KissMeData/004270/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184200	1373204398	1361	1361	1361	1361	3259
3	20241022	184100	1373204398	1361	1361	1361	1361	0
4	20241022	184000	1373204398	1361	1361	1361	1361	0
5	20241022	183900	1373204398	1361	1361	1361	1361	0
6	20241022	183800	1373204398	1361	1361	1361	1361	0
7	20241022	183700	1373204398	1361	1361	1361	1361	0
8	20241022	183600	1373204398	1361	1361	1361	1361	0
9	20241022	183500	1373204398	1361	1361	1361	1361	0
10	20241022	183400	1373204398	1361	1361	1361	1361	0
11	20241022	183300	1373204398	1361	1361	1361	1361	0
12	20241022	183200	1373204398	1361	1361	1361	1361	0
13	20241022	183100	1373204398	1361	1361	1361	1361	0
14	20241022	183000	1373204398	1361	1361	1361	1361	0
15	20241022	182900	1373204398	1361	1361	1361	1361	0
16	20241022	182800	1373204398	1361	1361	1361	1361	0
17	20241022	182700	1373204398	1361	1361	1361	1361	0
18	20241022	182600	1373204398	1361	1361	1361	1361	0
19	20241022	182500	1373204398	1361	1361	1361	1361	0
20	20241022	182400	1373204398	1361	1361	1361	1361	0
21	20241022	182300	1373204398	1361	1361	1361	1361	0
22	20241022	182200	1373204398	1361	1361	1361	1361	0
23	20241022	182100	1373204398	1361	1361	1361	1361	0
24	20241022	182000	1373204398	1361	1361	1361	1361	0
25	20241022	181900	1373204398	1361	1361	1361	1361	0
26	20241022	181800	1373204398	1361	1361	1361	1361	0
27	20241022	181700	1373204398	1361	1361	1361	1361	0
28	20241022	181600	1373204398	1361	1361	1361	1361	0
29	20241022	181500	1373204398	1361	1361	1361	1361	0
30	20241022	181400	1373204398	1361	1361	1361	1361	0
31	20241022	181300	1373204398	1361	1361	1361	1361	0
32	20241022	181200	1373204398	1361	1361	1361	1361	3259
33	20241022	181100	1373204398	1361	1361	1361	1361	0
34	20241022	181000	1373204398	1361	1361	1361	1361	0
35	20241022	180900	1373204398	1361	1361	1361	1361	0
36	20241022	180800	1373204398	1361	1361	1361	1361	0
37	20241022	180700	1373204398	1361	1361	1361	1361	0
38	20241022	180600	1373204398	1361	1361	1361	1361	0
39	20241022	180500	1373204398	1361	1361	1361	1361	0
40	20241022	180400	1373204398	1361	1361	1361	1361	0
41	20241022	180300	1373204398	1361	1361	1361	1361	0
42	20241022	180200	1373204398	1361	1361	1361	1361	0
43	20241022	180100	1373204398	1361	1361	1361	1361	0
44	20241022	180000	1373204398	1361	1361	1361	1361	0
45	20241022	175900	1373204398	1361	1361	1361	1361	0
46	20241022	175800	1373204398	1361	1361	1361	1361	0
47	20241022	175700	1373204398	1361	1361	1361	1361	0
48	20241022	175600	1373204398	1361	1361	1361	1361	0
49	20241022	175500	1373204398	1361	1361	1361	1361	0
50	20241022	175400	1373204398	1361	1361	1361	1361	0
51	20241022	175300	1373204398	1361	1361	1361	1361	0
52	20241022	175200	1373204398	1361	1361	1361	1361	0
53	20241022	175100	1373204398	1361	1361	1361	1361	0
54	20241022	175000	1373204398	1361	1361	1361	1361	0
55	20241022	174900	1373204398	1361	1361	1361	1361	0
56	20241022	174800	1373204398	1361	1361	1361	1361	0
57	20241022	174700	1373204398	1361	1361	1361	1361	0
