393059906	856	856	856	856	0
131	20241011	173200	393059906	856	856	856	856	0
132	20241011	173100	393059906	856	856	856	856	0
133	20241011	173000	393059906	856	856	856	856	0
134	20241011	172900	393059906	856	856	856	856	0
135	20241011	172800	393059906	856	856	856	856	0
136	20241011	172700	393059906	856	856	856	856	0
137	20241011	172600	393059906	856	856	856	856	0
138	20241011	172500	393059906	856	856	856	856	0
139	20241011	172400	393059906	856	856	856	856	0
140	20241011	172300	393059906	856	856	856	856	0
141	20241011	172200	393059906	856	856	856	856	0
142	20241011	172100	393059906	856	856	856	856	0
143	20241011	172000	393059906	856	856	856	856	0
144	20241011	171900	393059906	856	856	856	856	0
145	20241011	171800	393059906	856	856	856	856	0
146	20241011	171700	393059906	856	856	856	856	0
147	20241011	171600	393059906	856	856	856	856	0
148	20241011	171500	393059906	856	856	856	856	0
149	20241011	171400	393059906	856	856	856	856	0
150	20241011	171300	393059906	856	856	856	856	0
151	20241011	171200	393059906	856	856	856	856	0
152	20241011	171100	393059906	856	856	856	856	12359
153	20241011	171000	393059906	856	856	856	856	0
154	20241011	170900	393059906	856	856	856	856	0
155	20241011	170800	393059906	856	856	856	856	0
156	20241011	170700	393059906	856	856	856	856	0
157	20241011	170600	393059906	856	856	856	856	0
158	20241011	170500	393059906	856	856	856	856	0
159	20241011	170400	393059906	856	856	856	856	0
160	20241011	170300	393059906	856	856	856	856	0
161	20241011	170200	393059906	856	856	856	856	0
162	20241011	170100	393059906	856	856	856	856	0
163	20241011	170000	393059906	856	856	856	856	0
164	20241011	165900	393059906	856	856	856	856	0
165	20241011	165800	393059906	856	856	856	856	0
166	20241011	165700	393059906	856	856	856	856	0
167	20241011	165600	393059906	856	856	856	856	0
168	20241011	165500	393059906	856	856	856	856	0
169	20241011	165400	393059906	856	856	856	856	0
170	20241011	165300	393059906	856	856	856	856	0
171	20241011	165200	393059906	856	856	856	856	0
172	20241011	165100	393059906	856	856	856	856	0
173	20241011	165000	393059906	856	856	856	856	0
174	20241011	164900	393059906	856	856	856	856	0
175	20241011	164800	393059906	856	856	856	856	0
176	20241011	164700	393059906	856	856	856	856	0
177	20241011	164600	393059906	856	856	856	856	0
178	20241011	164500	393059906	856	856	856	856	0
179	20241011	164400	393059906	856	856	856	856	0
180	20241011	164300	393059906	856	856	856	856	0
181	20241011	164200	393059906	856	856	856	856	0
182	20241011	164100	393059906	856	856	856	856	12359
183	20241011	164000	393059906	856	856	856	856	0
184	20241011	163900	393059906	856	856	856	856	0
185	20241011	163800	393059906	856	856	856	856	0
186	20241011	163700	393059906	856	856	856	856	0
187	20241011	163600	393059906	856	856	856	856	0
188	20241011	163500	393059906	856	856	856	856	0
189	20241011	163400	393059906	856	856	856	856	0
190	20241011	163300	393059906	856	856	856	856	0
191	20241011	163200	393059906	856	856	856	856	0
192	20241011	163100	393059906	856	856	856	856	0
193	20241011	163000	393059906	856	856	856	856	0
194	20241011	162900	393059906	856	856	856	856	0
195	20241011	162800	393059906	856	856	856	856	0
196	20241011	162700	393059906	856	856	856	856	0
197	20241011	162600	393059906	856	856	856	856	0
198	20241011	162500	393059906	856	856	856	856	0
199	20241011	162400	393059906	856	856	856	856	0
200	20241011	162300	393059906	856	856	856	856	0
201	20241011	162200	393059906	856	856	856	856	0
202	20241011	162100	393059906	856	856	856	856	0
203	20241011	162000	393059906	856	856	856	856	0
204	20241011	161900	393059906	856	856	856	856	0
