KissMeData/004270/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184200	28627738	1337	1337	1337	1337	2022
3	20241017	184100	28627738	1337	1337	1337	1337	0
4	20241017	184000	28627738	1337	1337	1337	1337	0
5	20241017	183900	28627738	1337	1337	1337	1337	0
6	20241017	183800	28627738	1337	1337	1337	1337	0
7	20241017	183700	28627738	1337	1337	1337	1337	0
8	20241017	183600	28627738	1337	1337	1337	1337	0
9	20241017	183500	28627738	1337	1337	1337	1337	0
10	20241017	183400	28627738	1337	1337	1337	1337	0
11	20241017	183300	28627738	1337	1337	1337	1337	0
12	20241017	183200	28627738	1337	1337	1337	1337	0
13	20241017	183100	28627738	1337	1337	1337	1337	0
14	20241017	183000	28627738	1337	1337	1337	1337	0
15	20241017	182900	28627738	1337	1337	1337	1337	0
16	20241017	182800	28627738	1337	1337	1337	1337	0
17	20241017	182700	28627738	1337	1337	1337	1337	0
18	20241017	182600	28627738	1337	1337	1337	1337	0
19	20241017	182500	28627738	1337	1337	1337	1337	0
20	20241017	182400	28627738	1337	1337	1337	1337	0
21	20241017	182300	28627738	1337	1337	1337	1337	0
22	20241017	182200	28627738	1337	1337	1337	1337	0
23	20241017	182100	28627738	1337	1337	1337	1337	0
24	20241017	182000	28627738	1337	1337	1337	1337	0
25	20241017	181900	28627738	1337	1337	1337	1337	0
26	20241017	181800	28627738	1337	1337	1337	1337	0
27	20241017	181700	28627738	1337	1337	1337	1337	0
28	20241017	181600	28627738	1337	1337	1337	1337	0
29	20241017	181500	28627738	1337	1337	1337	1337	0
30	20241017	181400	28627738	1337	1337	1337	1337	0
31	20241017	181300	28627738	1337	1337	1337	1337	0
32	20241017	181200	28627738	1337	1337	1337	1337	2022
33	20241017	181100	28627738	1337	1337	1337	1337	0
34	20241017	181000	28627738	1337	1337	1337	1337	0
35	20241017	180900	28627738	1337	1337	1337	1337	0
36	20241017	180800	28627738	1337	1337	1337	1337	0
37	20241017	180700	28627738	1337	1337	1337	1337	0
38	20241017	180600	28627738	1337	1337	1337	1337	0
39	20241017	180500	28627738	1337	1337	1337	1337	0
40	20241017	180400	28627738	1337	1337	1337	1337	0
41	20241017	180300	28627738	1337	1337	1337	1337	0
42	20241017	180200	28627738	1337	1337	1337	1337	0
43	20241017	180100	28627738	1337	1337	1337	1337	0
44	20241017	180000	28627738	1337	1337	1337	1337	0
45	20241017	175900	28627738	1337	1337	1337	1337	0
46	20241017	175800	28627738	1337	1337	1337	1337	0
47	20241017	175700	28627738	1337	1337	1337	1337	0
48	20241017	175600	28627738	1337	1337	1337	1337	0
49	20241017	175500	28627738	1337	1337	1337	1337	0
50	20241017	175400	28627738	1337	1337	1337	1337	0
51	20241017	175300	28627738	1337	1337	1337	1337	0
52	20241017	175200	28627738	1337	1337	1337	1337	0
53	20241017	175100	28627738	1337	1337	1337	1337	0
54	20241017	175000	28627738	1337	1337	1337	1337	0
55	20241017	174900	28627738	1337	1337	1337	1337	0
56	20241017	174800	28627738	1337	1337	1337	1337	0
57	20241017	174700	28627738	1337	1337	1337	1337	0
58	20241017	174600	28627738	1337	1337	1337	1337	0
59	20241017	174500	28627738	1337	1337	1337	1337	0
60	20241017	174400	28627738	1337	1337	1337	1337	0
61	20241017	174300	28627738	1337	1337	1337	1337	0
62	20241017	174200	28627738	1337	1337	1337	1337	2022
63	20241017	174100	28627738	1337	1337	1337	1337	0
64	20241017	174000	28627738	1337	1337	1337	1337	0
65	20241017	173900	28627738	1337	1337	1337	1337	0
66	20241017	173800	28627738	1337	1337	1337	1337	0
67	20241017	173700	28627738	1337	1337	1337	1337	0
68	20241017	173600	28627738	1337	1337	1337	1337	0
69	20241017	173500	28627738	1337	1337	1337	1337	0
70	20241017	173400	28627738	1337	1337	1337	1337	0
71	20241017	173300	28627738	1337	1337	1337	1337	0
72	20241017	173200	28627738	1337	1337	1337	1337	0
73	20241017	173100	28627738	1337	1337	1337	1337	0
74	20241017	173000	28627738	1337	1337	1337	1337	0