58	20241022	174600	1373204398	1361	1361	1361	1361	0
59	20241022	174500	1373204398	1361	1361	1361	1361	0
60	20241022	174400	1373204398	1361	1361	1361	1361	0
61	20241022	174300	1373204398	1361	1361	1361	1361	0
62	20241022	174200	1373204398	1361	1361	1361	1361	3259
63	20241022	174100	1373204398	1361	1361	1361	1361	0
64	20241022	174000	1373204398	1361	1361	1361	1361	0
65	20241022	173900	1373204398	1361	1361	1361	1361	0
66	20241022	173800	1373204398	1361	1361	1361	1361	0
67	20241022	173700	1373204398	1361	1361	1361	1361	0
68	20241022	173600	1373204398	1361	1361	1361	1361	0
69	20241022	173500	1373204398	1361	1361	1361	1361	0
70	20241022	173400	1373204398	1361	1361	1361	1361	0
71	20241022	173300	1373204398	1361	1361	1361	1361	0
72	20241022	173200	1373204398	1361	1361	1361	1361	0
73	20241022	173100	1373204398	1361	1361	1361	1361	0
74	20241022	173000	1373204398	1361	1361	1361	1361	0
75	20241022	172900	1373204398	1361	1361	1361	1361	0
76	20241022	172800	1373204398	1361	1361	1361	1361	0
77	20241022	172700	1373204398	1361	1361	1361	1361	0
78	20241022	172600	1373204398	1361	1361	1361	1361	0
79	20241022	172500	1373204398	1361	1361	1361	1361	0
80	20241022	172400	1373204398	1361	1361	1361	1361	0
81	20241022	172300	1373204398	1361	1361	1361	1361	0
82	20241022	172200	1373204398	1361	1361	1361	1361	0
83	20241022	172100	1373204398	1361	1361	1361	1361	0
84	20241022	172000	1373204398	1361	1361	1361	1361	0
85	20241022	171900	1373204398	1361	1361	1361	1361	0
86	20241022	171800	1373204398	1361	1361	1361	1361	0
87	20241022	171700	1373204398	1361	1361	1361	1361	0
88	20241022	171600	1373204398	1361	1361	1361	1361	0
89	20241022	171500	1373204398	1361	1361	1361	1361	0
90	20241022	171400	1373204398	1361	1361	1361	1361	0
91	20241022	171300	1373204398	1361	1361	1361	1361	0
92	20241022	171200	1373204398	1361	1361	1361	1361	3259
93	20241022	171100	1373204398	1361	1361	1361	1361	0
94	20241022	171000	1373204398	1361	1361	1361	1361	0
95	20241022	170900	1373204398	1361	1361	1361	1361	0
96	20241022	170800	1373204398	1361	1361	1361	1361	0
97	20241022	170700	1373204398	1361	1361	1361	1361	0
98	20241022	170600	1373204398	1361	1361	1361	1361	0
99	20241022	170500	1373204398	1361	1361	1361	1361	0
100	20241022	170400	1373204398	1361	1361	1361	1361	0
101	20241022	170300	1373204398	1361	1361	1361	1361	0
102	20241022	170200	1373204398	1361	1361	1361	1361	0
103	20241022	170100	1373204398	1361	1361	1361	1361	0
104	20241022	170000	1373204398	1361	1361	1361	1361	0
105	20241022	165900	1373204398	1361	1361	1361	1361	0
106	20241022	165800	1373204398	1361	1361	1361	1361	0
107	20241022	165700	1373204398	1361	1361	1361	1361	0
108	20241022	165600	1373204398	1361	1361	1361	1361	0
109	20241022	165500	1373204398	1361	1361	1361	1361	0
110	20241022	165400	1373204398	1361	1361	1361	1361	0
111	20241022	165300	1373204398	1361	1361	1361	1361	0
112	20241022	165200	1373204398	1361	1361	1361	1361	0
113	20241022	165100	1373204398	1361	1361	1361	1361	0
114	20241022	165000	1373204398	1361	1361	1361	1361	0
