KissMeData/092220/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200400	759854200	955	955	955	955	13438
3	20241010	200300	759854200	955	955	955	955	0
4	20241010	200200	759854200	955	955	955	955	0
5	20241010	200100	759854200	955	955	955	955	0
6	20241010	200000	759854200	955	955	955	955	0
7	20241010	195900	759854200	955	955	955	955	0
8	20241010	195800	759854200	955	955	955	955	0
9	20241010	195700	759854200	955	955	955	955	0
10	20241010	195600	759854200	955	955	955	955	0
11	20241010	195500	759854200	955	955	955	955	0
12	20241010	195400	759854200	955	955	955	955	0
13	20241010	195300	759854200	955	955	955	955	0
14	20241010	195200	759854200	955	955	955	955	0
15	20241010	195100	759854200	955	955	955	955	0
16	20241010	195000	759854200	955	955	955	955	0
17	20241010	194900	759854200	955	955	955	955	0
18	20241010	194800	759854200	955	955	955	955	0
19	20241010	194700	759854200	955	955	955	955	0
20	20241010	194600	759854200	955	955	955	955	0
21	20241010	194500	759854200	955	955	955	955	0
22	20241010	194400	759854200	955	955	955	955	0
23	20241010	194300	759854200	955	955	955	955	0
24	20241010	194200	759854200	955	955	955	955	0
25	20241010	194100	759854200	955	955	955	955	0
26	20241010	194000	759854200	955	955	955	955	0
27	20241010	193900	759854200	955	955	955	955	0
28	20241010	193800	759854200	955	955	955	955	0
29	20241010	193700	759854200	955	955	955	955	0
30	20241010	193600	759854200	955	955	955	955	0
31	20241010	193500	759854200	955	955	955	955	0
32	20241010	193400	759854200	955	955	955	955	13438
33	20241010	193300	759854200	955	955	955	955	0
34	20241010	193200	759854200	955	955	955	955	0
35	20241010	193100	759854200	955	955	955	955	0
36	20241010	193000	759854200	955	955	955	955	0
37	20241010	192900	759854200	955	955	955	955	0
38	20241010	192800	759854200	955	955	955	955	0
39	20241010	192700	759854200	955	955	955	955	0
40	20241010	192600	759854200	955	955	955	955	0
41	20241010	192500	759854200	955	955	955	955	0
42	20241010	192400	759854200	955	955	955	955	0
43	20241010	192300	759854200	955	955	955	955	0
44	20241010	192200	759854200	955	955	955	955	0
45	20241010	192100	759854200	955	955	955	955	0
46	20241010	192000	759854200	955	955	955	955	0
47	20241010	191900	759854200	955	955	955	955	0
48	20241010	191800	759854200	955	955	955	955	0
49	20241010	191700	759854200	955	955	955	955	0
50	20241010	191600	759854200	955	955	955	955	0
51	20241010	191500	759854200	955	955	955	955	0
52	20241010	191400	759854200	955	955	955	955	0
53	20241010	191300	759854200	955	955	955	955	0
54	20241010	191200	759854200	955	955	955	955	0
55	20241010	191100	759854200	955	955	955	955	0
56	20241010	191000	759854200	955	955	955	955	0
57	20241010	190900	759854200	955	955	955	955	0
58	20241010	190800	759854200	955	955	955	955	0
59	20241010	190700	759854200	955	955	955	955	0
60	20241010	190600	759854200	955	955	955	955	0
61	20241010	190500	759854200	955	955	955	955	0
62	20241010	190400	759854200	955	955	955	955	13438
63	20241010	190300	759854200	955	955	955	955	0
64	20241010	190200	759854200	955	955	955	955	0
65	20241010	190100	759854200	955	955	955	955	0
66	20241010	190000	759854200	955	955	955	955	0
67	20241010	185900	759854200	955	955	955	955	0
68	20241010	185800	759854200	955	955	955	955	0
69	20241010	185700	759854200	955	955	955	955	0
70	20241010	185600	759854200	955	955	955	955	0
71	20241010	185500	759854200	955	955	955	955	0
72	20241010	185400	759854200	955	955	955	955	0
73	20241010	185300	759854200	955	955	955	955	0
74	20241010	185200	759854200	955	955	955	955	0
75	20241010	185100	759854200	955	955	955	955	0
76	20241010	185000	759854200	955	955	955	955	0
77	20241010	184900	759854200	955	955	955	955	0
78	20241010	184800	759854200	955	955	955	955	0
79	20241010	184700	759854200	955	955	955	955	0
80	20241010	184600	759854200	955	955	955	955	0
81	20241010	184500	759854200	955	955	955	955	0
82	20241010	184400	759854200	955	955	955	955	0
83	20241010	184300	759854200	955	955	955	955	0
84	20241010	184200	759854200	955	955	955	955	0
85	20241010	184100	759854200	955	955	955	955	0
86	20241010	184000	759854200	955	955	955	955	0