75	20241017	172900	28627738	1337	1337	1337	1337	0
76	20241017	172800	28627738	1337	1337	1337	1337	0
77	20241017	172700	28627738	1337	1337	1337	1337	0
78	20241017	172600	28627738	1337	1337	1337	1337	0
79	20241017	172500	28627738	1337	1337	1337	1337	0
80	20241017	172400	28627738	1337	1337	1337	1337	0
81	20241017	172300	28627738	1337	1337	1337	1337	0
82	20241017	172200	28627738	1337	1337	1337	1337	0
83	20241017	172100	28627738	1337	1337	1337	1337	0
84	20241017	172000	28627738	1337	1337	1337	1337	0
85	20241017	171900	28627738	1337	1337	1337	1337	0
86	20241017	171800	28627738	1337	1337	1337	1337	0
87	20241017	171700	28627738	1337	1337	1337	1337	0
88	20241017	171600	28627738	1337	1337	1337	1337	0
89	20241017	171500	28627738	1337	1337	1337	1337	0
90	20241017	171400	28627738	1337	1337	1337	1337	0
91	20241017	171300	28627738	1337	1337	1337	1337	0
92	20241017	171200	28627738	1337	1337	1337	1337	2022
93	20241017	171100	28627738	1337	1337	1337	1337	0
94	20241017	171000	28627738	1337	1337	1337	1337	0
95	20241017	170900	28627738	1337	1337	1337	1337	0
96	20241017	170800	28627738	1337	1337	1337	1337	0
97	20241017	170700	28627738	1337	1337	1337	1337	0
98	20241017	170600	28627738	1337	1337	1337	1337	0
99	20241017	170500	28627738	1337	1337	1337	1337	0
100	20241017	170400	28627738	1337	1337	1337	1337	0
101	20241017	170300	28627738	1337	1337	1337	1337	0
102	20241017	170200	28627738	1337	1337	1337	1337	0
103	20241017	170100	28627738	1337	1337	1337	1337	0
104	20241017	170000	28627738	1337	1337	1337	1337	0
105	20241017	165900	28627738	1337	1337	1337	1337	0
106	20241017	165800	28627738	1337	1337	1337	1337	0
107	20241017	165700	28627738	1337	1337	1337	1337	0
108	20241017	165600	28627738	1337	1337	1337	1337	0
109	20241017	165500	28627738	1337	1337	1337	1337	0
110	20241017	165400	28627738	1337	1337	1337	1337	0
111	20241017	165300	28627738	1337	1337	1337	1337	0
112	20241017	165200	28627738	1337	1337	1337	1337	0
113	20241017	165100	28627738	1337	1337	1337	1337	0
114	20241017	165000	28627738	1337	1337	1337	1337	0
115	20241017	164900	28627738	1337	1337	1337	1337	0
116	20241017	164800	28627738	1337	1337	1337	1337	0
117	20241017	164700	28627738	1337	1337	1337	1337	0
118	20241017	164600	28627738	1337	1337	1337	1337	0
119	20241017	164500	28627738	1337	1337	1337	1337	0
120	20241017	164400	28627738	1337	1337	1337	1337	0
121	20241017	164300	28627738	1337	1337	1337	1337	0
122	20241017	164200	28627738	1337	1337	1337	1337	2022
123	20241017	164100	28627738	1337	1337	1337	1337	0
124	20241017	164000	28627738	1337	1337	1337	1337	0
125	20241017	163900	28627738	1337	1337	1337	1337	0
126	20241017	163800	28627738	1337	1337	1337	1337	0
127	20241017	163700	28627738	1337	1337	1337	1337	0
128	20241017	163600	28627738	1337	1337	1337	1337	0
129	20241017	163500	28627738	1337	1337	1337	1337	0
130	20241017	163400	28627738	1337	1337	1337	1337	0
131	20241017	163300	28627738	1337	1337	1337	1337	0
132	20241017	163200	28627738	1337	1337	1337	1337	0
133	20241017	163100	28627738	1337	1337	1337	1337	0
134	20241017	163000	28627738	1337	1337	1337	1337	0
135	20241017	162900	28627738	1337	1337	1337	1337	0
136	20241017	162800	28627738	1337	1337	1337	1337	0
137	20241017	162700	28627738	1337	1337	1337	1337	0
138	20241017	162600	28627738	1337	1337	1337	1337	0
139	20241017	162500	28627738	1337	1337	1337	1337	0
140	20241017	162400	28627738	1337	1337	1337	1337	0
141	20241017	162300	28627738	1337	1337	1337	1337	0
142	20241017	162200	28627738	1337	1337	1337	1337	0
143	20241017	162100	28627738	1337	1337	1337	1337	0
144	20241017	162000	28627738	1337	1337	1337	1337	0
145	20241017	161900	28627738	1337	1337	1337	1337	0
146	20241017	161800	28627738	1337	1337	1337	1337	0
147	20241017	161700	28627738	1337	1337	1337	1337	0