115	20241022	164900	1373204398	1361	1361	1361	1361	0
116	20241022	164800	1373204398	1361	1361	1361	1361	0
117	20241022	164700	1373204398	1361	1361	1361	1361	0
118	20241022	164600	1373204398	1361	1361	1361	1361	0
119	20241022	164500	1373204398	1361	1361	1361	1361	0
120	20241022	164400	1373204398	1361	1361	1361	1361	0
121	20241022	164300	1373204398	1361	1361	1361	1361	0
122	20241022	164200	1373204398	1361	1361	1361	1361	3259
123	20241022	164100	1373204398	1361	1361	1361	1361	0
124	20241022	164000	1373204398	1361	1361	1361	1361	0
125	20241022	163900	1373204398	1361	1361	1361	1361	0
126	20241022	163800	1373204398	1361	1361	1361	1361	0
127	20241022	163700	1373204398	1361	1361	1361	1361	0
128	20241022	163600	1373204398	1361	1361	1361	1361	0
129	20241022	163500	1373204398	1361	1361	1361	1361	0
130	20241022	163400	1373204398	1361	1361	1361	1361	0
131	20241022	163300	1373204398	1361	1361	1361	1361	0
132	20241022	163200	1373204398	1361	1361	1361	1361	0
133	20241022	163100	1373204398	1361	1361	1361	1361	0
134	20241022	163000	1373204398	1361	1361	1361	1361	0
135	20241022	162900	1373204398	1361	1361	1361	1361	0
136	20241022	162800	1373204398	1361	1361	1361	1361	0
137	20241022	162700	1373204398	1361	1361	1361	1361	0
138	20241022	162600	1373204398	1361	1361	1361	1361	0
139	20241022	162500	1373204398	1361	1361	1361	1361	0
140	20241022	162400	1373204398	1361	1361	1361	1361	0
141	20241022	162300	1373204398	1361	1361	1361	1361	0
142	20241022	162200	1373204398	1361	1361	1361	1361	0
143	20241022	162100	1373204398	1361	1361	1361	1361	0
144	20241022	162000	1373204398	1361	1361	1361	1361	0
145	20241022	161900	1373204398	1361	1361	1361	1361	0
146	20241022	161800	1373204398	1361	1361	1361	1361	0
147	20241022	161700	1373204398	1361	1361	1361	1361	0
148	20241022	161600	1373204398	1361	1361	1361	1361	0
149	20241022	161500	1373204398	1361	1361	1361	1361	0
150	20241022	161400	1373204398	1361	1361	1361	1361	0
151	20241022	161300	1373204398	1361	1361	1361	1361	0
152	20241022	161200	1373204398	1361	1361	1361	1361	3259
153	20241022	161100	1373204398	1361	1361	1361	1361	0
154	20241022	161000	1373204398	1361	1361	1361	1361	0
155	20241022	160900	1373204398	1361	1361	1361	1361	0
156	20241022	160800	1373204398	1361	1361	1361	1361	0
157	20241022	160700	1373204398	1361	1361	1361	1361	0
158	20241022	160600	1373204398	1361	1361	1361	1361	0
159	20241022	160500	1373204398	1361	1361	1361	1361	0
160	20241022	160400	1373204398	1361	1361	1361	1361	0
161	20241022	160300	1373204398	1361	1361	1361	1361	0
162	20241022	160200	1373204398	1361	1361	1361	1361	0
163	20241022	160100	1373204398	1361	1361	1361	1361	0
164	20241022	160000	1373204398	1361	1361	1361	1361	0
165	20241022	155900	1373204398	1361	1361	1361	1361	0
166	20241022	155800	1373204398	1361	1361	1361	1361	0
167	20241022	155700	1373204398	1361	1361	1361	1361	0
168	20241022	155600	1373204398	1361	1361	1361	1361	0
169	20241022	155500	1373204398	1361	1361	1361	1361	0