87	20241010	183900	759854200	955	955	955	955	0
88	20241010	183800	759854200	955	955	955	955	0
89	20241010	183700	759854200	955	955	955	955	0
90	20241010	183600	759854200	955	955	955	955	0
91	20241010	183500	759854200	955	955	955	955	0
92	20241010	183400	759854200	955	955	955	955	13438
93	20241010	183300	759854200	955	955	955	955	0
94	20241010	183200	759854200	955	955	955	955	0
95	20241010	183100	759854200	955	955	955	955	0
96	20241010	183000	759854200	955	955	955	955	0
97	20241010	182900	759854200	955	955	955	955	0
98	20241010	182800	759854200	955	955	955	955	0
99	20241010	182700	759854200	955	955	955	955	0
100	20241010	182600	759854200	955	955	955	955	0
101	20241010	182500	759854200	955	955	955	955	0
102	20241010	182400	759854200	955	955	955	955	0
103	20241010	182300	759854200	955	955	955	955	0
104	20241010	182200	759854200	955	955	955	955	0
105	20241010	182100	759854200	955	955	955	955	0
106	20241010	182000	759854200	955	955	955	955	0
107	20241010	181900	759854200	955	955	955	955	0
108	20241010	181800	759854200	955	955	955	955	0
109	20241010	181700	759854200	955	955	955	955	0
110	20241010	181600	759854200	955	955	955	955	0
111	20241010	181500	759854200	955	955	955	955	0
112	20241010	181400	759854200	955	955	955	955	0
113	20241010	181300	759854200	955	955	955	955	0
114	20241010	181200	759854200	955	955	955	955	0
115	20241010	181100	759854200	955	955	955	955	0
116	20241010	181000	759854200	955	955	955	955	0
117	20241010	180900	759854200	955	955	955	955	0
118	20241010	180800	759854200	955	955	955	955	0
119	20241010	180700	759854200	955	955	955	955	0
120	20241010	180600	759854200	955	955	955	955	0
121	20241010	180500	759854200	955	955	955	955	0
122	20241010	180400	759854200	955	955	955	955	13438
123	20241010	180300	759854200	955	955	955	955	0
124	20241010	180200	759854200	955	955	955	955	0
125	20241010	180100	759854200	955	955	955	955	0
126	20241010	180000	759854200	955	955	955	955	0
127	20241010	175900	759854200	955	955	955	955	0
128	20241010	175800	759854200	955	955	955	955	0
129	20241010	175700	759854200	955	955	955	955	0
130	20241010	175600	759854200	955	955	955	955	0
131	20241010	175500	759854200	955	955	955	955	0
132	20241010	175400	759854200	955	955	955	955	0
133	20241010	175300	759854200	955	955	955	955	0
134	20241010	175200	759854200	955	955	955	955	0
135	20241010	175100	759854200	955	955	955	955	0
136	20241010	175000	759854200	955	955	955	955	0
137	20241010	174900	759854200	955	955	955	955	0
138	20241010	174800	759854200	955	955	955	955	0
139	20241010	174700	759854200	955	955	955	955	0
140	20241010	174600	759854200	955	955	955	955	0
141	20241010	174500	759854200	955	955	955	955	0
142	20241010	174400	759854200	955	955	955	955	0
143	20241010	174300	759854200	955	955	955	955	0
144	20241010	174200	759854200	955	955	955	955	0
145	20241010	174100	759854200	955	955	955	955	0
146	20241010	174000	759854200	955	955	955	955	0
147	20241010	173900	759854200	955	955	955	955	0
148	20241010	173800	759854200	955	955	955	955	0
149	20241010	173700	759854200	955	955	955	955	0
150	20241010	173600	759854200	955	955	955	955	0
151	20241010	173500	759854200	955	955	955	955	0
152	20241010	173400	759854200	955	955	955	955	13438
153	20241010	173300	759854200	955	955	955	955	0
154	20241010	173200	759854200	955	955	955	955	0
155	20241010	173100	759854200	955	955	955	955	0
156	20241010	173000	759854200	955	955	955	955	0
157	20241010	172900	759854200	955	955	955	955	0
158	20241010	172800	759854200	955	955	955	955	0
159	20241010	172700	759854200	955	955	955	955	0
160	20241010	172600	759854200	955	955	955	955	0
161	20241010	172500	759854200	955	955	955	955	0
162	20241010	172400	759854200	955	955	955	955	0
163	20241010	172300	759854200	955	955	955	955	0
164	20241010	172200	759854200	955	955	955	955	0
165	20241010	172100	759854200	955	955	955	955	0
166	20241010	172000	759854200	955	955	955	955	0
167	20241010	171900	759854200	955	955	955	955	0
168	20241010	171800	759854200	955	955	955	955	0
169	20241010	171700	759854200	955	955	955	955	0
170	20241010	171600	759854200	955	955	955	955	0
171	20241010	171500	759854200	955	955	955	955	0
