KissMeData/009440/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185300	406869116	970	970	970	970	7707
3	20241004	185200	406869116	970	970	970	970	0
4	20241004	185100	406869116	970	970	970	970	0
5	20241004	185000	406869116	970	970	970	970	0
6	20241004	184900	406869116	970	970	970	970	0
7	20241004	184800	406869116	970	970	970	970	0
8	20241004	184700	406869116	970	970	970	970	0
9	20241004	184600	406869116	970	970	970	970	0
10	20241004	184500	406869116	970	970	970	970	0
11	20241004	184400	406869116	970	970	970	970	0
12	20241004	184300	406869116	970	970	970	970	0
13	20241004	184200	406869116	970	970	970	970	0
14	20241004	184100	406869116	970	970	970	970	0
15	20241004	184000	406869116	970	970	970	970	0
16	20241004	183900	406869116	970	970	970	970	0
17	20241004	183800	406869116	970	970	970	970	0
18	20241004	183700	406869116	970	970	970	970	0
19	20241004	183600	406869116	970	970	970	970	0
20	20241004	183500	406869116	970	970	970	970	0
21	20241004	183400	406869116	970	970	970	970	0
22	20241004	183300	406869116	970	970	970	970	0
23	20241004	183200	406869116	970	970	970	970	0
24	20241004	183100	406869116	970	970	970	970	0
25	20241004	183000	406869116	970	970	970	970	0
26	20241004	182900	406869116	970	970	970	970	0
27	20241004	182800	406869116	970	970	970	970	0
28	20241004	182700	406869116	970	970	970	970	0
29	20241004	182600	406869116	970	970	970	970	0
30	20241004	182500	406869116	970	970	970	970	0
31	20241004	182400	406869116	970	970	970	970	0
32	20241004	182300	406869116	970	970	970	970	7707
33	20241004	182200	406869116	970	970	970	970	0
34	20241004	182100	406869116	970	970	970	970	0
35	20241004	182000	406869116	970	970	970	970	0
36	20241004	181900	406869116	970	970	970	970	0
37	20241004	181800	406869116	970	970	970	970	0
38	20241004	181700	406869116	970	970	970	970	0
39	20241004	181600	406869116	970	970	970	970	0
40	20241004	181500	406869116	970	970	970	970	0
41	20241004	181400	406869116	970	970	970	970	0
42	20241004	181300	406869116	970	970	970	970	0
43	20241004	181200	406869116	970	970	970	970	0
44	20241004	181100	406869116	970	970	970	970	0
45	20241004	181000	406869116	970	970	970	970	0
46	20241004	180900	406869116	970	970	970	970	0
47	20241004	180800	406869116	970	970	970	970	0
48	20241004	180700	406869116	970	970	970	970	0
49	20241004	180600	406869116	970	970	970	970	0
50	20241004	180500	406869116	970	970	970	970	0
51	20241004	180400	406869116	970	970	970	970	0
52	20241004	180300	406869116	970	970	970	970	0
53	20241004	180200	406869116	970	970	970	970	0
54	20241004	180100	406869116	970	970	970	970	0
55	20241004	180000	406869116	970	970	970	970	0
56	20241004	175900	406869116	970	970	970	970	0
57	20241004	175800	406869116	970	970	970	970	0
58	20241004	175700	406869116	970	970	970	970	0
59	20241004	175600	406869116	970	970	970	970	0
60	20241004	175500	406869116	970	970	970	970	0
61	20241004	175400	406869116	970	970	970	970	0
62	20241004	175300	406869116	970	970	970	970	7707
63	20241004	175200	406869116	970	970	970	970	0
64	20241004	175100	406869116	970	970	970	970	0
65	20241004	175000	406869116	970	970	970	970	0
66	20241004	174900	406869116	970	970	970	970	0
67	20241004	174800	406869116	970	970	970	970	0
68	20241004	174700	406869116	970	970	970	970	0
69	20241004	174600	406869116	970	970	970	970	0
70	20241004	174500	406869116	970	970	970	970	0
71	20241004	174400	406869116	970	970	970	970	0
72	20241004	174300	406869116	970	970	970	970	0
73	20241004	174200	406869116	970	970	970	970	0
74	20241004	174100	406869116	970	970	970	970	0
75	20241004	174000	406869116	970	970	970	970	0
76	20241004	173900	406869116	970	970	970	970	0
77	20241004	173800	406869116	970	970	970	970	0
78	20241004	173700	406869116	970	970	970	970	0
79	20241004	173600	406869116	970	970	970	970	0
80	20241004	173500	406869116	970	970	970	970	0