170	20241022	155400	1373204398	1361	1361	1361	1361	0
171	20241022	155300	1373204398	1361	1361	1361	1361	0
172	20241022	155200	1373204398	1361	1361	1361	1361	0
173	20241022	155100	1373204398	1361	1361	1361	1361	0
174	20241022	155000	1373204398	1361	1361	1361	1361	0
175	20241022	154900	1373204398	1361	1361	1361	1361	0
176	20241022	154800	1373204398	1361	1361	1361	1361	0
177	20241022	154700	1373204398	1361	1361	1361	1361	0
178	20241022	154600	1373204398	1361	1361	1361	1361	0
179	20241022	154500	1373204398	1361	1361	1361	1361	0
180	20241022	154400	1373204398	1361	1361	1361	1361	0
181	20241022	154300	1373204398	1361	1361	1361	1361	0
182	20241022	154200	1373204398	1361	1361	1361	1361	3259
183	20241022	154100	1373204398	1361	1361	1361	1361	0
184	20241022	154000	1373204398	1361	1361	1361	1361	0
185	20241022	153900	1373204398	1361	1361	1361	1361	0
186	20241022	153800	1373204398	1361	1361	1361	1361	0
187	20241022	153700	1373204398	1361	1361	1361	1361	0
188	20241022	153600	1373204398	1361	1361	1361	1361	0
189	20241022	153500	1373204398	1361	1361	1361	1361	0
190	20241022	153400	1373204398	1361	1361	1361	1361	0
191	20241022	153300	1373204398	1361	1361	1361	1361	0
192	20241022	153200	1373204398	1361	1361	1361	1361	0
193	20241022	153100	1373204398	1361	1361	1361	1361	0
194	20241022	153000	1373204398	1361	1361	1361	1361	3259
195	20241022	152900	1368768899	1355	1355	1355	1355	0
196	20241022	152800	1368768899	1355	1355	1355	1355	0
197	20241022	152700	1368768899	1355	1355	1355	1355	0
198	20241022	152600	1368768899	1355	1355	1355	1355	0
199	20241022	152500	1368768899	1355	1355	1355	1355	0
200	20241022	152400	1368768899	1355	1355	1355	1355	0
201	20241022	152300	1368768899	1355	1355	1355	1355	0
202	20241022	152200	1368768899	1355	1355	1355	1355	0
203	20241022	152100	1368768899	1355	1355	1355	1355	0
204	20241022	152000	1368768899	1355	1355	1355	1355	0
205	20241022	151900	1368768899	1355	1356	1356	1355	2230
206	20241022	151800	1365747149	1357	1357	1357	1355	83
207	20241022	151700	1365634680	1357	1357	1357	1357	147
208	20241022	151600	1365435201	1358	1358	1358	1358	0
209	20241022	151500	1365435201	1358	1353	1358	1353	34
210	20241022	151400	1365389194	1359	1354	1359	1354	181
211	20241022	151300	1365143365	1359	1359	1359	1359	1
212	20241022	151200	1365142006	1359	1354	1359	1354	964
213	20241022	151100	1363836740	1359	1357	1359	1357	1286
214	20241022	151000	1362089086	1359	1350	1359	1350	342
215	20241022	150900	1361627377	1350	1351	1360	1350	10565
216	20241022	150800	1347361771	1360	1360	1360	1351	2807
217	20241022	150700	1343569496	1353	1352	1353	1352	11237
218	20241022	150600	1328375105	1352	1352	1352	1352	0
219	20241022	150500	1328375105	1352	1351	1353	1350	5369
220	20241022	150400	1321122739	1351	1352	1352	1351	1737
221	20241022	150300	1318775964	1352	1352	1352	1352	1694
222	20241022	150200	1316485676	1353	1353	1356	1351	1979
223	20241022	150100	1313811074	1358	1358	1358	1358	200
224	20241022	150000	1313539474	1360	1360	1360	1360	0