172	20241010	171400	759854200	955	955	955	955	0
173	20241010	171300	759854200	955	955	955	955	0
174	20241010	171200	759854200	955	955	955	955	0
175	20241010	171100	759854200	955	955	955	955	0
176	20241010	171000	759854200	955	955	955	955	0
177	20241010	170900	759854200	955	955	955	955	0
178	20241010	170800	759854200	955	955	955	955	0
179	20241010	170700	759854200	955	955	955	955	0
180	20241010	170600	759854200	955	955	955	955	0
181	20241010	170500	759854200	955	955	955	955	0
182	20241010	170400	759854200	955	955	955	955	13438
183	20241010	170300	759854200	955	955	955	955	0
184	20241010	170200	759854200	955	955	955	955	0
185	20241010	170100	759854200	955	955	955	955	0
186	20241010	170000	759854200	955	955	955	955	0
187	20241010	165900	759854200	955	955	955	955	0
188	20241010	165800	759854200	955	955	955	955	0
189	20241010	165700	759854200	955	955	955	955	0
190	20241010	165600	759854200	955	955	955	955	0
191	20241010	165500	759854200	955	955	955	955	0
192	20241010	165400	759854200	955	955	955	955	0
193	20241010	165300	759854200	955	955	955	955	0
194	20241010	165200	759854200	955	955	955	955	0
195	20241010	165100	759854200	955	955	955	955	0
196	20241010	165000	759854200	955	955	955	955	0
197	20241010	164900	759854200	955	955	955	955	0
198	20241010	164800	759854200	955	955	955	955	0
199	20241010	164700	759854200	955	955	955	955	0
200	20241010	164600	759854200	955	955	955	955	0
201	20241010	164500	759854200	955	955	955	955	0
202	20241010	164400	759854200	955	955	955	955	0
203	20241010	164300	759854200	955	955	955	955	0
204	20241010	164200	759854200	955	955	955	955	0
205	20241010	164100	759854200	955	955	955	955	0
206	20241010	164000	759854200	955	955	955	955	0
207	20241010	163900	759854200	955	955	955	955	0
208	20241010	163800	759854200	955	955	955	955	0
209	20241010	163700	759854200	955	955	955	955	0
210	20241010	163600	759854200	955	955	955	955	0
211	20241010	163500	759854200	955	955	955	955	0
212	20241010	163400	759854200	955	955	955	955	13438
213	20241010	163300	759854200	955	955	955	955	0
214	20241010	163200	759854200	955	955	955	955	0
215	20241010	163100	759854200	955	955	955	955	0
216	20241010	163000	759854200	955	955	955	955	0
217	20241010	162900	759854200	955	955	955	955	0
218	20241010	162800	759854200	955	955	955	955	0
219	20241010	162700	759854200	955	955	955	955	0
220	20241010	162600	759854200	955	955	955	955	0
221	20241010	162500	759854200	955	955	955	955	0
222	20241010	162400	759854200	955	955	955	955	0
223	20241010	162300	759854200	955	955	955	955	0
224	20241010	162200	759854200	955	955	955	955	0
225	20241010	162100	759854200	955	955	955	955	0
226	20241010	162000	759854200	955	955	955	955	0
227	20241010	161900	759854200	955	955	955	955	0
228	20241010	161800	759854200	955	955	955	955	0
229	20241010	161700	759854200	955	955	955	955	0
230	20241010	161600	759854200	955	955	955	955	0
231	20241010	161500	759854200	955	955	955	955	0
232	20241010	161400	759854200	955	955	955	955	0
233	20241010	161300	759854200	955	955	955	955	0
234	20241010	161200	759854200	955	955	955	955	0
235	20241010	161100	759854200	955	955	955	955	0
236	20241010	161000	759854200	955	955	955	955	0
237	20241010	160900	759854200	955	955	955	955	0
238	20241010	160800	759854200	955	955	955	955	0
239	20241010	160700	759854200	955	955	955	955	0
240	20241010	160600	759854200	955	955	955	955	0
241	20241010	160500	759854200	955	955	955	955	0
242	20241010	160400	759854200	955	955	955	955	13438
243	20241010	160300	759854200	955	955	955	955	0
244	20241010	160200	759854200	955	955	955	955	0
245	20241010	160100	759854200	955	955	955	955	0
246	20241010	160000	759854200	955	955	955	955	0
247	20241010	155900	759854200	955	955	955	955	0
248	20241010	155800	759854200	955	955	955	955	0
249	20241010	155700	759854200	955	955	955	955	0
250	20241010	155600	759854200	955	955	955	955	0
251	20241010	155500	759854200	955	955	955	955	0
252	20241010	155400	759854200	955	955	955	955	0
253	20241010	155300	759854200	955	955	955	955	0
254	20241010	155200	759854200	955	955	955	955	0
255	20241010	155100	759854200	955	955	955	955	0
256	20241010	155000	759854200	955	955	955	955	0