81	20241004	173400	406869116	970	970	970	970	0
82	20241004	173300	406869116	970	970	970	970	0
83	20241004	173200	406869116	970	970	970	970	0
84	20241004	173100	406869116	970	970	970	970	0
85	20241004	173000	406869116	970	970	970	970	0
86	20241004	172900	406869116	970	970	970	970	0
87	20241004	172800	406869116	970	970	970	970	0
88	20241004	172700	406869116	970	970	970	970	0
89	20241004	172600	406869116	970	970	970	970	0
90	20241004	172500	406869116	970	970	970	970	0
91	20241004	172400	406869116	970	970	970	970	0
92	20241004	172300	406869116	970	970	970	970	7707
93	20241004	172200	406869116	970	970	970	970	0
94	20241004	172100	406869116	970	970	970	970	0
95	20241004	172000	406869116	970	970	970	970	0
96	20241004	171900	406869116	970	970	970	970	0
97	20241004	171800	406869116	970	970	970	970	0
98	20241004	171700	406869116	970	970	970	970	0
99	20241004	171600	406869116	970	970	970	970	0
100	20241004	171500	406869116	970	970	970	970	0
101	20241004	171400	406869116	970	970	970	970	0
102	20241004	171300	406869116	970	970	970	970	0
103	20241004	171200	406869116	970	970	970	970	0
104	20241004	171100	406869116	970	970	970	970	0
105	20241004	171000	406869116	970	970	970	970	0
106	20241004	170900	406869116	970	970	970	970	0
107	20241004	170800	406869116	970	970	970	970	0
108	20241004	170700	406869116	970	970	970	970	0
109	20241004	170600	406869116	970	970	970	970	0
110	20241004	170500	406869116	970	970	970	970	0
111	20241004	170400	406869116	970	970	970	970	0
112	20241004	170300	406869116	970	970	970	970	0
113	20241004	170200	406869116	970	970	970	970	0
114	20241004	170100	406869116	970	970	970	970	0
115	20241004	170000	406869116	970	970	970	970	0
116	20241004	165900	406869116	970	970	970	970	0
117	20241004	165800	406869116	970	970	970	970	0
118	20241004	165700	406869116	970	970	970	970	0
119	20241004	165600	406869116	970	970	970	970	0
120	20241004	165500	406869116	970	970	970	970	0
121	20241004	165400	406869116	970	970	970	970	0
122	20241004	165300	406869116	970	970	970	970	7707
123	20241004	165200	406869116	970	970	970	970	0
124	20241004	165100	406869116	970	970	970	970	0
125	20241004	165000	406869116	970	970	970	970	0
126	20241004	164900	406869116	970	970	970	970	0
127	20241004	164800	406869116	970	970	970	970	0
128	20241004	164700	406869116	970	970	970	970	0
129	20241004	164600	406869116	970	970	970	970	0
130	20241004	164500	406869116	970	970	970	970	0
131	20241004	164400	406869116	970	970	970	970	0
132	20241004	164300	406869116	970	970	970	970	0
133	20241004	164200	406869116	970	970	970	970	0
134	20241004	164100	406869116	970	970	970	970	0
135	20241004	164000	406869116	970	970	970	970	0
136	20241004	163900	406869116	970	970	970	970	0
137	20241004	163800	406869116	970	970	970	970	0
138	20241004	163700	406869116	970	970	970	970	0
139	20241004	163600	406869116	970	970	970	970	0
140	20241004	163500	406869116	970	970	970	970	0
141	20241004	163400	406869116	970	970	970	970	0
142	20241004	163300	406869116	970	970	970	970	0
143	20241004	163200	406869116	970	970	970	970	0
144	20241004	163100	406869116	970	970	970	970	0
145	20241004	163000	406869116	970	970	970	970	0
146	20241004	162900	406869116	970	970	970	970	0
147	20241004	162800	406869116	970	970	970	970	0
148	20241004	162700	406869116	970	970	970	970	0
149	20241004	162600	406869116	970	970	970	970	0
150	20241004	162500	406869116	970	970	970	970	0
151	20241004	162400	406869116	970	970	970	970	0
152	20241004	162300	406869116	970	970	970	970	7707
153	20241004	162200	406869116	970	970	970	970	0
154	20241004	162100	406869116	970	970	970	970	0
155	20241004	162000	406869116	970	970	970	970	0
156	20241004	161900	406869116	970	970	970	970	0
157	20241004	161800	406869116	970	970	970	970	0
158	20241004	161700	406869116	970	970	970	970	0
159	20241004	161600	406869116	970	970	970	970	0