205	20241011	161800	393059906	856	856	856	856	0
206	20241011	161700	393059906	856	856	856	856	0
207	20241011	161600	393059906	856	856	856	856	0
208	20241011	161500	393059906	856	856	856	856	0
209	20241011	161400	393059906	856	856	856	856	0
210	20241011	161300	393059906	856	856	856	856	0
211	20241011	161200	393059906	856	856	856	856	0
212	20241011	161100	393059906	856	856	856	856	12359
213	20241011	161000	393059906	856	856	856	856	0
214	20241011	160900	393059906	856	856	856	856	0
215	20241011	160800	393059906	856	856	856	856	0
216	20241011	160700	393059906	856	856	856	856	0
217	20241011	160600	393059906	856	856	856	856	0
218	20241011	160500	393059906	856	856	856	856	0
219	20241011	160400	393059906	856	856	856	856	0
220	20241011	160300	393059906	856	856	856	856	0
221	20241011	160200	393059906	856	856	856	856	0
222	20241011	160100	393059906	856	856	856	856	0
223	20241011	160000	393059906	856	856	856	856	0
224	20241011	155900	393059906	856	856	856	856	0
225	20241011	155800	393059906	856	856	856	856	0
226	20241011	155700	393059906	856	856	856	856	0
227	20241011	155600	393059906	856	856	856	856	0
228	20241011	155500	393059906	856	856	856	856	0
229	20241011	155400	393059906	856	856	856	856	0
230	20241011	155300	393059906	856	856	856	856	0
231	20241011	155200	393059906	856	856	856	856	0
232	20241011	155100	393059906	856	856	856	856	0
233	20241011	155000	393059906	856	856	856	856	0
234	20241011	154900	393059906	856	856	856	856	0
235	20241011	154800	393059906	856	856	856	856	0
236	20241011	154700	393059906	856	856	856	856	0
237	20241011	154600	393059906	856	856	856	856	0
238	20241011	154500	393059906	856	856	856	856	0
239	20241011	154400	393059906	856	856	856	856	0
240	20241011	154300	393059906	856	856	856	856	0
241	20241011	154200	393059906	856	856	856	856	0
242	20241011	154100	393059906	856	856	856	856	12359
243	20241011	154000	393059906	856	856	856	856	0
244	20241011	153900	393059906	856	856	856	856	0
245	20241011	153800	393059906	856	856	856	856	0
246	20241011	153700	393059906	856	856	856	856	0
247	20241011	153600	393059906	856	856	856	856	0
248	20241011	153500	393059906	856	856	856	856	0
249	20241011	153400	393059906	856	856	856	856	0
250	20241011	153300	393059906	856	856	856	856	0
251	20241011	153200	393059906	856	856	856	856	0
252	20241011	153100	393059906	856	856	856	856	0
253	20241011	153000	393059906	856	856	856	856	12359
254	20241011	152900	382480602	860	860	860	860	0
255	20241011	152800	382480602	860	860	860	860	0
256	20241011	152700	382480602	860	860	860	860	0
257	20241011	152600	382480602	860	860	860	860	0
258	20241011	152500	382480602	860	860	860	860	0
259	20241011	152400	382480602	860	860	860	860	0
260	20241011	152300	382480602	860	860	860	860	0
261	20241011	152200	382480602	860	860	860	860	0
262	20241011	152100	382480602	860	860	860	860	0
263	20241011	152000	382480602	860	860	860	860	0
264	20241011	151900	382480602	860	861	861	860	357
265	20241011	151800	382173227	861	861	861	861	1
266	20241011	151700	382172366	856	861	861	856	101
267	20241011	151600	382085905	856	857	857	856	783
268	20241011	151500	381415293	861	858	861	858	2602
269	20241011	151400	379178727	856	856	858	856	601
270	20241011	151300	378663471	856	858	858	856	1101
271	20241011	151200	377721013	849	856	856	849	5500
272	20241011	151100	373037089	855	855	855	855	474
273	20241011	151000	372631819	855	853	855	853	714
274	20241011	150900	372021542	853	853	853	853	1250
275	20241011	150800	370955292	853	853	853	853	2241
276	20241011	150700	369043719	853	853	853	853	0
277	20241011	150600	369043719	853	853	853	853	120
278	20241011	150500	368941359	853	853	853	853	50