257	20241010	154900	759854200	955	955	955	955	0
258	20241010	154800	759854200	955	955	955	955	0
259	20241010	154700	759854200	955	955	955	955	0
260	20241010	154600	759854200	955	955	955	955	0
261	20241010	154500	759854200	955	955	955	955	0
262	20241010	154400	759854200	955	955	955	955	0
263	20241010	154300	759854200	955	955	955	955	0
264	20241010	154200	759854200	955	955	955	955	0
265	20241010	154100	759854200	955	955	955	955	0
266	20241010	154000	759854200	955	955	955	955	0
267	20241010	153900	759854200	955	955	955	955	0
268	20241010	153800	759854200	955	955	955	955	0
269	20241010	153700	759854200	955	955	955	955	0
270	20241010	153600	759854200	955	955	955	955	0
271	20241010	153500	759854200	955	955	955	955	0
272	20241010	153400	759854200	955	955	955	955	13438
273	20241010	153300	759854200	955	955	955	955	0
274	20241010	153200	759854200	955	955	955	955	0
275	20241010	153100	759854200	955	955	955	955	0
276	20241010	153000	759854200	955	955	955	955	13438
277	20241010	152900	747020910	956	956	956	956	0
278	20241010	152800	747020910	956	956	956	956	0
279	20241010	152700	747020910	956	956	956	956	0
280	20241010	152600	747020910	956	956	956	956	0
281	20241010	152500	747020910	956	956	956	956	0
282	20241010	152400	747020910	956	956	956	956	0
283	20241010	152300	747020910	956	956	956	956	0
284	20241010	152200	747020910	956	956	956	956	0
285	20241010	152100	747020910	956	956	956	956	0
286	20241010	152000	747020910	956	956	956	956	0
287	20241010	151900	747020910	956	957	957	955	841
288	20241010	151800	746217576	957	956	957	954	634
289	20241010	151700	745612481	956	956	956	956	101
290	20241010	151600	745515925	956	956	956	956	51
291	20241010	151500	745467169	956	956	956	956	10
292	20241010	151400	745457609	956	954	956	954	693
293	20241010	151300	744795707	954	954	955	954	2702
294	20241010	151200	742217993	954	954	954	953	509
295	20241010	151100	741732408	953	953	953	953	10934
296	20241010	151000	731312306	953	955	955	953	1674
297	20241010	150900	729716945	955	955	955	955	339
298	20241010	150800	729393200	954	954	954	954	1370
299	20241010	150700	728086220	954	954	954	954	10935
300	20241010	150600	717654230	954	954	954	954	1212
301	20241010	150500	716497982	957	957	957	957	1515
302	20241010	150400	715048127	957	957	957	957	0
303	20241010	150300	715048127	957	957	957	957	0
304	20241010	150200	715048127	957	957	957	957	1000
305	20241010	150100	714091127	957	957	957	957	1
306	20241010	150000	714090170	957	957	957	957	90
307	20241010	145900	714004040	957	957	957	957	2
308	20241010	145800	714002126	957	957	957	957	61
309	20241010	145700	713943749	957	955	957	955	1003
310	20241010	145600	712985878	954	954	954	954	34
311	20241010	145500	712953442	955	955	955	955	1394
312	20241010	145400	711622172	955	957	957	955	470
313	20241010	145300	711173320	957	957	957	957	200
314	20241010	145200	710981920	955	955	955	955	1
315	20241010	145100	710980965	955	956	956	955	14032
316	20241010	145000	697577371	958	958	958	958	1000
317	20241010	144900	696619371	958	956	958	956	1260
318	20241010	144800	695412790	957	957	957	956	2200
319	20241010	144700	693307590	957	958	958	957	3011
320	20241010	144600	690423063	956	959	959	956	1965
321	20241010	144500	688544400	960	957	960	957	7000
322	20241010	144400	681831500	955	955	955	955	0
323	20241010	144300	681831500	955	955	955	955	1
324	20241010	144200	681830545	956	956	956	956	0
325	20241010	144100	681830545	956	956	956	956	1001
326	20241010	144000	680873589	957	956	957	955	14567
327	20241010	143900	666962097	956	957	957	956	3087
328	20241010	143800	664010915	957	957	957	956	8792
329	20241010	143700	655605522	956	957	957	956	1154
330	20241010	143600	654501597	957	957	957	956	1365
331	20241010	143500	653195303	956	956	956	956	2
332	20241010	143400	653193391	956	957	957	956	226
333	20241010	143300	652977331	957	957	957	957	0
334	20241010	143200	652977331	957	957	957	957	107
335	20241010	143100	652874932	957	957	957	957	800
336	20241010	143000	652109332	957	957	957	957	2511
337	20241010	142900	649706305	957	957	957	957	1
338	20241010	142800	649705348	958	958	958	958	200