148	20241017	161600	28627738	1337	1337	1337	1337	0
149	20241017	161500	28627738	1337	1337	1337	1337	0
150	20241017	161400	28627738	1337	1337	1337	1337	0
151	20241017	161300	28627738	1337	1337	1337	1337	0
152	20241017	161200	28627738	1337	1337	1337	1337	2022
153	20241017	161100	28627738	1337	1337	1337	1337	0
154	20241017	161000	28627738	1337	1337	1337	1337	0
155	20241017	160900	28627738	1337	1337	1337	1337	0
156	20241017	160800	28627738	1337	1337	1337	1337	0
157	20241017	160700	28627738	1337	1337	1337	1337	0
158	20241017	160600	28627738	1337	1337	1337	1337	0
159	20241017	160500	28627738	1337	1337	1337	1337	0
160	20241017	160400	28627738	1337	1337	1337	1337	0
161	20241017	160300	28627738	1337	1337	1337	1337	0
162	20241017	160200	28627738	1337	1337	1337	1337	0
163	20241017	160100	28627738	1337	1337	1337	1337	0
164	20241017	160000	28627738	1337	1337	1337	1337	0
165	20241017	155900	28627738	1337	1337	1337	1337	0
166	20241017	155800	28627738	1337	1337	1337	1337	0
167	20241017	155700	28627738	1337	1337	1337	1337	0
168	20241017	155600	28627738	1337	1337	1337	1337	0
169	20241017	155500	28627738	1337	1337	1337	1337	0
170	20241017	155400	28627738	1337	1337	1337	1337	0
171	20241017	155300	28627738	1337	1337	1337	1337	0
172	20241017	155200	28627738	1337	1337	1337	1337	0
173	20241017	155100	28627738	1337	1337	1337	1337	0
174	20241017	155000	28627738	1337	1337	1337	1337	0
175	20241017	154900	28627738	1337	1337	1337	1337	0
176	20241017	154800	28627738	1337	1337	1337	1337	0
177	20241017	154700	28627738	1337	1337	1337	1337	0
178	20241017	154600	28627738	1337	1337	1337	1337	0
179	20241017	154500	28627738	1337	1337	1337	1337	0
180	20241017	154400	28627738	1337	1337	1337	1337	0
181	20241017	154300	28627738	1337	1337	1337	1337	0
182	20241017	154200	28627738	1337	1337	1337	1337	2022
183	20241017	154100	28627738	1337	1337	1337	1337	0
184	20241017	154000	28627738	1337	1337	1337	1337	0
185	20241017	153900	28627738	1337	1337	1337	1337	0
186	20241017	153800	28627738	1337	1337	1337	1337	0
187	20241017	153700	28627738	1337	1337	1337	1337	0
188	20241017	153600	28627738	1337	1337	1337	1337	0
189	20241017	153500	28627738	1337	1337	1337	1337	0
190	20241017	153400	28627738	1337	1337	1337	1337	0
191	20241017	153300	28627738	1337	1337	1337	1337	0
192	20241017	153200	28627738	1337	1337	1337	1337	0
193	20241017	153100	28627738	1337	1337	1337	1337	0
194	20241017	153000	28627738	1337	1337	1337	1337	2022
195	20241017	152900	25924324	1345	1345	1345	1345	0
196	20241017	152800	25924324	1345	1345	1345	1345	0
197	20241017	152700	25924324	1345	1345	1345	1345	0
198	20241017	152600	25924324	1345	1345	1345	1345	0
199	20241017	152500	25924324	1345	1345	1345	1345	0
200	20241017	152400	25924324	1345	1345	1345	1345	0
201	20241017	152300	25924324	1345	1345	1345	1345	0
202	20241017	152200	25924324	1345	1345	1345	1345	0
203	20241017	152100	25924324	1345	1345	1345	1345	0
204	20241017	152000	25924324	1345	1345	1345	1345	0
205	20241017	151900	25924324	1345	1345	1345	1345	0
206	20241017	151800	25924324	1345	1346	1346	1345	20
207	20241017	151700	25897414	1347	1347	1347	1347	0
208	20241017	151600	25897414	1347	1347	1347	1347	0
209	20241017	151500	25897414	1347	1347	1347	1347	0
210	20241017	151400	25897414	1347	1347	1347	1347	0
211	20241017	151300	25897414	1347	1347	1347	1347	10
212	20241017	151200	25883944	1348	1348	1348	1348	0
213	20241017	151100	25883944	1348	1348	1348	1348	0
214	20241017	151000	25883944	1348	1348	1348	1348	0
215	20241017	150900	25883944	1348	1348	1348	1348	0
216	20241017	150800	25883944	1348	1348	1348	1348	31
217	20241017	150700	25842156	1344	1344	1344	1344	0
218	20241017	150600	25842156	1344	1344	1344	1344	0
219	20241017	150500	25842156	1344	1344	1344	1344	19