225	20241022	145900	1313539474	1360	1353	1360	1353	383
226	20241022	145800	1313021254	1362	1363	1363	1353	3
227	20241022	145700	1313017176	1350	1357	1357	1350	23456
228	20241022	145600	1281316718	1364	1360	1364	1357	7880
229	20241022	145500	1270616888	1365	1365	1365	1365	0
230	20241022	145400	1270616888	1365	1360	1365	1360	2
231	20241022	145300	1270614163	1365	1361	1365	1360	1608
232	20241022	145200	1268426223	1366	1365	1366	1361	880
233	20241022	145100	1267228149	1366	1366	1366	1366	101
234	20241022	145000	1267090183	1368	1359	1368	1359	385
235	20241022	144900	1266565331	1360	1361	1361	1360	2997
236	20241022	144800	1262489310	1362	1362	1362	1362	2
237	20241022	144700	1262486586	1361	1361	1361	1361	400
238	20241022	144600	1261942186	1361	1362	1362	1361	1749
239	20241022	144500	1259561142	1362	1362	1362	1362	2081
240	20241022	144400	1256726820	1362	1362	1362	1361	2735
241	20241022	144300	1253002439	1363	1363	1363	1363	0
242	20241022	144200	1253002439	1363	1363	1363	1363	735
243	20241022	144100	1252000634	1362	1362	1362	1362	550
244	20241022	144000	1251251534	1363	1363	1363	1363	4298
245	20241022	143900	1245393360	1364	1364	1364	1364	100
246	20241022	143800	1245256960	1364	1364	1364	1364	0
247	20241022	143700	1245256960	1364	1362	1364	1362	66
248	20241022	143600	1245166938	1364	1364	1364	1364	1
249	20241022	143500	1245165574	1362	1364	1364	1362	1071
250	20241022	143400	1243705988	1364	1365	1366	1364	1625
251	20241022	143300	1241489284	1365	1367	1367	1365	7167
252	20241022	143200	1231698139	1367	1367	1367	1367	166
253	20241022	143100	1231471217	1367	1366	1368	1366	279
254	20241022	143000	1231089832	1366	1366	1366	1366	0
255	20241022	142900	1231089832	1366	1369	1369	1366	2237
256	20241022	142800	1228034045	1369	1369	1369	1369	16
257	20241022	142700	1228012141	1369	1369	1369	1369	15
258	20241022	142600	1227991606	1369	1369	1369	1366	1046
259	20241022	142500	1226562746	1369	1369	1369	1369	16
260	20241022	142400	1226540842	1369	1367	1369	1367	4061
261	20241022	142300	1220982037	1367	1367	1367	1367	109
262	20241022	142200	1220833034	1366	1368	1368	1366	16
263	20241022	142100	1220811155	1368	1367	1368	1366	3610
264	20241022	142000	1215877870	1367	1368	1368	1367	198
265	20241022	141900	1215607048	1369	1369	1369	1369	1015
266	20241022	141800	1214217513	1369	1369	1369	1369	18
267	20241022	141700	1214192871	1369	1369	1369	1369	15
268	20241022	141600	1214172336	1369	1369	1369	1369	15
269	20241022	141500	1214151801	1369	1369	1369	1369	746
270	20241022	141400	1213130527	1369	1369	1369	1366	317
271	20241022	141300	1212697454	1369	1366	1369	1366	302
272	20241022	141200	1212284892	1366	1369	1369	1366	10981
273	20241022	141100	1197283204	1369	1372	1372	1369	364
274	20241022	141000	1196784867	1372	1372	1372	1372	821
275	20241022	140900	1195658455	1372	1372	1372	1372	15
276	20241022	140800	1195637875	1372	1372	1372	1372	145
277	20241022	140700	1195438935	1372	1372	1372	1372	159
278	20241022	140600	1195220787	1372	1372	1372	1372	222