339	20241010	142700	649513748	958	959	959	957	6929
340	20241010	142600	642875761	958	958	958	958	0
341	20241010	142500	642875761	958	958	958	958	2395
342	20241010	142400	640581351	960	960	960	960	2048
343	20241010	142300	638615271	959	959	959	958	2282
344	20241010	142200	636426835	958	958	958	958	1000
345	20241010	142100	635468835	958	958	958	958	302
346	20241010	142000	635179519	958	958	958	958	4
347	20241010	141900	635175687	957	957	957	957	3
348	20241010	141800	635172816	957	957	957	957	0
349	20241010	141700	635172816	957	957	957	957	6
350	20241010	141600	635167074	958	958	958	958	550
351	20241010	141500	634640174	958	958	958	958	369
352	20241010	141400	634286672	959	959	959	959	0
353	20241010	141300	634286672	959	959	960	958	1475
354	20241010	141200	632870950	958	958	958	958	1336
355	20241010	141100	631591062	959	959	959	959	1
356	20241010	141000	631590103	958	959	959	958	5
357	20241010	140900	631585312	958	958	958	958	0
358	20241010	140800	631585312	958	958	958	958	5
359	20241010	140700	631580522	959	958	959	958	253
360	20241010	140600	631337897	958	959	959	958	172
361	20241010	140500	631172952	958	958	958	958	0
362	20241010	140400	631172952	958	957	959	957	509
363	20241010	140300	630685330	957	957	957	957	5
364	20241010	140200	630680545	957	957	957	957	3
365	20241010	140100	630677674	957	957	957	957	0
366	20241010	140000	630677674	957	958	958	957	2524
367	20241010	135900	628259687	959	959	959	959	0
368	20241010	135800	628259687	959	958	959	958	103
369	20241010	135700	628160913	959	959	959	959	842
370	20241010	135600	627353435	960	959	960	959	55
371	20241010	135500	627300638	959	959	959	959	8
372	20241010	135400	627292966	959	959	960	959	6
373	20241010	135300	627287211	960	959	960	959	9
374	20241010	135200	627278573	960	960	960	959	113
375	20241010	135100	627170105	959	959	960	959	104
376	20241010	135000	627070356	960	960	960	960	20
377	20241010	134900	627051156	959	960	960	959	12
378	20241010	134800	627039638	960	960	960	960	8
379	20241010	134700	627031958	960	958	960	958	293
380	20241010	134600	626751225	959	958	959	958	744
381	20241010	134500	626037882	959	959	959	958	343
382	20241010	134400	625708947	960	960	960	960	0
383	20241010	134300	625708947	960	960	960	959	18
384	20241010	134200	625691673	960	961	961	960	274
385	20241010	134100	625428621	960	958	961	958	10
386	20241010	134000	625419022	961	961	961	961	0
387	20241010	133900	625419022	961	958	961	958	24
388	20241010	133800	625395975	960	961	961	960	15
389	20241010	133700	625381565	961	958	961	958	6
390	20241010	133600	625375808	961	961	961	961	0
391	20241010	133500	625375808	961	958	961	958	6
392	20241010	133400	625370045	958	959	961	958	7
393	20241010	133300	625363330	961	960	961	960	100
394	20241010	133200	625267320	960	960	961	960	892
395	20241010	133100	624410990	960	960	960	960	502
396	20241010	133000	623929070	960	958	960	958	667
397	20241010	132900	623290062	958	957	958	957	97
398	20241010	132800	623197206	958	958	958	957	125
399	20241010	132700	623077458	958	958	958	957	5
400	20241010	132600	623072670	958	958	958	957	108
401	20241010	132500	622969212	958	958	958	958	7
402	20241010	132400	622962506	958	959	959	957	387
403	20241010	132300	622591531	960	960	960	960	620
404	20241010	132200	621996331	960	960	960	959	221
405	20241010	132100	621784386	962	962	962	962	7
406	20241010	132000	621777652	962	959	963	959	21
407	20241010	131900	621757457	963	963	963	962	16
408	20241010	131800	621742054	963	956	963	956	14009
409	20241010	131700	608274206	959	960	960	959	240
410	20241010	131600	608044039	959	956	959	955	8382
411	20241010	131500	600008970	956	958	959	956	1080
412	20241010	131400	598975898	959	958	959	958	4
413	20241010	131300	598972063	958	958	958	957	219
414	20241010	131200	598762432	958	958	958	958	435
415	20241010	131100	598345702	958	958	958	958	2
416	20241010	131000	598343786	959	959	959	959	364
417	20241010	130900	597994710	959	957	959	957	709
418	20241010	130800	597315485	958	958	958	958	7
419	20241010	130700	597308779	958	958	958	957	263
420	20241010	130600	597056828	958	958	958	958	778