279	20241011	150400	368898709	853	854	854	853	420
280	20241011	150300	368540035	854	854	854	854	50
281	20241011	150200	368497335	854	849	855	849	1053
282	20241011	150100	367602068	848	855	855	843	12692
283	20241011	150000	356870702	850	863	863	850	15087
284	20241011	145900	344029898	863	863	863	863	0
285	20241011	145800	344029898	863	863	863	863	100
286	20241011	145700	343943598	858	862	863	858	204
287	20241011	145600	343767576	863	863	863	863	0
288	20241011	145500	343767576	863	863	863	863	250
289	20241011	145400	343551826	863	863	863	863	0
290	20241011	145300	343551826	863	863	863	863	0
291	20241011	145200	343551826	863	863	863	863	0
292	20241011	145100	343551826	863	863	863	863	0
293	20241011	145000	343551826	863	861	863	861	771
294	20241011	144900	342887993	861	863	863	855	8673
295	20241011	144800	335436552	866	866	866	866	0
296	20241011	144700	335436552	866	866	866	866	577
297	20241011	144600	334936870	863	863	863	863	0
298	20241011	144500	334936870	863	863	863	863	308
299	20241011	144400	334671066	863	866	866	863	5692
300	20241011	144300	329755955	867	867	867	867	592
301	20241011	144200	329242691	867	867	867	867	0
302	20241011	144100	329242691	867	867	867	867	0
303	20241011	144000	329242691	867	867	867	867	0
304	20241011	143900	329242691	867	867	867	867	0
305	20241011	143800	329242691	867	867	867	867	0
306	20241011	143700	329242691	867	867	867	867	0
307	20241011	143600	329242691	867	867	867	867	100
308	20241011	143500	329155991	867	867	867	867	0
309	20241011	143400	329155991	867	867	867	867	0
310	20241011	143300	329155991	867	869	869	867	729
311	20241011	143200	328523293	873	873	873	873	0
312	20241011	143100	328523293	873	873	873	873	0
313	20241011	143000	328523293	873	873	873	873	13
314	20241011	142900	328511944	873	873	873	873	1
315	20241011	142800	328511071	867	867	867	867	0
316	20241011	142700	328511071	867	867	867	867	2
317	20241011	142600	328509337	873	873	873	873	0
318	20241011	142500	328509337	873	873	873	873	0
319	20241011	142400	328509337	873	873	873	873	0
320	20241011	142300	328509337	873	873	873	873	90
321	20241011	142200	328430767	873	873	873	873	0
322	20241011	142100	328430767	873	873	873	873	0
323	20241011	142000	328430767	873	873	873	873	200
324	20241011	141900	328256167	867	866	867	866	735
325	20241011	141800	327619627	866	867	867	866	4539
326	20241011	141700	323687841	873	873	873	873	0
327	20241011	141600	323687841	873	873	873	873	0
328	20241011	141500	323687841	873	873	873	873	18
329	20241011	141400	323672127	873	873	873	873	100
330	20241011	141300	323584827	873	873	873	873	0
331	20241011	141200	323584827	873	873	873	873	50
332	20241011	141100	323541177	873	873	873	873	0
333	20241011	141000	323541177	873	873	873	873	408
334	20241011	140900	323184993	873	873	873	873	0
335	20241011	140800	323184993	873	873	873	873	0
336	20241011	140700	323184993	873	873	873	873	1000
337	20241011	140600	322311993	868	868	868	868	502
338	20241011	140500	321876257	869	868	869	868	2
339	20241011	140400	321874520	868	868	868	868	0
340	20241011	140300	321874520	868	868	868	868	3
341	20241011	140200	321871916	873	873	873	873	0
342	20241011	140100	321871916	873	873	873	873	0
343	20241011	140000	321871916	873	873	873	873	0
344	20241011	135900	321871916	873	873	873	873	0
345	20241011	135800	321871916	873	873	873	873	0
346	20241011	135700	321871916	873	870	873	870	500
347	20241011	135600	321436001	870	869	870	869	116
348	20241011	135500	321335184	870	870	870	870	0
349	20241011	135400	321335184	870	870	870	870	100
350	20241011	135300	321248184	870	870	870	870	43
351	20241011	135200	321210774	870	870	870	870	600
352	20241011	135100	320688774	869	869	869	869	0