220	20241017	150400	25816620	1344	1344	1344	1344	0
221	20241017	150300	25816620	1344	1344	1344	1344	0
222	20241017	150200	25816620	1344	1344	1344	1344	0
223	20241017	150100	25816620	1344	1347	1347	1344	5
224	20241017	150000	25809893	1346	1346	1346	1346	0
225	20241017	145900	25809893	1346	1348	1348	1346	2
226	20241017	145800	25807199	1347	1348	1348	1347	2
227	20241017	145700	25804504	1348	1348	1348	1348	0
228	20241017	145600	25804504	1348	1348	1348	1348	0
229	20241017	145500	25804504	1348	1348	1348	1348	0
230	20241017	145400	25804504	1348	1348	1348	1348	0
231	20241017	145300	25804504	1348	1348	1348	1348	0
232	20241017	145200	25804504	1348	1348	1348	1348	0
233	20241017	145100	25804504	1348	1348	1348	1348	0
234	20241017	145000	25804504	1348	1348	1348	1348	0
235	20241017	144900	25804504	1348	1348	1348	1348	0
236	20241017	144800	25804504	1348	1348	1348	1348	0
237	20241017	144700	25804504	1348	1348	1348	1348	1
238	20241017	144600	25803156	1348	1348	1348	1348	0
239	20241017	144500	25803156	1348	1348	1348	1348	0
240	20241017	144400	25803156	1348	1348	1348	1348	0
241	20241017	144300	25803156	1348	1348	1348	1348	0
242	20241017	144200	25803156	1348	1348	1348	1348	0
243	20241017	144100	25803156	1348	1348	1348	1348	0
244	20241017	144000	25803156	1348	1348	1348	1348	0
245	20241017	143900	25803156	1348	1348	1348	1348	0
246	20241017	143800	25803156	1348	1348	1348	1348	0
247	20241017	143700	25803156	1348	1348	1348	1348	0
248	20241017	143600	25803156	1348	1348	1348	1348	0
249	20241017	143500	25803156	1348	1348	1348	1348	0
250	20241017	143400	25803156	1348	1348	1348	1348	0
251	20241017	143300	25803156	1348	1348	1348	1348	0
252	20241017	143200	25803156	1348	1348	1348	1348	0
253	20241017	143100	25803156	1348	1348	1348	1348	0
254	20241017	143000	25803156	1348	1348	1348	1348	0
255	20241017	142900	25803156	1348	1348	1348	1348	50
256	20241017	142800	25735756	1348	1348	1348	1348	0
257	20241017	142700	25735756	1348	1348	1348	1348	0
258	20241017	142600	25735756	1348	1348	1348	1348	0
259	20241017	142500	25735756	1348	1348	1348	1348	0
260	20241017	142400	25735756	1348	1348	1348	1348	0
261	20241017	142300	25735756	1348	1348	1348	1348	0
262	20241017	142200	25735756	1348	1348	1348	1348	0
263	20241017	142100	25735756	1348	1348	1348	1348	0
264	20241017	142000	25735756	1348	1348	1348	1348	0
265	20241017	141900	25735756	1348	1348	1348	1348	0
266	20241017	141800	25735756	1348	1348	1348	1348	0
267	20241017	141700	25735756	1348	1348	1348	1348	0
268	20241017	141600	25735756	1348	1348	1348	1348	0
269	20241017	141500	25735756	1348	1348	1348	1348	200
270	20241017	141400	25466156	1348	1348	1348	1348	200
271	20241017	141300	25196556	1348	1348	1348	1348	0
272	20241017	141200	25196556	1348	1348	1348	1348	0
273	20241017	141100	25196556	1348	1348	1348	1348	0
274	20241017	141000	25196556	1348	1348	1348	1348	0
275	20241017	140900	25196556	1348	1348	1348	1348	0
276	20241017	140800	25196556	1348	1348	1348	1348	0
277	20241017	140700	25196556	1348	1348	1348	1348	0
278	20241017	140600	25196556	1348	1348	1348	1348	0
279	20241017	140500	25196556	1348	1348	1348	1348	0
280	20241017	140400	25196556	1348	1348	1348	1348	0
281	20241017	140300	25196556	1348	1348	1348	1348	0
282	20241017	140200	25196556	1348	1348	1348	1348	0
283	20241017	140100	25196556	1348	1348	1348	1348	0
284	20241017	140000	25196556	1348	1348	1348	1348	0
285	20241017	135900	25196556	1348	1348	1348	1348	0
286	20241017	135800	25196556	1348	1348	1348	1348	0
287	20241017	135700	25196556	1348	1348	1348	1348	0
288	20241017	135600	25196556	1348	1348	1348	1348	0
289	20241017	135500	25196556	1348	1348	1348	1348	0
290	20241017	135400	25196556	1348	1348	1348	1348	0
291	20241017	135300	25196556	1348	1348	1348	1348	0