160	20241004	161500	406869116	970	970	970	970	0
161	20241004	161400	406869116	970	970	970	970	0
162	20241004	161300	406869116	970	970	970	970	0
163	20241004	161200	406869116	970	970	970	970	0
164	20241004	161100	406869116	970	970	970	970	0
165	20241004	161000	406869116	970	970	970	970	0
166	20241004	160900	406869116	970	970	970	970	0
167	20241004	160800	406869116	970	970	970	970	0
168	20241004	160700	406869116	970	970	970	970	0
169	20241004	160600	406869116	970	970	970	970	0
170	20241004	160500	406869116	970	970	970	970	0
171	20241004	160400	406869116	970	970	970	970	0
172	20241004	160300	406869116	970	970	970	970	0
173	20241004	160200	406869116	970	970	970	970	0
174	20241004	160100	406869116	970	970	970	970	0
175	20241004	160000	406869116	970	970	970	970	0
176	20241004	155900	406869116	970	970	970	970	0
177	20241004	155800	406869116	970	970	970	970	0
178	20241004	155700	406869116	970	970	970	970	0
179	20241004	155600	406869116	970	970	970	970	0
180	20241004	155500	406869116	970	970	970	970	0
181	20241004	155400	406869116	970	970	970	970	0
182	20241004	155300	406869116	970	970	970	970	7707
183	20241004	155200	406869116	970	970	970	970	0
184	20241004	155100	406869116	970	970	970	970	0
185	20241004	155000	406869116	970	970	970	970	0
186	20241004	154900	406869116	970	970	970	970	0
187	20241004	154800	406869116	970	970	970	970	0
188	20241004	154700	406869116	970	970	970	970	0
189	20241004	154600	406869116	970	970	970	970	0
190	20241004	154500	406869116	970	970	970	970	0
191	20241004	154400	406869116	970	970	970	970	0
192	20241004	154300	406869116	970	970	970	970	0
193	20241004	154200	406869116	970	970	970	970	0
194	20241004	154100	406869116	970	970	970	970	0
195	20241004	154000	406869116	970	970	970	970	0
196	20241004	153900	406869116	970	970	970	970	0
197	20241004	153800	406869116	970	970	970	970	0
198	20241004	153700	406869116	970	970	970	970	0
199	20241004	153600	406869116	970	970	970	970	0
200	20241004	153500	406869116	970	970	970	970	0
201	20241004	153400	406869116	970	970	970	970	0
202	20241004	153300	406869116	970	970	970	970	0
203	20241004	153200	406869116	970	970	970	970	0
204	20241004	153100	406869116	970	970	970	970	0
205	20241004	153000	406869116	970	970	970	970	7707
206	20241004	152900	399393326	977	977	977	977	0
207	20241004	152800	399393326	977	977	977	977	0
208	20241004	152700	399393326	977	977	977	977	0
209	20241004	152600	399393326	977	977	977	977	0
210	20241004	152500	399393326	977	977	977	977	0
211	20241004	152400	399393326	977	977	977	977	0
212	20241004	152300	399393326	977	977	977	977	0
213	20241004	152200	399393326	977	977	977	977	0
214	20241004	152100	399393326	977	977	977	977	0
215	20241004	152000	399393326	977	977	977	977	0
216	20241004	151900	399393326	977	977	977	977	504
217	20241004	151800	398900918	977	978	978	977	1083
218	20241004	151700	397842264	978	981	981	978	641
219	20241004	151600	397213663	981	978	981	978	2344
220	20241004	151500	394916819	977	977	977	977	0
221	20241004	151400	394916819	977	977	977	977	4462
222	20241004	151300	390557445	970	963	971	963	10397
223	20241004	151200	380473126	962	962	962	962	1340
224	20241004	151100	379184046	962	962	962	962	60
225	20241004	151000	379126326	962	966	966	962	4500
226	20241004	150900	374792866	968	968	968	968	83
227	20241004	150800	374712522	968	968	968	968	0
228	20241004	150700	374712522	968	970	970	967	258
229	20241004	150600	374462828	970	970	970	968	14
230	20241004	150500	374449250	967	967	967	967	0
231	20241004	150400	374449250	967	971	971	967	210
232	20241004	150300	374245622	973	975	975	973	43
233	20241004	150200	374203703	977	976	977	976	31
234	20241004	150100	374173430	970	971	971	970	188
235	20241004	150000	373991059	970	970	970	970	189
236	20241004	145900	373807729	977	969	977	969	1161
237	20241004	145800	372676273	961	969	969	961	350