353	20241011	135000	320688774	869	870	870	869	1390
354	20241011	134900	319480174	870	870	870	870	510
355	20241011	134800	319036474	873	873	873	873	0
356	20241011	134700	319036474	873	873	873	873	0
357	20241011	134600	319036474	873	873	873	873	0
358	20241011	134500	319036474	873	873	873	873	336
359	20241011	134400	318743146	873	873	873	873	664
360	20241011	134300	318163474	873	873	873	873	614
361	20241011	134200	317627452	873	873	873	873	0
362	20241011	134100	317627452	873	873	873	873	50
363	20241011	134000	317583802	873	873	873	873	0
364	20241011	133900	317583802	873	873	873	873	0
365	20241011	133800	317583802	873	873	874	873	630
366	20241011	133700	317033322	873	873	873	873	0
367	20241011	133600	317033322	873	873	873	873	0
368	20241011	133500	317033322	873	874	874	873	21
369	20241011	133400	317014988	873	872	873	872	135
370	20241011	133300	316897185	872	872	872	872	1000
371	20241011	133200	316025185	869	869	869	869	0
372	20241011	133100	316025185	869	869	869	869	0
373	20241011	133000	316025185	869	869	869	869	506
374	20241011	132900	315585471	869	864	869	864	10
375	20241011	132800	315576826	869	869	869	869	10
376	20241011	132700	315568136	869	869	869	869	1
377	20241011	132600	315567267	864	864	864	864	0
378	20241011	132500	315567267	864	864	864	864	0
379	20241011	132400	315567267	864	864	864	864	0
380	20241011	132300	315567267	864	864	864	864	10
381	20241011	132200	315558627	871	871	871	871	0
382	20241011	132100	315558627	871	871	871	871	116
383	20241011	132000	315457591	871	871	871	871	175
384	20241011	131900	315305166	871	868	871	868	500
385	20241011	131800	314870038	862	868	868	862	201
386	20241011	131700	314696770	868	862	868	862	2
387	20241011	131600	314695040	862	862	862	862	0
388	20241011	131500	314695040	862	862	862	862	0
389	20241011	131400	314695040	862	862	862	862	0
390	20241011	131300	314695040	862	862	862	862	11
391	20241011	131200	314685558	862	862	862	862	44
392	20241011	131100	314647630	862	866	866	861	1763
393	20241011	131000	313127436	872	872	872	872	0
394	20241011	130900	313127436	872	872	872	872	1000
395	20241011	130800	312255436	872	872	872	872	0
396	20241011	130700	312255436	872	872	872	872	0
397	20241011	130600	312255436	872	869	872	869	61
398	20241011	130500	312202424	870	870	870	870	1
399	20241011	130400	312201554	870	870	870	870	0
400	20241011	130300	312201554	870	870	870	870	0
401	20241011	130200	312201554	870	870	870	870	0
402	20241011	130100	312201554	870	868	870	867	2294
403	20241011	130000	310209247	873	873	873	873	1000
404	20241011	125900	309336247	872	871	872	871	212
405	20241011	125800	309151393	872	865	872	865	988
406	20241011	125700	308295395	865	862	865	862	11556
407	20241011	125600	298301471	864	864	864	864	127
408	20241011	125500	298191743	864	864	864	864	1
409	20241011	125400	298190879	861	861	861	861	0
410	20241011	125300	298190879	861	861	861	861	0
411	20241011	125200	298190879	861	861	861	861	0
412	20241011	125100	298190879	861	861	861	861	151
413	20241011	125000	298060868	864	864	864	864	600
414	20241011	124900	297542468	864	864	864	864	100
415	20241011	124800	297456068	864	864	864	864	300
416	20241011	124700	297196868	864	864	864	864	2000
417	20241011	124600	295468868	861	861	861	861	66
418	20241011	124500	295412042	864	860	864	857	1910
419	20241011	124400	293768303	860	860	860	860	1001
420	20241011	124300	292907443	860	860	860	860	3
421	20241011	124200	292904863	860	861	861	857	503
422	20241011	124100	292473228	865	865	865	865	0
423	20241011	124000	292473228	865	865	865	865	1200
424	20241011	123900	291435228	865	865	865	865	0
425	20241011	123800	291435228	865	865	865	865	0