292	20241017	135200	25196556	1348	1348	1348	1348	0
293	20241017	135100	25196556	1348	1348	1348	1348	0
294	20241017	135000	25196556	1348	1348	1348	1348	0
295	20241017	134900	25196556	1348	1348	1348	1348	0
296	20241017	134800	25196556	1348	1348	1348	1348	0
297	20241017	134700	25196556	1348	1348	1348	1348	0
298	20241017	134600	25196556	1348	1348	1348	1348	0
299	20241017	134500	25196556	1348	1348	1348	1348	0
300	20241017	134400	25196556	1348	1348	1348	1348	0
301	20241017	134300	25196556	1348	1348	1348	1348	0
302	20241017	134200	25196556	1348	1348	1348	1348	0
303	20241017	134100	25196556	1348	1348	1348	1348	0
304	20241017	134000	25196556	1348	1348	1348	1348	0
305	20241017	133900	25196556	1348	1348	1348	1348	0
306	20241017	133800	25196556	1348	1348	1348	1348	2
307	20241017	133700	25193860	1348	1348	1348	1348	0
308	20241017	133600	25193860	1348	1348	1348	1348	0
309	20241017	133500	25193860	1348	1348	1348	1348	0
310	20241017	133400	25193860	1348	1348	1348	1348	0
311	20241017	133300	25193860	1348	1348	1348	1348	0
312	20241017	133200	25193860	1348	1348	1348	1348	0
313	20241017	133100	25193860	1348	1348	1348	1348	1
314	20241017	133000	25192512	1346	1346	1346	1346	103
315	20241017	132900	25053874	1346	1346	1346	1346	0
316	20241017	132800	25053874	1346	1346	1346	1346	0
317	20241017	132700	25053874	1346	1347	1347	1346	25
318	20241017	132600	25020211	1346	1346	1346	1346	72
319	20241017	132500	24923299	1345	1345	1345	1345	0
320	20241017	132400	24923299	1345	1345	1345	1345	0
321	20241017	132300	24923299	1345	1346	1346	1345	4
322	20241017	132200	24917917	1336	1336	1336	1336	0
323	20241017	132100	24917917	1336	1336	1336	1336	0
324	20241017	132000	24917917	1336	1338	1338	1336	217
325	20241017	131900	24627814	1336	1336	1336	1336	0
326	20241017	131800	24627814	1336	1338	1338	1336	1000
327	20241017	131700	23290727	1338	1338	1338	1338	0
328	20241017	131600	23290727	1338	1348	1348	1338	2862
329	20241017	131500	19452261	1349	1349	1349	1349	0
330	20241017	131400	19452261	1349	1349	1349	1349	0
331	20241017	131300	19452261	1349	1349	1349	1349	7
332	20241017	131200	19442818	1349	1349	1349	1349	0
333	20241017	131100	19442818	1349	1349	1349	1349	1
334	20241017	131000	19441469	1348	1348	1348	1348	1
335	20241017	130900	19440121	1348	1348	1348	1348	0
336	20241017	130800	19440121	1348	1348	1348	1348	2
337	20241017	130700	19437425	1349	1349	1349	1349	0
338	20241017	130600	19437425	1349	1349	1349	1349	0
339	20241017	130500	19437425	1349	1349	1349	1349	0
340	20241017	130400	19437425	1349	1349	1349	1349	0
341	20241017	130300	19437425	1349	1348	1349	1348	4
342	20241017	130200	19432031	1349	1349	1349	1349	0
343	20241017	130100	19432031	1349	1349	1349	1349	0
344	20241017	130000	19432031	1349	1349	1349	1349	0
345	20241017	125900	19432031	1349	1349	1349	1349	0
346	20241017	125800	19432031	1349	1349	1349	1349	0
347	20241017	125700	19432031	1349	1349	1349	1349	0
348	20241017	125600	19432031	1349	1349	1349	1349	0
349	20241017	125500	19432031	1349	1349	1349	1349	0
350	20241017	125400	19432031	1349	1349	1349	1349	0
351	20241017	125300	19432031	1349	1349	1349	1349	5
352	20241017	125200	19425286	1349	1349	1349	1349	0
353	20241017	125100	19425286	1349	1349	1349	1349	0
354	20241017	125000	19425286	1349	1349	1349	1349	0
355	20241017	124900	19425286	1349	1349	1349	1349	0
356	20241017	124800	19425286	1349	1349	1349	1349	0
357	20241017	124700	19425286	1349	1349	1349	1349	0
358	20241017	124600	19425286	1349	1349	1349	1349	0
359	20241017	124500	19425286	1349	1349	1349	1349	0
360	20241017	124400	19425286	1349	1349	1349	1349	0
361	20241017	124300	19425286	1349	1349	1349	1349	0
362	20241017	124200	19425286	1349	1349	1349	1349	0
363	20241017	124100	19425286	1349	1349	1349	1349	0
364	20241017	124000	19425286	1349	1349	1349	1349	58