238	20241004	145700	372339462	967	977	977	963	11090
239	20241004	145600	361622759	977	981	981	977	11836
240	20241004	145500	350024208	981	981	981	980	146
241	20241004	145400	349881025	980	984	984	980	3534
242	20241004	145300	346405416	985	985	985	985	1709
243	20241004	145200	344722051	987	987	987	987	101
244	20241004	145100	344622364	987	987	987	987	0
245	20241004	145000	344622364	987	987	987	987	230
246	20241004	144900	344395354	985	987	987	985	286
247	20241004	144800	344113622	986	987	987	986	653
248	20241004	144700	343469631	986	987	987	986	778
249	20241004	144600	342702495	987	988	988	987	30
250	20241004	144500	342672875	988	988	988	988	100
251	20241004	144400	342574075	988	988	988	988	45
252	20241004	144300	342529615	986	987	987	986	13
253	20241004	144200	342516787	986	988	988	986	1232
254	20241004	144100	341301803	988	988	988	988	0
255	20241004	144000	341301803	988	986	988	986	2000
256	20241004	143900	339329762	986	988	988	986	929
257	20241004	143800	338413699	992	992	992	992	0
258	20241004	143700	338413699	992	992	992	992	58
259	20241004	143600	338356163	992	985	992	985	744
260	20241004	143500	337621559	991	991	991	991	50
261	20241004	143400	337572009	993	993	993	993	0
262	20241004	143300	337572009	993	992	993	985	1027
263	20241004	143200	336560061	993	993	993	993	0
264	20241004	143100	336560061	993	988	993	987	102
265	20241004	143000	336458786	987	989	993	987	892
266	20241004	142900	335576018	990	994	994	990	132
267	20241004	142800	335444953	994	998	998	994	1501
268	20241004	142700	333952949	995	997	1001	994	310
269	20241004	142600	333643868	1002	997	1002	997	13
270	20241004	142500	333630862	990	996	996	990	308
271	20241004	142400	333324100	994	990	994	988	3556
272	20241004	142300	329809418	988	988	988	988	0
273	20241004	142200	329809418	988	988	988	988	210
274	20241004	142100	329601938	994	995	995	988	219
275	20241004	142000	329384733	995	995	995	994	152
276	20241004	141900	329233494	996	995	996	994	359
277	20241004	141800	328876159	991	991	991	991	0
278	20241004	141700	328876159	991	993	993	991	29
279	20241004	141600	328847409	993	992	994	992	17
280	20241004	141500	328830528	993	994	994	993	18
281	20241004	141400	328812651	994	994	994	993	111
282	20241004	141300	328702422	994	995	995	994	210
283	20241004	141200	328493482	993	995	995	988	1867
284	20241004	141100	326642571	996	997	997	996	15
285	20241004	141000	326627628	997	998	998	996	1304
286	20241004	140900	325326283	1004	1004	1004	1003	42
287	20241004	140800	325284125	999	1004	1004	999	17
288	20241004	140700	325267074	1004	1004	1004	1002	45
289	20241004	140600	325221898	999	1003	1003	999	5
290	20241004	140500	325216893	1004	1004	1004	1004	1
291	20241004	140400	325215889	1002	1000	1002	998	778
292	20241004	140300	324438853	1000	1000	1000	1000	100
293	20241004	140200	324338853	1000	1000	1000	1000	161
294	20241004	140100	324177853	999	1001	1001	999	5
295	20241004	140000	324172854	999	1003	1003	999	348
296	20241004	135900	323825192	1004	1004	1004	1004	0
297	20241004	135800	323825192	1004	999	1004	999	599
298	20241004	135700	323226531	999	1001	1001	999	91
299	20241004	135600	323135619	1002	1004	1004	1002	7
300	20241004	135500	323128597	1005	1005	1005	1005	0
301	20241004	135400	323128597	1005	1004	1005	1004	3404
302	20241004	135300	319708569	1003	1002	1003	998	140
303	20241004	135200	319568239	1001	1001	1001	999	13
304	20241004	135100	319555231	1001	1002	1002	999	33
305	20241004	135000	319522211	1002	1002	1002	998	467
306	20241004	134900	319055293	1001	1002	1003	1001	234
307	20241004	134800	318820794	1003	1003	1003	1003	0
308	20241004	134700	318820794	1003	1003	1003	1003	70
309	20241004	134600	318750584	999	999	999	999	200
310	20241004	134500	318550784	995	999	999	995	3329
311	20241004	134400	315236470	1000	1003	1003	1000	294