426	20241011	123700	291435228	865	865	865	865	5
427	20241011	123600	291430903	865	865	865	865	70
428	20241011	123500	291370353	865	865	865	865	0
429	20241011	123400	291370353	865	865	865	864	20
430	20241011	123300	291353058	865	865	865	865	32
431	20241011	123200	291325378	865	865	865	865	400
432	20241011	123100	290979378	859	865	865	859	820
433	20241011	123000	290274546	860	865	865	860	3018
434	20241011	122900	287677135	865	862	865	862	1091
435	20241011	122800	286733768	862	862	862	862	0
436	20241011	122700	286733768	862	862	862	862	0
437	20241011	122600	286733768	862	862	862	862	140
438	20241011	122500	286613088	861	861	861	861	182
439	20241011	122400	286456386	859	859	859	859	100
440	20241011	122300	286370486	858	858	858	858	100
441	20241011	122200	286284686	859	859	859	859	91
442	20241011	122100	286206517	859	859	859	859	30
443	20241011	122000	286180747	858	862	862	858	7669
444	20241011	121900	279586094	862	863	863	862	4135
445	20241011	121800	276018040	863	864	864	863	1000
446	20241011	121700	275154063	864	864	864	864	0
447	20241011	121600	275154063	864	864	864	864	0
448	20241011	121500	275154063	864	864	864	864	3
449	20241011	121400	275151471	865	865	865	865	1
450	20241011	121300	275150606	864	865	865	864	75
451	20241011	121200	275085737	865	865	865	865	193
452	20241011	121100	274918792	865	865	865	864	3623
453	20241011	121000	271785592	865	865	865	865	31
454	20241011	120900	271758777	865	865	865	865	1332
455	20241011	120800	270606597	865	865	865	865	1790
456	20241011	120700	269058247	864	864	864	864	206
457	20241011	120600	268880263	864	864	864	864	100
458	20241011	120500	268793863	864	864	864	864	0
459	20241011	120400	268793863	864	864	864	864	0
460	20241011	120300	268793863	864	864	864	864	0
461	20241011	120200	268793863	864	864	864	864	0
462	20241011	120100	268793863	864	864	864	864	100
463	20241011	120000	268707463	864	865	865	864	1563
464	20241011	115900	267355486	865	866	866	865	903
465	20241011	115800	266574371	866	866	866	866	200
466	20241011	115700	266401171	866	866	866	866	0
467	20241011	115600	266401171	866	867	867	866	2790
468	20241011	115500	263984872	867	867	867	867	18
469	20241011	115400	263969266	867	867	867	867	1209
470	20241011	115300	262921063	867	869	869	867	2863
471	20241011	115200	260435573	869	870	870	869	370
472	20241011	115100	260113674	872	870	872	870	654
473	20241011	115000	259544674	870	870	870	870	0
474	20241011	114900	259544674	870	870	870	870	0
475	20241011	114800	259544674	870	871	871	870	1957
476	20241011	114700	257840282	870	870	870	870	0
477	20241011	114600	257840282	870	870	870	870	0
478	20241011	114500	257840282	870	872	872	870	2752
479	20241011	114400	255441545	872	872	872	872	201
480	20241011	114300	255266273	872	873	873	872	170
481	20241011	114200	255118015	874	874	874	874	28
482	20241011	114100	255093543	874	874	874	874	7
483	20241011	114000	255087425	874	874	874	874	0
484	20241011	113900	255087425	874	874	874	874	205
485	20241011	113800	254908255	870	870	870	870	1
486	20241011	113700	254907385	870	872	872	870	2000
487	20241011	113600	253165867	872	872	872	872	0
488	20241011	113500	253165867	872	872	872	872	90
489	20241011	113400	253087387	872	872	872	872	16
490	20241011	113300	253073435	874	874	874	874	13
491	20241011	113200	253062073	874	874	874	874	54
492	20241011	113100	253014877	874	874	874	874	50
493	20241011	113000	252971177	874	874	874	874	48
494	20241011	112900	252929225	874	874	874	874	0
495	20241011	112800	252929225	874	874	874	874	100
496	20241011	112700	252841825	874	874	874	874	0
497	20241011	112600	252841825	874	874	874	874	326
498	20241011	112500	252556901	874	874	874	874	0