365	20241017	123900	19347044	1349	1349	1349	1349	5
366	20241017	123800	19340299	1349	1349	1349	1349	1
367	20241017	123700	19338950	1340	1340	1340	1340	0
368	20241017	123600	19338950	1340	1348	1348	1340	3000
369	20241017	123500	15314148	1350	1350	1350	1350	350
370	20241017	123400	14841648	1349	1349	1349	1349	562
371	20241017	123300	14083510	1350	1350	1350	1350	0
372	20241017	123200	14083510	1350	1350	1350	1350	0
373	20241017	123100	14083510	1350	1350	1350	1350	0
374	20241017	123000	14083510	1350	1350	1350	1350	0
375	20241017	122900	14083510	1350	1350	1350	1350	50
376	20241017	122800	14016010	1350	1350	1350	1350	0
377	20241017	122700	14016010	1350	1350	1350	1350	0
378	20241017	122600	14016010	1350	1352	1352	1350	3438
379	20241017	122500	9373518	1352	1352	1352	1352	0
380	20241017	122400	9373518	1352	1352	1352	1352	0
381	20241017	122300	9373518	1352	1352	1352	1352	0
382	20241017	122200	9373518	1352	1352	1352	1352	132
383	20241017	122100	9195054	1353	1353	1353	1353	0
384	20241017	122000	9195054	1353	1353	1353	1353	150
385	20241017	121900	8992104	1353	1353	1353	1353	0
386	20241017	121800	8992104	1353	1353	1353	1353	2
387	20241017	121700	8989398	1353	1353	1353	1353	3
388	20241017	121600	8985339	1353	1353	1353	1353	2
389	20241017	121500	8982633	1352	1352	1352	1352	0
390	20241017	121400	8982633	1352	1352	1352	1352	0
391	20241017	121300	8982633	1352	1352	1352	1352	0
392	20241017	121200	8982633	1352	1352	1352	1352	0
393	20241017	121100	8982633	1352	1352	1352	1352	0
394	20241017	121000	8982633	1352	1352	1352	1352	0
395	20241017	120900	8982633	1352	1352	1352	1352	0
396	20241017	120800	8982633	1352	1352	1352	1352	1
397	20241017	120700	8981281	1353	1353	1353	1353	2
398	20241017	120600	8978575	1353	1353	1353	1353	0
399	20241017	120500	8978575	1353	1353	1353	1353	0
400	20241017	120400	8978575	1353	1353	1353	1353	0
401	20241017	120300	8978575	1353	1353	1353	1353	0
402	20241017	120200	8978575	1353	1353	1353	1353	0
403	20241017	120100	8978575	1353	1353	1353	1353	0
404	20241017	120000	8978575	1353	1353	1353	1353	0
405	20241017	115900	8978575	1353	1353	1353	1353	0
406	20241017	115800	8978575	1353	1353	1353	1353	0
407	20241017	115700	8978575	1353	1353	1353	1353	0
408	20241017	115600	8978575	1353	1353	1353	1353	0
409	20241017	115500	8978575	1353	1353	1353	1353	0
410	20241017	115400	8978575	1353	1353	1353	1353	0
411	20241017	115300	8978575	1353	1353	1353	1353	0
412	20241017	115200	8978575	1353	1353	1353	1353	0
413	20241017	115100	8978575	1353	1353	1353	1353	0
414	20241017	115000	8978575	1353	1353	1353	1353	0
415	20241017	114900	8978575	1353	1353	1353	1353	0
416	20241017	114800	8978575	1353	1353	1353	1353	0
417	20241017	114700	8978575	1353	1353	1353	1353	200
418	20241017	114600	8707975	1353	1353	1353	1353	0
419	20241017	114500	8707975	1353	1353	1353	1353	0
420	20241017	114400	8707975	1353	1353	1353	1353	0
421	20241017	114300	8707975	1353	1353	1353	1353	0
422	20241017	114200	8707975	1353	1353	1353	1353	100
423	20241017	114100	8572675	1353	1353	1353	1353	0
424	20241017	114000	8572675	1353	1353	1353	1353	0
425	20241017	113900	8572675	1353	1353	1353	1353	0
426	20241017	113800	8572675	1353	1353	1353	1353	40
427	20241017	113700	8518555	1353	1353	1353	1353	0
428	20241017	113600	8518555	1353	1353	1353	1353	0
429	20241017	113500	8518555	1353	1353	1353	1353	147
430	20241017	113400	8319664	1353	1353	1353	1353	0
431	20241017	113300	8319664	1353	1353	1353	1353	0
432	20241017	113200	8319664	1353	1353	1353	1353	30
433	20241017	113100	8279074	1353	1353	1353	1353	0
434	20241017	113000	8279074	1353	1353	1353	1353	0
435	20241017	112900	8279074	1353	1353	1353	1353	0
436	20241017	112800	8279074	1353	1353	1353	1353	0
437	20241017	112700	8279074	1353	1353	1353	1353	744