279	20241022	140500	1194916203	1372	1366	1372	1366	535
280	20241022	140400	1194185387	1366	1368	1368	1366	6399
281	20241022	140300	1185434755	1368	1370	1370	1368	3171
282	20241022	140200	1181094413	1369	1372	1372	1369	1007
283	20241022	140100	1179715419	1372	1372	1372	1372	15
284	20241022	140000	1179694839	1372	1372	1372	1372	1
285	20241022	135900	1179693467	1372	1372	1372	1372	884
286	20241022	135800	1178480619	1372	1372	1372	1370	449
287	20241022	135700	1177865432	1372	1372	1372	1372	2
288	20241022	135600	1177862688	1372	1370	1372	1370	201
289	20241022	135500	1177587314	1372	1372	1372	1372	102
290	20241022	135400	1177447370	1371	1370	1371	1370	33
291	20241022	135300	1177402128	1371	1371	1371	1370	1194
292	20241022	135200	1175766346	1371	1371	1371	1371	186
293	20241022	135100	1175511340	1371	1371	1371	1371	2015
294	20241022	135000	1172748775	1371	1371	1371	1371	11
295	20241022	134900	1172733694	1370	1370	1370	1370	100
296	20241022	134800	1172596694	1371	1371	1371	1371	1
297	20241022	134700	1172595323	1370	1371	1371	1370	696
298	20241022	134600	1171641773	1371	1371	1371	1371	1665
299	20241022	134500	1169359058	1371	1371	1371	1371	500
300	20241022	134400	1168673558	1370	1370	1370	1370	1
301	20241022	134300	1168672188	1371	1371	1371	1371	260
302	20241022	134200	1168315728	1371	1371	1371	1371	624
303	20241022	134100	1167460224	1371	1371	1371	1371	76
304	20241022	134000	1167356028	1371	1371	1371	1371	1002
305	20241022	133900	1165982286	1371	1370	1371	1370	2558
306	20241022	133800	1162475671	1370	1370	1370	1370	834
307	20241022	133700	1161333091	1370	1370	1370	1370	0
308	20241022	133600	1161333091	1370	1370	1370	1370	60
309	20241022	133500	1161250891	1370	1370	1370	1370	70
310	20241022	133400	1161154991	1370	1370	1370	1370	100
311	20241022	133300	1161017991	1370	1370	1370	1369	378
312	20241022	133200	1160500132	1371	1371	1371	1371	0
313	20241022	133100	1160500132	1371	1370	1371	1370	1118
314	20241022	133000	1158968442	1371	1371	1371	1368	700
315	20241022	132900	1158009042	1371	1370	1371	1368	2095
316	20241022	132800	1155142936	1371	1370	1371	1370	16
317	20241022	132700	1155121012	1370	1372	1372	1370	2200
318	20241022	132600	1152103068	1374	1374	1374	1374	2
319	20241022	132500	1152100320	1372	1375	1375	1372	791
320	20241022	132400	1151013313	1375	1374	1375	1373	867
321	20241022	132300	1149822185	1375	1375	1375	1375	0
322	20241022	132200	1149822185	1375	1375	1375	1375	20
323	20241022	132100	1149794685	1375	1375	1375	1375	0
324	20241022	132000	1149794685	1375	1375	1375	1375	1
325	20241022	131900	1149793310	1374	1374	1374	1374	2
326	20241022	131800	1149790562	1375	1375	1375	1375	76
327	20241022	131700	1149686062	1375	1375	1375	1375	18
328	20241022	131600	1149661312	1375	1375	1375	1375	0
329	20241022	131500	1149661312	1375	1375	1375	1375	10
330	20241022	131400	1149647562	1375	1374	1375	1374	22
331	20241022	131300	1149617333	1374	1374	1374	1374	171
332	20241022	131200	1149382379	1375	1375	1375	1374	32
333	20241022	131100	1149338381	1375	1375	1375	1375	3933