499	20241011	112400	252556901	874	874	874	874	27
500	20241011	112300	252533303	874	874	874	874	249
501	20241011	112200	252315677	872	873	873	872	50
502	20241011	112100	252272058	874	874	874	874	41
503	20241011	112000	252236224	874	874	874	874	0
504	20241011	111900	252236224	874	874	874	874	1000
505	20241011	111800	251362224	874	874	874	874	0
506	20241011	111700	251362224	874	874	874	874	30
507	20241011	111600	251336004	874	874	874	874	70
508	20241011	111500	251274824	874	874	874	874	0
509	20241011	111400	251274824	874	874	874	874	1
510	20241011	111300	251273950	871	871	871	871	1
511	20241011	111200	251273079	871	871	871	871	0
512	20241011	111100	251273079	871	871	871	871	76
513	20241011	111000	251206883	871	871	871	871	271
514	20241011	110900	250970842	871	871	871	871	2
515	20241011	110800	250969100	871	871	871	871	0
516	20241011	110700	250969100	871	871	871	871	3176
517	20241011	110600	248202804	872	872	872	872	205
518	20241011	110500	248024044	873	873	873	873	407
519	20241011	110400	247668733	873	874	874	873	19
520	20241011	110300	247652131	874	874	874	874	15
521	20241011	110200	247639021	874	874	874	874	503
522	20241011	110100	247199399	875	875	875	875	459
523	20241011	110000	246797774	876	876	876	876	0
524	20241011	105900	246797774	876	876	876	876	0
525	20241011	105800	246797774	876	879	879	876	11
526	20241011	105700	246788135	879	879	879	879	0
527	20241011	105600	246788135	879	879	879	879	2
528	20241011	105500	246786377	881	881	881	881	0
529	20241011	105400	246786377	881	881	881	881	20
530	20241011	105300	246768757	875	875	875	875	0
531	20241011	105200	246768757	875	879	879	875	6603
532	20241011	105100	240978597	879	880	880	879	618
533	20241011	105000	240435357	882	882	882	882	0
534	20241011	104900	240435357	882	880	882	879	1922
535	20241011	104800	238745395	882	882	882	882	0
536	20241011	104700	238745395	882	882	882	882	0
537	20241011	104600	238745395	882	882	882	882	2
538	20241011	104500	238743631	882	882	882	882	0
539	20241011	104400	238743631	882	882	882	882	0
540	20241011	104300	238743631	882	882	882	882	52
541	20241011	104200	238697767	879	879	879	879	0
542	20241011	104100	238697767	879	879	879	879	1
543	20241011	104000	238696888	881	881	881	881	233
544	20241011	103900	238491615	880	880	880	880	5
545	20241011	103800	238487215	881	881	881	881	0
546	20241011	103700	238487215	881	881	881	881	0
547	20241011	103600	238487215	881	881	881	881	22
548	20241011	103500	238467833	882	882	882	882	67
549	20241011	103400	238408739	882	882	882	882	42
550	20241011	103300	238371695	882	882	882	882	101
551	20241011	103200	238282613	882	882	882	882	322
552	20241011	103100	237998609	882	878	882	878	2
553	20241011	103000	237996849	877	882	882	877	14
554	20241011	102900	237984546	882	882	882	882	0
555	20241011	102800	237984546	882	880	882	880	195
556	20241011	102700	237812758	877	877	877	877	0
557	20241011	102600	237812758	877	877	877	877	1906
558	20241011	102500	236141196	877	877	877	877	0
559	20241011	102400	236141196	877	877	877	877	0
560	20241011	102300	236141196	877	887	888	877	1200
561	20241011	102200	235077762	889	889	889	889	1588
562	20241011	102100	233666030	889	886	890	885	5651
563	20241011	102000	228643329	892	882	892	882	3290
564	20241011	101900	225725200	882	882	882	882	50
565	20241011	101800	225681100	882	871	882	871	3931
566	20241011	101700	222250658	870	870	870	870	109
567	20241011	101600	222155828	870	870	870	870	2000
568	20241011	101500	220415828	871	871	871	871	0
569	20241011	101400	220415828	871	871	871	871	0
570	20241011	101300	220415828	871	869	871	868	2250
571	20241011	101200	218456959	864	864	864	864	0