421	20241010	130500	596311504	958	957	958	957	1634
422	20241010	130400	594747763	956	957	957	956	103
423	20241010	130300	594649195	957	956	957	956	170
424	20241010	130200	594486666	957	957	957	957	0
425	20241010	130100	594486666	957	956	957	956	17
426	20241010	130000	594470411	956	956	956	956	4
427	20241010	125900	594466587	957	957	957	957	3
428	20241010	125800	594463716	956	958	958	956	11
429	20241010	125700	594453188	958	958	958	956	218
430	20241010	125600	594244764	956	956	956	956	5
431	20241010	125500	594239984	956	956	956	956	0
432	20241010	125400	594239984	956	956	956	956	3
433	20241010	125300	594237116	956	956	956	956	0
434	20241010	125200	594237116	956	956	956	956	6
435	20241010	125100	594231380	956	956	956	956	0
436	20241010	125000	594231380	956	956	956	956	2
437	20241010	124900	594229468	958	957	958	957	4693
438	20241010	124800	589738257	956	957	957	955	26
439	20241010	124700	589713380	955	955	955	955	3
440	20241010	124600	589710515	955	955	955	955	3
441	20241010	124500	589707650	955	955	955	955	0
442	20241010	124400	589707650	955	955	955	955	2
443	20241010	124300	589705740	955	955	955	955	4
444	20241010	124200	589701920	957	954	957	954	12
445	20241010	124100	589690442	954	955	955	954	100
446	20241010	124000	589595008	955	955	955	955	1
447	20241010	123900	589594053	955	956	957	955	667
448	20241010	123800	588956402	956	955	956	955	14
449	20241010	123700	588943019	955	956	956	955	102
450	20241010	123600	588845509	956	956	956	956	778
451	20241010	123500	588101741	954	955	955	954	10506
452	20241010	123400	578073758	955	955	955	955	0
453	20241010	123300	578073758	955	956	957	955	1385
454	20241010	123200	576749158	957	957	957	957	3
455	20241010	123100	576746287	955	956	956	955	203
456	20241010	123000	576552397	956	956	956	956	688
457	20241010	122900	575894669	956	955	956	955	3
458	20241010	122800	575891803	956	956	956	956	2380
459	20241010	122700	573616523	956	956	956	956	2
460	20241010	122600	573614611	956	955	956	955	12
461	20241010	122500	573603147	955	955	955	955	12
462	20241010	122400	573591687	960	961	961	960	37
463	20241010	122300	573556136	961	954	961	954	48008
464	20241010	122200	527439745	955	955	955	955	3851
465	20241010	122100	523762040	955	955	955	955	101
466	20241010	122000	523665585	956	956	956	954	631
467	20241010	121900	523062353	954	954	954	954	500
468	20241010	121800	522585353	954	954	955	954	2806
469	20241010	121700	519908424	954	954	954	954	500
470	20241010	121600	519431424	954	954	956	954	202
471	20241010	121500	519238316	953	953	953	953	0
472	20241010	121400	519238316	953	953	954	953	317
473	20241010	121300	518935901	953	953	953	953	0
474	20241010	121200	518935901	953	953	953	953	2
475	20241010	121100	518933995	952	952	952	952	0
476	20241010	121000	518933995	952	952	952	952	7
477	20241010	120900	518927331	955	955	955	955	100
478	20241010	120800	518831831	954	952	954	952	6209
479	20241010	120700	512920529	953	954	954	953	3422
480	20241010	120600	509659354	954	953	954	953	402
481	20241010	120500	509275848	955	953	955	953	2010
482	20241010	120400	507358312	954	954	954	954	14
483	20241010	120300	507344956	953	953	954	953	443
484	20241010	120200	506922773	953	953	953	953	1
485	20241010	120100	506921820	953	953	955	953	3558
486	20241010	120000	503528040	954	953	954	953	2
487	20241010	115900	503526133	954	954	955	953	1280
488	20241010	115800	502304864	955	955	955	955	1401
489	20241010	115700	500966909	954	955	955	953	2641
490	20241010	115600	498444757	955	954	955	953	13
491	20241010	115500	498432358	954	954	954	953	1004
492	20241010	115400	497474544	954	954	954	954	375
493	20241010	115300	497116794	954	953	954	953	6
494	20241010	115200	497111073	954	954	954	953	11069
495	20241010	115100	486551250	955	954	955	954	21
496	20241010	115000	486531210	955	955	955	954	13
497	20241010	114900	486518797	955	954	955	953	18
498	20241010	114800	486501618	954	954	955	953	3721
499	20241010	114700	482954979	955	954	955	954	12
500	20241010	114600	482943521	955	955	955	955	21
501	20241010	114500	482923466	955	955	955	953	7
502	20241010	114400	482916783	953	953	955	953	7
503	20241010	114300	482910106	953	954	955	952	105