312	20241004	134300	314942464	1004	1004	1004	1004	0
313	20241004	134200	314942464	1004	1004	1004	1004	1
314	20241004	134100	314941460	1000	1000	1000	1000	2000
315	20241004	134000	312941460	1000	1000	1000	1000	0
316	20241004	133900	312941460	1000	1000	1000	1000	0
317	20241004	133800	312941460	1000	1000	1000	1000	11
318	20241004	133700	312930460	1005	1005	1005	1005	0
319	20241004	133600	312930460	1005	1001	1005	1001	1668
320	20241004	133500	311254962	1001	1001	1001	1001	1
321	20241004	133400	311253961	1001	1003	1003	1001	321
322	20241004	133300	310932637	1004	1004	1004	1004	1
323	20241004	133200	310931633	1005	1004	1005	1001	7
324	20241004	133100	310924612	1005	1005	1005	1005	0
325	20241004	133000	310924612	1005	1001	1007	1001	4
326	20241004	132900	310920598	1009	1009	1009	1009	0
327	20241004	132800	310920598	1009	1009	1009	1009	0
328	20241004	132700	310920598	1009	1009	1009	1009	0
329	20241004	132600	310920598	1009	1008	1009	1006	1003
330	20241004	132500	309911572	1007	1000	1007	999	3077
331	20241004	132400	306816093	999	999	999	999	0
332	20241004	132300	306816093	999	1002	1005	999	4579
333	20241004	132200	302218150	998	999	1002	998	21
334	20241004	132100	302197144	1002	999	1002	999	625
335	20241004	132000	301572125	1000	1000	1001	1000	52
336	20241004	131900	301520124	1001	1003	1003	1001	4
337	20241004	131800	301516116	1004	1004	1004	1004	3
338	20241004	131700	301513104	1004	1005	1005	1004	37
339	20241004	131600	301475953	1005	1005	1005	1005	1
340	20241004	131500	301474948	1006	1006	1006	1006	3
341	20241004	131400	301471930	1006	1007	1007	1006	7
342	20241004	131300	301464883	1007	1007	1007	1007	0
343	20241004	131200	301464883	1007	1007	1007	1007	0
344	20241004	131100	301464883	1007	1006	1007	1005	123
345	20241004	131000	301341026	1007	1001	1007	1001	1245
346	20241004	130900	300093248	1000	1000	1000	1000	0
347	20241004	130800	300093248	1000	1000	1000	1000	150
348	20241004	130700	299943248	996	996	996	996	1143
349	20241004	130600	298804820	995	1000	1000	995	246
350	20241004	130500	298559773	1001	1002	1002	1001	8
351	20241004	130400	298551761	1006	1005	1006	1004	12
352	20241004	130300	298539692	1006	1007	1008	1006	22
353	20241004	130200	298517529	1003	1005	1009	1003	504
354	20241004	130100	298009545	1003	1003	1003	1003	3
355	20241004	130000	298006536	1002	1003	1003	1002	4
356	20241004	125900	298002526	1004	1004	1004	1004	48
357	20241004	125800	297954334	1004	1003	1004	1000	476
358	20241004	125700	297477800	1004	1008	1008	1004	78
359	20241004	125600	297399332	1007	1010	1010	1006	6
360	20241004	125500	297393285	1011	1012	1012	1011	3
361	20241004	125400	297390250	1009	1009	1009	1009	2
362	20241004	125300	297388232	1009	1008	1009	1008	4
363	20241004	125200	297384198	1008	1013	1016	1008	108
364	20241004	125100	297275106	1012	1010	1018	1010	1105
365	20241004	125000	296152422	1008	1004	1008	1004	6403
366	20241004	124900	289700147	1005	1006	1006	1005	11
367	20241004	124800	289689082	1002	1001	1002	999	352
368	20241004	124700	289336677	1000	1003	1003	1000	26
369	20241004	124600	289310668	1002	1001	1004	1001	9
370	20241004	124500	289301647	1000	1002	1002	1000	3
371	20241004	124400	289298644	1001	1002	1002	1001	5
372	20241004	124300	289293637	1003	1004	1004	1003	11
373	20241004	124200	289282594	1001	1001	1001	1001	0
374	20241004	124100	289282594	1001	1001	1001	1001	2
375	20241004	124000	289280592	1001	1001	1001	1001	0
376	20241004	123900	289280592	1001	1003	1003	1001	5
377	20241004	123800	289275580	1004	1003	1005	1003	133
378	20241004	123700	289142043	1003	1003	1003	1003	0
379	20241004	123600	289142043	1003	1000	1003	1000	6
380	20241004	123500	289136040	1000	1000	1000	1000	240
381	20241004	123400	288896040	1001	1001	1001	1001	105
382	20241004	123300	288790935	1000	1000	1000	1000	0
383	20241004	123200	288790935	1000	1000	1000	1000	0