572	20241011	101100	218456959	864	866	866	864	1001
573	20241011	101000	217591633	865	867	868	865	4009
574	20241011	100900	214122163	868	868	868	868	413
575	20241011	100800	213763679	868	868	868	868	0
576	20241011	100700	213763679	868	869	869	868	1000
577	20241011	100600	212895179	868	868	871	868	2587
578	20241011	100500	210649603	871	870	871	867	514
579	20241011	100400	210203910	871	871	871	871	10
580	20241011	100300	210195200	871	871	871	867	306
581	20241011	100200	209929530	871	871	871	871	30
582	20241011	100100	209903400	871	870	871	870	20
583	20241011	100000	209885985	871	871	871	871	20
584	20241011	095900	209868565	871	871	871	871	37
585	20241011	095800	209836338	872	872	872	872	2
586	20241011	095700	209834594	872	871	872	871	12
587	20241011	095600	209824140	871	869	871	869	8764
588	20241011	095500	202201959	868	866	868	866	7156
589	20241011	095400	195997839	866	866	866	866	513
590	20241011	095300	195553581	866	866	866	866	701
591	20241011	095200	194946515	864	864	864	864	10
592	20241011	095100	194937875	864	864	864	864	400
593	20241011	095000	194592275	864	864	864	864	0
594	20241011	094900	194592275	864	864	864	864	33
595	20241011	094800	194563763	864	866	866	864	722
596	20241011	094700	193939153	867	867	867	867	0
597	20241011	094600	193939153	867	867	867	867	31
598	20241011	094500	193912276	867	867	867	867	40
599	20241011	094400	193877596	867	865	867	864	852
600	20241011	094300	193140858	867	867	867	865	739
601	20241011	094200	192501469	865	866	866	865	101
602	20241011	094100	192414103	865	865	865	865	0
603	20241011	094000	192414103	865	865	865	865	1000
604	20241011	093900	191549103	864	864	864	864	1374
605	20241011	093800	190361967	864	864	864	863	2078
606	20241011	093700	188567551	864	868	868	864	566
607	20241011	093600	188077890	868	868	868	868	646
608	20241011	093500	187517162	868	868	868	868	92
609	20241011	093400	187437306	863	869	869	863	46
610	20241011	093300	187397602	862	867	870	862	6944
611	20241011	093200	181399610	870	870	870	870	0
612	20241011	093100	181399610	870	870	870	870	246
613	20241011	093000	181185590	870	870	870	870	709
614	20241011	092900	180568760	870	869	870	865	3900
615	20241011	092800	177191859	870	870	870	870	1035
616	20241011	092700	176291409	870	869	870	869	473
617	20241011	092600	175880361	869	868	869	863	6732
618	20241011	092500	170044326	868	868	868	868	80
619	20241011	092400	169974886	868	867	868	867	313
620	20241011	092300	169703495	868	869	869	868	874
621	20241011	092200	168944862	868	864	868	863	4071
622	20241011	092100	165420883	862	862	864	862	2301
623	20241011	092000	163437071	862	861	862	860	6118
624	20241011	091900	158169114	862	863	863	861	11272
625	20241011	091800	148443738	863	861	863	861	11147
626	20241011	091700	138834511	860	853	861	848	12891
627	20241011	091600	127774403	849	850	855	848	2839
628	20241011	091500	125361233	850	847	850	846	4195
629	20241011	091400	121807297	848	842	848	842	36214
630	20241011	091300	91186556	842	850	853	842	11879
631	20241011	091200	81107406	850	867	867	850	43796
632	20241011	091100	43636269	867	874	874	867	5031
633	20241011	091000	39269980	874	877	877	874	4082
634	20241011	090900	35697436	881	882	882	876	11016
635	20241011	090800	26032842	882	884	884	882	468
636	20241011	090700	25619930	880	880	880	880	118
637	20241011	090600	25516090	885	880	885	880	172
638	20241011	090500	25364225	880	886	886	880	5238
639	20241011	090400	20729480	889	885	889	885	1597
640	20241011	090300	19314693	885	886	886	880	3528
641	20241011	090200	16208379	886	888	888	879	1794
642	20241011	090100	14629533	888	888	888	888	3290
643	20241011	090000	11708013	890	896	897	860	13202