334	20241022	131000	1143930506	1374	1374	1374	1374	359
335	20241022	130900	1143437240	1374	1374	1374	1374	5
336	20241022	130800	1143430370	1373	1373	1373	1373	2792
337	20241022	130700	1139596954	1370	1371	1371	1370	10
338	20241022	130600	1139583252	1372	1369	1373	1369	113
339	20241022	130500	1139428545	1369	1369	1369	1369	368
340	20241022	130400	1138924753	1369	1369	1369	1369	25
341	20241022	130300	1138890528	1369	1369	1369	1369	1
342	20241022	130200	1138889159	1369	1368	1369	1368	412
343	20241022	130100	1138325168	1368	1369	1369	1368	1270
344	20241022	130000	1136587538	1375	1375	1375	1375	1
345	20241022	125900	1136586163	1368	1369	1369	1368	2000
346	20241022	125800	1133848785	1369	1369	1369	1369	0
347	20241022	125700	1133848785	1369	1369	1369	1369	0
348	20241022	125600	1133848785	1369	1368	1369	1368	518
349	20241022	125500	1133139679	1369	1369	1369	1369	30
350	20241022	125400	1133098609	1369	1369	1369	1369	5
351	20241022	125300	1133091764	1370	1370	1370	1368	1434
352	20241022	125200	1131130044	1370	1369	1370	1368	7802
353	20241022	125100	1120456765	1370	1370	1370	1370	1387
354	20241022	125000	1118556575	1369	1369	1369	1369	12
355	20241022	124900	1118540147	1369	1370	1370	1369	3500
356	20241022	124800	1113745816	1369	1369	1369	1369	0
357	20241022	124700	1113745816	1369	1369	1369	1369	224
358	20241022	124600	1113439160	1368	1375	1375	1368	3003
359	20241022	124500	1109331049	1368	1370	1370	1368	3325
360	20241022	124400	1104781813	1373	1373	1373	1373	141
361	20241022	124300	1104588220	1373	1373	1373	1373	0
362	20241022	124200	1104588220	1373	1374	1374	1373	9
363	20241022	124100	1104575855	1373	1373	1373	1373	4
364	20241022	124000	1104570363	1375	1375	1375	1375	65
365	20241022	123900	1104480988	1375	1375	1375	1375	9
366	20241022	123800	1104468613	1376	1377	1377	1376	239
367	20241022	123700	1104139746	1376	1376	1377	1376	509
368	20241022	123600	1103439359	1377	1377	1377	1377	12
369	20241022	123500	1103422835	1377	1369	1377	1369	7
370	20241022	123400	1103413236	1368	1368	1368	1368	0
371	20241022	123300	1103413236	1368	1379	1379	1368	67
372	20241022	123200	1103321219	1368	1369	1369	1368	1802
373	20241022	123100	1100856035	1366	1361	1379	1361	2007
374	20241022	123000	1098094507	1376	1363	1376	1361	1228
375	20241022	122900	1096422215	1363	1376	1376	1363	5
376	20241022	122800	1096415374	1376	1376	1376	1376	1
377	20241022	122700	1096413998	1363	1363	1363	1363	140
378	20241022	122600	1096223178	1360	1369	1369	1360	6713
379	20241022	122500	1087071744	1369	1373	1373	1369	1080
380	20241022	122400	1085591782	1373	1380	1380	1373	910
381	20241022	122300	1084340169	1380	1389	1389	1380	2
382	20241022	122200	1084337400	1390	1390	1390	1390	0
383	20241022	122100	1084337400	1390	1380	1390	1380	4
384	20241022	122000	1084331850	1390	1390	1390	1390	1
385	20241022	121900	1084330460	1390	1389	1390	1389	245
386	20241022	121800	1083990110	1380	1385	1385	1380	590
387	20241022	121700	1083175860	1386	1385	1386	1385	20