438	20241017	112600	7272442	1353	1353	1353	1353	0
439	20241017	112500	7272442	1353	1353	1353	1353	0
440	20241017	112400	7272442	1353	1353	1353	1353	0
441	20241017	112300	7272442	1353	1353	1353	1353	0
442	20241017	112200	7272442	1353	1353	1353	1353	0
443	20241017	112100	7272442	1353	1353	1353	1353	0
444	20241017	112000	7272442	1353	1353	1353	1353	0
445	20241017	111900	7272442	1353	1353	1353	1353	0
446	20241017	111800	7272442	1353	1353	1353	1353	0
447	20241017	111700	7272442	1353	1353	1353	1353	8
448	20241017	111600	7261618	1353	1353	1353	1353	0
449	20241017	111500	7261618	1353	1353	1353	1353	0
450	20241017	111400	7261618	1353	1353	1353	1353	0
451	20241017	111300	7261618	1353	1353	1353	1353	0
452	20241017	111200	7261618	1353	1353	1353	1353	0
453	20241017	111100	7261618	1353	1353	1353	1353	0
454	20241017	111000	7261618	1353	1353	1353	1353	0
455	20241017	110900	7261618	1353	1353	1353	1353	0
456	20241017	110800	7261618	1353	1353	1353	1353	0
457	20241017	110700	7261618	1353	1356	1356	1353	1026
458	20241017	110600	5873428	1353	1353	1353	1353	0
459	20241017	110500	5873428	1353	1353	1353	1353	0
460	20241017	110400	5873428	1353	1353	1353	1353	0
461	20241017	110300	5873428	1353	1353	1353	1353	1
462	20241017	110200	5872075	1360	1359	1360	1359	100
463	20241017	110100	5736130	1353	1353	1353	1353	0
464	20241017	110000	5736130	1353	1353	1353	1353	0
465	20241017	105900	5736130	1353	1353	1353	1353	0
466	20241017	105800	5736130	1353	1353	1353	1353	0
467	20241017	105700	5736130	1353	1353	1353	1353	0
468	20241017	105600	5736130	1353	1354	1354	1353	57
469	20241017	105500	5658973	1360	1360	1360	1360	0
470	20241017	105400	5658973	1360	1360	1360	1360	0
471	20241017	105300	5658973	1360	1360	1360	1360	0
472	20241017	105200	5658973	1360	1360	1360	1360	0
473	20241017	105100	5658973	1360	1360	1360	1360	0
474	20241017	105000	5658973	1360	1360	1360	1360	0
475	20241017	104900	5658973	1360	1360	1360	1360	0
476	20241017	104800	5658973	1360	1360	1360	1360	0
477	20241017	104700	5658973	1360	1360	1360	1360	0
478	20241017	104600	5658973	1360	1360	1360	1360	0
479	20241017	104500	5658973	1360	1360	1360	1360	8
480	20241017	104400	5648093	1364	1364	1364	1364	0
481	20241017	104300	5648093	1364	1364	1364	1364	0
482	20241017	104200	5648093	1364	1364	1364	1364	0
483	20241017	104100	5648093	1364	1364	1364	1364	0
484	20241017	104000	5648093	1364	1364	1364	1364	0
485	20241017	103900	5648093	1364	1364	1364	1364	0
486	20241017	103800	5648093	1364	1364	1364	1364	0
487	20241017	103700	5648093	1364	1364	1364	1364	0
488	20241017	103600	5648093	1364	1364	1364	1364	0
489	20241017	103500	5648093	1364	1364	1364	1364	0
490	20241017	103400	5648093	1364	1364	1364	1364	0
491	20241017	103300	5648093	1364	1364	1364	1364	0
492	20241017	103200	5648093	1364	1364	1364	1364	0
493	20241017	103100	5648093	1364	1364	1364	1364	0
494	20241017	103000	5648093	1364	1364	1364	1364	0
495	20241017	102900	5648093	1364	1364	1364	1364	0
496	20241017	102800	5648093	1364	1364	1364	1364	0
497	20241017	102700	5648093	1364	1364	1364	1364	0
498	20241017	102600	5648093	1364	1352	1364	1352	2
499	20241017	102500	5645377	1352	1355	1355	1352	116
500	20241017	102400	5488267	1365	1365	1365	1365	0
501	20241017	102300	5488267	1365	1365	1365	1365	0
502	20241017	102200	5488267	1365	1365	1365	1365	0
503	20241017	102100	5488267	1365	1365	1365	1365	0
504	20241017	102000	5488267	1365	1365	1365	1365	0
505	20241017	101900	5488267	1365	1365	1365	1365	0
506	20241017	101800	5488267	1365	1365	1365	1365	0
507	20241017	101700	5488267	1365	1365	1365	1365	0
508	20241017	101600	5488267	1365	1365	1365	1365	0
509	20241017	101500	5488267	1365	1365	1365	1365	0
510	20241017	101400	5488267	1365	1365	1365	1365	0