384	20241004	123100	288790935	1000	1000	1000	1000	0
385	20241004	123000	288790935	1000	1001	1001	1000	3
386	20241004	122900	288787934	1001	1004	1004	1000	8
387	20241004	122800	288779920	1005	1005	1005	1005	101
388	20241004	122700	288678415	1003	1001	1003	1000	5475
389	20241004	122600	283194819	1001	1001	1001	1001	0
390	20241004	122500	283194819	1001	1001	1001	1001	0
391	20241004	122400	283194819	1001	1001	1001	1001	66
392	20241004	122300	283128753	1002	1002	1002	1002	8
393	20241004	122200	283120737	1002	1002	1002	1002	0
394	20241004	122100	283120737	1002	1002	1002	1002	1
395	20241004	122000	283119735	1000	1000	1000	1000	0
396	20241004	121900	283119735	1000	1000	1000	1000	10
397	20241004	121800	283109735	1001	1001	1001	1001	173
398	20241004	121700	282936562	1001	1003	1003	1001	101
399	20241004	121600	282835264	1001	1002	1002	1001	2
400	20241004	121500	282833261	1004	1004	1004	1004	210
401	20241004	121400	282622421	1004	1004	1004	1004	0
402	20241004	121300	282622421	1004	998	1004	998	53
403	20241004	121200	282569221	1004	999	1004	999	2
404	20241004	121100	282567218	995	995	995	995	5
405	20241004	121000	282562243	1006	1006	1006	1006	0
406	20241004	120900	282562243	1006	998	1008	998	655
407	20241004	120800	281902965	991	996	996	991	1712
408	20241004	120700	280201263	997	998	998	997	2574
409	20241004	120600	277633985	998	998	998	998	6065
410	20241004	120500	271581115	999	1001	1001	999	16778
411	20241004	120400	254797222	1001	1002	1002	1001	2
412	20241004	120300	254795219	1002	1003	1003	1002	133
413	20241004	120200	254661853	1004	1004	1004	1003	234
414	20241004	120100	254427084	1003	1002	1003	1002	473
415	20241004	120000	253953137	1002	1002	1002	1002	309
416	20241004	115900	253643519	1002	1002	1002	1002	39
417	20241004	115800	253604441	1002	1002	1002	1002	34
418	20241004	115700	253570373	1007	1008	1008	1007	10
419	20241004	115600	253560300	1008	1008	1008	1008	10
420	20241004	115500	253550220	1005	1005	1005	1005	0
421	20241004	115400	253550220	1005	1005	1005	1005	380
422	20241004	115300	253168320	1005	1005	1005	1005	0
423	20241004	115200	253168320	1005	1002	1005	1002	620
424	20241004	115100	252546720	1001	1002	1002	1001	309
425	20241004	115000	252237134	1002	1003	1003	1002	4450
426	20241004	114900	247774252	1004	1004	1004	1004	1143
427	20241004	114800	246626680	1003	1003	1003	1003	48
428	20241004	114700	246578536	1002	1002	1002	1002	0
429	20241004	114600	246578536	1002	1007	1007	1002	1562
430	20241004	114500	245010312	1008	1008	1008	1008	0
431	20241004	114400	245010312	1008	1007	1008	1007	20
432	20241004	114300	244990162	1003	1006	1006	1003	12754
433	20241004	114200	232161684	1007	1007	1007	1007	0
434	20241004	114100	232161684	1007	1007	1007	1007	1676
435	20241004	114000	230473952	1007	1008	1008	1007	6205
436	20241004	113900	224225505	1009	1009	1009	1009	0
437	20241004	113800	224225505	1009	1009	1009	1009	2
438	20241004	113700	224223487	1008	1008	1008	1008	0
439	20241004	113600	224223487	1008	1008	1008	1008	0
440	20241004	113500	224223487	1008	1012	1012	1008	1435
441	20241004	113400	222776790	1011	1010	1011	1007	1868
442	20241004	113300	220893664	1009	1011	1011	1009	102
443	20241004	113200	220790545	1011	1011	1011	1011	100
444	20241004	113100	220689445	1011	1011	1011	1011	50
445	20241004	113000	220638895	1011	1011	1011	1011	0
446	20241004	112900	220638895	1011	1011	1011	1011	26
447	20241004	112800	220612609	1011	1010	1011	1008	16
448	20241004	112700	220596473	1011	1011	1011	1011	1
449	20241004	112600	220595462	1007	1007	1007	1007	50
450	20241004	112500	220545112	1007	1007	1007	1007	762
451	20241004	112400	219777778	1006	1013	1013	1006	710
452	20241004	112300	219062334	1015	1014	1015	1014	732
453	20241004	112200	218319586	1012	1010	1013	1010	213
454	20241004	112100	218104425	1008	1008	1008	1008	0