504	20241010	114200	482809934	954	954	954	952	6
505	20241010	114100	482804214	954	954	954	952	7
506	20241010	114000	482797538	952	954	954	952	35
507	20241010	113900	482764152	954	954	954	951	9012
508	20241010	113800	474186489	955	954	955	954	4
509	20241010	113700	474182671	955	955	955	955	20
510	20241010	113600	474163571	955	955	955	954	233
511	20241010	113500	473941059	955	955	955	954	7
512	20241010	113400	473934377	955	954	955	954	6
513	20241010	113300	473928650	955	955	955	955	0
514	20241010	113200	473928650	955	954	955	954	202
515	20241010	113100	473735742	955	953	955	953	113
516	20241010	113000	473627835	955	955	955	953	12
517	20241010	112900	473616383	955	956	956	955	106
518	20241010	112800	473515149	956	952	956	952	12
519	20241010	112700	473503691	954	953	954	952	216
520	20241010	112600	473297958	953	953	953	953	0
521	20241010	112500	473297958	953	954	956	953	201
522	20241010	112400	473106204	953	953	953	953	1
523	20241010	112300	473105251	953	954	954	953	4
524	20241010	112200	473101437	954	954	954	954	1709
525	20241010	112100	471471051	954	953	955	953	1941
526	20241010	112000	469618708	953	952	953	952	898
527	20241010	111900	468763512	952	952	953	952	700
528	20241010	111800	468097111	952	951	952	951	1139
529	20241010	111700	467012787	952	952	952	951	22
530	20241010	111600	466991845	951	951	951	951	30
531	20241010	111500	466963315	951	952	952	951	78
532	20241010	111400	466889062	952	951	952	951	33
533	20241010	111300	466857649	952	951	952	951	1063
534	20241010	111200	465845976	951	951	951	951	0
535	20241010	111100	465845976	951	951	951	951	3
536	20241010	111000	465843123	952	952	952	952	166
537	20241010	110900	465685091	952	952	953	952	30
538	20241010	110800	465656523	952	952	952	952	1
539	20241010	110700	465655571	951	952	952	951	2
540	20241010	110600	465653668	951	951	951	951	1770
541	20241010	110500	463970398	951	951	951	951	4
542	20241010	110400	463966594	951	952	952	951	652
543	20241010	110300	463346279	952	952	952	952	1837
544	20241010	110200	461597455	951	952	952	951	516
545	20241010	110100	461106245	951	951	951	951	4
546	20241010	110000	461102441	951	952	952	951	22
547	20241010	105900	461081499	952	953	953	951	7702
548	20241010	105800	453742504	953	953	953	953	2747
549	20241010	105700	451124613	950	949	950	949	10357
550	20241010	105600	441288933	949	949	949	948	4974
551	20241010	105500	436568689	949	951	951	948	48736
552	20241010	105400	390267097	952	952	952	952	9996
553	20241010	105300	380750905	952	952	952	952	3840
554	20241010	105200	377095225	953	953	953	953	378
555	20241010	105100	376734991	953	953	953	952	2689
556	20241010	105000	374172384	953	954	954	952	2839
557	20241010	104900	371469648	952	953	954	952	3464
558	20241010	104800	368168540	953	953	955	953	1717
559	20241010	104700	366531831	953	953	953	953	3605
560	20241010	104600	363096266	953	953	953	953	4
561	20241010	104500	363092454	953	954	955	952	11302
562	20241010	104400	352322993	954	954	954	954	0
563	20241010	104300	352322993	954	954	954	954	0
564	20241010	104200	352322993	954	955	955	954	3
565	20241010	104100	352320129	953	953	953	953	2450
566	20241010	104000	349985279	952	952	952	952	0
567	20241010	103900	349985279	952	952	952	952	0
568	20241010	103800	349985279	952	952	952	952	200
569	20241010	103700	349794879	952	953	953	952	200
570	20241010	103600	349604362	953	953	953	953	1528
571	20241010	103500	348148178	955	955	955	955	71
572	20241010	103400	348080373	956	952	956	952	201
573	20241010	103300	347888671	953	953	953	952	5190
574	20241010	103200	342947692	953	953	953	953	500
575	20241010	103100	342471192	952	955	955	952	1706
576	20241010	103000	340846943	952	952	952	952	0
577	20241010	102900	340846943	952	953	953	952	2688
578	20241010	102800	338287957	952	953	953	952	10000
579	20241010	102700	328766310	953	953	953	953	90
580	20241010	102600	328680540	953	953	953	953	4504
581	20241010	102500	324388228	953	954	954	952	9633
582	20241010	102400	315207975	954	954	954	954	3092
583	20241010	102300	312258207	954	954	954	954	69
584	20241010	102200	312192381	954	954	954	954	1438
585	20241010	102100	310820529	954	954	954	954	2621