511	20241017	101300	5488267	1365	1365	1365	1365	100
512	20241017	101200	5351767	1365	1365	1365	1365	0
513	20241017	101100	5351767	1365	1365	1365	1365	0
514	20241017	101000	5351767	1365	1365	1365	1365	0
515	20241017	100900	5351767	1365	1365	1365	1365	0
516	20241017	100800	5351767	1365	1365	1365	1365	0
517	20241017	100700	5351767	1365	1365	1365	1365	0
518	20241017	100600	5351767	1365	1365	1365	1365	200
519	20241017	100500	5078767	1365	1365	1365	1365	5
520	20241017	100400	5071942	1365	1365	1365	1365	0
521	20241017	100300	5071942	1365	1365	1365	1365	0
522	20241017	100200	5071942	1365	1365	1365	1365	1
523	20241017	100100	5070577	1356	1356	1356	1356	0
524	20241017	100000	5070577	1356	1356	1356	1356	96
525	20241017	095900	4940401	1365	1365	1365	1365	0
526	20241017	095800	4940401	1365	1365	1365	1365	0
527	20241017	095700	4940401	1365	1365	1365	1365	41
528	20241017	095600	4884436	1365	1365	1365	1365	1
529	20241017	095500	4883071	1365	1363	1365	1356	239
530	20241017	095400	4557860	1365	1365	1365	1365	1
531	20241017	095300	4556495	1365	1363	1365	1363	6
532	20241017	095200	4548311	1364	1366	1366	1364	234
533	20241017	095100	4228699	1365	1365	1365	1365	1
534	20241017	095000	4227334	1365	1366	1366	1365	4
535	20241017	094900	4221872	1366	1366	1366	1366	0
536	20241017	094800	4221872	1366	1365	1366	1365	39
537	20241017	094700	4168625	1356	1356	1356	1356	0
538	20241017	094600	4168625	1356	1356	1356	1356	0
539	20241017	094500	4168625	1356	1356	1356	1356	0
540	20241017	094400	4168625	1356	1365	1365	1356	21
541	20241017	094300	4139969	1365	1365	1365	1365	2
542	20241017	094200	4137239	1365	1365	1365	1365	68
543	20241017	094100	4044419	1365	1365	1365	1365	0
544	20241017	094000	4044419	1365	1365	1365	1365	0
545	20241017	093900	4044419	1365	1365	1365	1365	10
546	20241017	093800	4030769	1366	1366	1366	1366	0
547	20241017	093700	4030769	1366	1366	1366	1366	0
548	20241017	093600	4030769	1366	1366	1366	1366	0
549	20241017	093500	4030769	1366	1366	1366	1366	0
550	20241017	093400	4030769	1366	1366	1366	1366	2
551	20241017	093300	4028037	1366	1366	1366	1366	3
552	20241017	093200	4023939	1366	1365	1366	1364	1260
553	20241017	093100	2303079	1366	1362	1366	1362	200
554	20241017	093000	2029948	1366	1366	1366	1366	0
555	20241017	092900	2029948	1366	1366	1366	1366	0
556	20241017	092800	2029948	1366	1366	1366	1366	0
557	20241017	092700	2029948	1366	1366	1366	1366	0
558	20241017	092600	2029948	1366	1366	1366	1366	0
559	20241017	092500	2029948	1366	1366	1366	1366	0
560	20241017	092400	2029948	1366	1366	1366	1366	0
561	20241017	092300	2029948	1366	1366	1366	1366	0
562	20241017	092200	2029948	1366	1366	1366	1366	101
563	20241017	092100	1891982	1366	1360	1366	1360	200
564	20241017	092000	1619671	1360	1360	1360	1360	0
565	20241017	091900	1619671	1360	1360	1360	1360	0
566	20241017	091800	1619671	1360	1360	1360	1360	0
567	20241017	091700	1619671	1360	1360	1360	1360	0
568	20241017	091600	1619671	1360	1360	1360	1360	0
569	20241017	091500	1619671	1360	1360	1360	1360	0
570	20241017	091400	1619671	1360	1360	1360	1360	70
571	20241017	091300	1524471	1360	1360	1360	1360	0
572	20241017	091200	1524471	1360	1351	1360	1351	606
573	20241017	091100	705756	1351	1351	1351	1351	0
574	20241017	091000	705756	1351	1351	1351	1351	18
575	20241017	090900	681438	1356	1356	1356	1356	183
576	20241017	090800	433290	1360	1360	1360	1360	0
577	20241017	090700	433290	1360	1360	1360	1360	0
578	20241017	090600	433290	1360	1360	1360	1360	0
579	20241017	090500	433290	1360	1360	1360	1360	0
580	20241017	090400	433290	1360	1360	1360	1360	0
581	20241017	090300	433290	1360	1360	1360	1360	0
582	20241017	090200	433290	1360	1360	1360	1360	116
583	20241017	090100	275530	1360	1360	1360	1360	9
584	20241017	090000	263290	1360	1350	1360	1350	195