455	20241004	112000	218104425	1008	1017	1017	1008	12
456	20241004	111900	218092276	1018	1013	1018	1010	514
457	20241004	111800	217572045	1013	1018	1019	1010	224
458	20241004	111700	217345653	1014	1016	1020	1013	37
459	20241004	111600	217307957	1017	1023	1030	1017	2918
460	20241004	111500	214330733	1024	1015	1032	1015	1006
461	20241004	111400	213294253	1015	1006	1015	1006	3101
462	20241004	111300	210156506	1006	1005	1006	1005	71
463	20241004	111200	210085150	1004	1006	1006	1004	123
464	20241004	111100	209961552	1007	1010	1010	1007	12
465	20241004	111000	209949452	1011	1011	1011	1011	4
466	20241004	110900	209945408	1012	1009	1012	1009	50
467	20241004	110800	209894928	1004	1004	1004	1004	0
468	20241004	110700	209894928	1004	1004	1005	1004	3797
469	20241004	110600	206082240	1003	1003	1003	1003	1
470	20241004	110500	206081237	1001	1004	1004	1001	411
471	20241004	110400	205669819	1002	1002	1002	1002	0
472	20241004	110300	205669819	1002	1003	1003	1002	1385
473	20241004	110200	204281976	1003	1002	1003	1002	1020
474	20241004	110100	203259931	1003	1004	1004	1003	1656
475	20241004	110000	201598900	1004	1008	1008	1004	6582
476	20241004	105900	194988936	1007	1007	1007	1007	0
477	20241004	105800	194988936	1007	1008	1008	1007	364
478	20241004	105700	194622286	1008	1008	1008	1008	2
479	20241004	105600	194620270	1009	1007	1009	1007	230
480	20241004	105500	194388221	1008	1009	1009	1008	788
481	20241004	105400	193593329	1009	1009	1009	1009	12
482	20241004	105300	193581221	1008	1008	1008	1008	1
483	20241004	105200	193580213	1008	1007	1008	1007	5
484	20241004	105100	193575177	1007	1007	1007	1007	31
485	20241004	105000	193543960	1007	1007	1007	1007	1
486	20241004	104900	193542953	1010	1010	1010	1010	58
487	20241004	104800	193484373	1008	1009	1009	1008	102
488	20241004	104700	193381456	1012	1014	1014	1010	1720
489	20241004	104600	191640852	1015	1011	1015	1011	265
490	20241004	104500	191372161	1012	1014	1015	1012	149
491	20241004	104400	191221073	1015	1014	1015	1014	75
492	20241004	104300	191145016	1014	1012	1015	1011	782
493	20241004	104200	190353794	1011	1011	1011	1011	0
494	20241004	104100	190353794	1011	1010	1011	1010	13
495	20241004	104000	190340652	1009	1012	1012	1009	35
496	20241004	103900	190305286	1012	1012	1012	1012	5
497	20241004	103800	190300226	1014	1014	1014	1014	1
498	20241004	103700	190299212	1010	1012	1012	1009	5
499	20241004	103600	190294160	1012	1013	1013	1011	55
500	20241004	103500	190238549	1013	1013	1013	1013	2
501	20241004	103400	190236523	1012	1012	1012	1011	7
502	20241004	103300	190229443	1014	1014	1014	1014	1
503	20241004	103200	190228429	1014	1007	1014	1007	2
504	20241004	103100	190226408	1015	1013	1015	1006	89
505	20241004	103000	190136269	1007	1007	1007	1007	1020
506	20241004	102900	189109129	1008	1008	1008	1008	0
507	20241004	102800	189109129	1008	1009	1009	1008	651
508	20241004	102700	188452280	1008	1007	1008	1007	2
509	20241004	102600	188450265	1006	1006	1006	1006	2
510	20241004	102500	188448253	1005	1006	1006	1005	2
511	20241004	102400	188446242	1005	1006	1006	1005	1303
512	20241004	102300	187136640	1006	1009	1009	1006	420
513	20241004	102200	186714060	1006	1010	1010	1006	6065
514	20241004	102100	180589345	1010	1010	1010	1010	17
515	20241004	102000	180572175	1010	1011	1011	1010	100
516	20241004	101900	180471170	1015	1015	1015	1015	0
517	20241004	101800	180471170	1015	1014	1015	1014	30
518	20241004	101700	180440740	1010	1010	1010	1010	0
519	20241004	101600	180440740	1010	1011	1011	1010	163
520	20241004	101500	180276108	1010	1010	1010	1010	0
521	20241004	101400	180276108	1010	1011	1011	1010	386
522	20241004	101300	179886223	1010	1012	1012	1010	6891
523	20241004	101200	172924031	1012	1012	1012	1012	0
524	20241004	101100	172924031	1012	1012	1012	1012	1
525	20241004	101000	172923019	1012	1019	1019	1012	2347