586	20241010	102000	308320095	954	954	954	954	544
587	20241010	101900	307801119	954	957	957	954	23259
588	20241010	101800	285597653	956	956	956	956	102
589	20241010	101700	285500141	956	956	956	956	1085
590	20241010	101600	284462881	956	955	956	955	2051
591	20241010	101500	282502126	956	957	957	955	2757
592	20241010	101400	279867622	956	958	958	956	2284
593	20241010	101300	277682575	956	956	956	956	0
594	20241010	101200	277682575	956	956	956	956	0
595	20241010	101100	277682575	956	956	956	956	2
596	20241010	101000	277680663	958	958	958	958	53
597	20241010	100900	277629889	958	957	958	957	1007
598	20241010	100800	276666185	957	957	957	957	9
599	20241010	100700	276657572	957	955	957	955	313
600	20241010	100600	276358631	955	957	957	955	610
601	20241010	100500	275775997	957	956	957	956	79
602	20241010	100400	275700439	956	955	956	955	1730
603	20241010	100300	274048059	956	955	956	955	499
604	20241010	100200	273571377	956	955	956	955	60
605	20241010	100100	273514057	956	956	956	956	0
606	20241010	100000	273514057	956	957	957	956	102
607	20241010	095900	273416445	956	956	956	956	0
608	20241010	095800	273416445	956	954	956	954	6515
609	20241010	095700	267199014	955	956	956	955	4140
610	20241010	095600	263245313	956	958	958	956	1289
611	20241010	095500	262012291	958	958	959	957	258
612	20241010	095400	261765128	959	958	959	958	550
613	20241010	095300	261238196	958	958	958	958	3163
614	20241010	095200	258208042	955	957	957	955	9588
615	20241010	095100	249050322	957	957	957	956	48
616	20241010	095000	249004422	957	956	957	956	2045
617	20241010	094900	247047402	956	954	956	953	6989
618	20241010	094800	240383009	955	955	956	954	11837
619	20241010	094700	229079427	955	958	958	955	20039
620	20241010	094600	209907130	959	959	961	958	1088
621	20241010	094500	208863756	959	961	961	958	7950
622	20241010	094400	201236290	961	961	961	961	2015
623	20241010	094300	199299875	961	962	962	961	2313
624	20241010	094200	197076964	962	962	962	961	1027
625	20241010	094100	196090010	962	962	965	961	4774
626	20241010	094000	191501277	965	965	965	964	179
627	20241010	093900	191328543	965	965	965	962	4166
628	20241010	093800	187319855	964	964	964	964	0
629	20241010	093700	187319855	964	964	964	964	4005
630	20241010	093600	183459035	962	964	964	961	1546
631	20241010	093500	181973161	964	965	965	961	11880
632	20241010	093400	170552786	965	965	965	963	289
633	20241010	093300	170274055	965	965	965	961	3404
634	20241010	093200	166999742	965	963	965	963	11
635	20241010	093100	166989147	965	965	965	965	211
636	20241010	093000	166785532	962	963	965	962	806
637	20241010	092900	166010154	965	965	965	965	800
638	20241010	092800	165238154	965	965	965	965	92
639	20241010	092700	165149374	965	959	965	959	9609
640	20241010	092600	155934331	959	961	961	959	29853
641	20241010	092500	127281799	961	962	962	961	6654
642	20241010	092400	120882550	962	962	962	962	536
643	20241010	092300	120366918	962	963	963	962	3766
644	20241010	092200	116743947	963	965	965	963	505
645	20241010	092100	116257628	962	962	962	962	486
646	20241010	092000	115790096	962	964	965	962	13569
647	20241010	091900	102728299	965	968	968	965	9897
648	20241010	091800	93161959	968	968	968	968	3146
649	20241010	091700	90116631	969	969	969	969	0
650	20241010	091600	90116631	969	970	970	968	2988
651	20241010	091500	87220662	970	970	970	970	137
652	20241010	091400	87087772	974	971	974	971	12
653	20241010	091300	87076090	970	970	970	970	3045
654	20241010	091200	84122440	970	971	975	970	1613
655	20241010	091100	82556817	971	972	972	971	3657
656	20241010	091000	79004768	973	973	973	973	271
657	20241010	090900	78741085	977	976	978	973	590
658	20241010	090800	78164664	979	972	979	971	8339
659	20241010	090700	70027925	972	972	972	972	283
660	20241010	090600	69752849	973	973	973	973	334
661	20241010	090500	69427867	973	973	973	971	5091
662	20241010	090400	64474334	973	972	977	972	4796
663	20241010	090300	59808504	978	968	979	967	20722
664	20241010	090200	39619379	966	973	973	966	5
665	20241010	090100	39614521	974	973	974	973	2043
666	20241010	090000	37624800	974	962	974	962	39084