526	20241004	100900	170545841	1018	1018	1018	1018	20
527	20241004	100800	170525481	1016	1016	1016	1016	0
528	20241004	100700	170525481	1016	1014	1016	1014	575
529	20241004	100600	169941732	1014	1014	1014	1014	0
530	20241004	100500	169941732	1014	1014	1014	1014	21
531	20241004	100400	169920438	1014	1013	1014	1013	162
532	20241004	100300	169756200	1012	1012	1012	1012	211
533	20241004	100200	169542668	1012	1012	1012	1010	604
534	20241004	100100	168931422	1012	1010	1012	1010	453
535	20241004	100000	168473047	1006	1007	1007	1006	1010
536	20241004	095900	167456787	1006	1006	1006	1006	0
537	20241004	095800	167456787	1006	1011	1012	1006	1558
538	20241004	095700	165888004	1010	1006	1010	1006	1873
539	20241004	095600	163999625	1003	1003	1003	1003	0
540	20241004	095500	163999625	1003	1005	1005	1003	3958
541	20241004	095400	160027551	1013	1011	1013	1011	30
542	20241004	095300	159997213	1011	1002	1011	1002	1681
543	20241004	095200	158311030	1002	1003	1003	1001	9468
544	20241004	095100	148832055	1002	1009	1009	1002	6736
545	20241004	095000	142054690	1009	1014	1014	1009	5470
546	20241004	094900	136521194	1014	1014	1014	1014	1010
547	20241004	094800	135497054	1016	1017	1017	1016	1365
548	20241004	094700	134109887	1027	1018	1027	1018	249
549	20241004	094600	133854731	1018	1021	1021	1018	2820
550	20241004	094500	130977571	1022	1033	1033	1022	307
551	20241004	094400	130663134	1030	1022	1030	1022	599
552	20241004	094300	130049422	1022	1022	1022	1022	107
553	20241004	094200	129940068	1023	1023	1023	1023	101
554	20241004	094100	129836745	1022	1023	1023	1022	513
555	20241004	094000	129312356	1019	1022	1022	1019	1133
556	20241004	093900	128156878	1021	1021	1021	1021	0
557	20241004	093800	128156878	1021	1021	1021	1021	36
558	20241004	093700	128120122	1028	1021	1028	1020	201
559	20241004	093600	127914911	1020	1028	1028	1020	840
560	20241004	093500	127055336	1028	1023	1028	1023	299
561	20241004	093400	126749449	1024	1028	1028	1024	233
562	20241004	093300	126510725	1028	1024	1028	1023	7039
563	20241004	093200	119296261	1026	1024	1026	1023	1778
564	20241004	093100	117475607	1024	1025	1026	1022	2523
565	20241004	093000	114887479	1021	1022	1022	1021	4413
566	20241004	092900	110380672	1022	1024	1024	1022	2899
567	20241004	092800	107417602	1025	1028	1028	1023	570
568	20241004	092700	106833437	1033	1028	1033	1028	75
569	20241004	092600	106756263	1027	1030	1030	1027	501
570	20241004	092500	106240696	1033	1032	1034	1029	223
571	20241004	092400	106010141	1034	1026	1037	1025	2794
572	20241004	092300	103131804	1027	1026	1027	1022	2207
573	20241004	092200	100871431	1023	1022	1025	1013	10641
574	20241004	092100	90018571	1019	1017	1024	1017	3346
575	20241004	092000	86604639	1018	1020	1020	1014	924
576	20241004	091900	85664152	1020	1017	1020	1013	1675
577	20241004	091800	83961823	1020	1018	1020	1018	1358
578	20241004	091700	82579374	1020	1015	1020	1015	1708
579	20241004	091600	80838366	1018	1013	1018	1013	1270
580	20241004	091500	79547051	1013	1013	1013	1013	0
581	20241004	091400	79547051	1013	1013	1013	1012	4518
582	20241004	091300	74974625	1013	1015	1015	1013	203
583	20241004	091200	74768967	1015	1012	1017	1012	2614
584	20241004	091100	72117447	1012	1011	1013	1010	6056
585	20241004	091000	65993290	1011	1011	1011	1010	62
586	20241004	090900	65930619	1011	1012	1013	1011	2315
587	20241004	090800	63588626	1014	1016	1016	1013	4618
588	20241004	090700	58904169	1014	1013	1014	1013	1858
589	20241004	090600	57021424	1013	1017	1017	1013	1984
590	20241004	090500	55011602	1018	1017	1019	1011	1136
591	20241004	090400	53861527	1017	1017	1020	1017	304
592	20241004	090300	53552182	1017	1016	1028	1010	4170
593	20241004	090200	49333869	1010	1037	1038	1010	8241
594	20241004	090100	40921053	1029	1026	1040	1019	12645
595	20241004	090000	27900341	1027	1043	1051	1015	26814