388	20241022	121600	1083148150	1384	1381	1384	1381	56
389	20241022	121500	1083070754	1381	1381	1381	1381	6
390	20241022	121400	1083062468	1380	1379	1380	1379	377
391	20241022	121300	1082542575	1379	1380	1380	1379	112
392	20241022	121200	1082388105	1389	1387	1389	1387	1602
393	20241022	121100	1080163007	1389	1389	1389	1389	0
394	20241022	121000	1080163007	1389	1390	1390	1379	190
395	20241022	120900	1079900426	1390	1378	1390	1378	5987
396	20241022	120800	1071612857	1378	1378	1378	1378	300
397	20241022	120700	1071199457	1378	1378	1380	1378	1045
398	20241022	120600	1069758567	1380	1381	1381	1380	150
399	20241022	120500	1069551517	1382	1373	1382	1373	1230
400	20241022	120400	1067855670	1372	1373	1373	1363	3061
401	20241022	120300	1063672506	1373	1373	1373	1373	0
402	20241022	120200	1063672506	1373	1373	1373	1373	1298
403	20241022	120100	1061890352	1375	1375	1375	1375	1
404	20241022	120000	1061888977	1373	1374	1374	1373	449
405	20241022	115900	1061272400	1373	1373	1373	1373	12
406	20241022	115800	1061255924	1373	1374	1374	1373	41
407	20241022	115700	1061199627	1375	1375	1375	1375	72
408	20241022	115600	1061100627	1375	1375	1375	1375	0
409	20241022	115500	1061100627	1375	1375	1375	1375	0
410	20241022	115400	1061100627	1375	1375	1375	1375	0
411	20241022	115300	1061100627	1375	1375	1375	1375	628
412	20241022	115200	1060237127	1376	1376	1376	1376	104
413	20241022	115100	1060094023	1377	1377	1377	1377	2
414	20241022	115000	1060091269	1378	1378	1378	1378	405
415	20241022	114900	1059533179	1378	1375	1378	1375	156
416	20241022	114800	1059318676	1375	1375	1375	1375	200
417	20241022	114700	1059043676	1375	1378	1378	1375	75
418	20241022	114600	1058940329	1375	1372	1380	1372	2051
419	20241022	114500	1056114404	1368	1367	1368	1367	576
420	20241022	114400	1055326509	1366	1364	1366	1364	42
421	20241022	114300	1055269166	1364	1364	1364	1364	4
422	20241022	114200	1055263710	1363	1362	1363	1362	33
423	20241022	114100	1055218751	1363	1359	1363	1359	857
424	20241022	114000	1054053946	1358	1358	1358	1358	4
425	20241022	113900	1054048514	1358	1361	1361	1358	113
426	20241022	113800	1053895023	1362	1362	1362	1362	2
427	20241022	113700	1053892299	1363	1364	1364	1363	3
428	20241022	113600	1053888209	1364	1364	1364	1364	2
429	20241022	113500	1053885481	1357	1357	1357	1357	0
430	20241022	113400	1053885481	1357	1357	1357	1357	3
431	20241022	113300	1053881410	1357	1359	1359	1357	219
432	20241022	113200	1053584106	1359	1359	1359	1359	78
433	20241022	113100	1053478104	1359	1359	1359	1359	0
434	20241022	113000	1053478104	1359	1358	1359	1358	2051
435	20241022	112900	1050692844	1358	1359	1359	1358	1392
436	20241022	112800	1048802474	1360	1360	1360	1360	1003
437	20241022	112700	1047438394	1360	1363	1363	1360	512
438	20241022	112600	1046741556	1362	1363	1363	1362	105
439	20241022	112500	1046598444	1363	1363	1363	1363	14
440	20241022	112400	1046579362	1363	1363	1363	1363	1314
441	20241022	112300	1044788380	1363	1362	1363	1362	151
442	20241022	112200	1044582598	1358	1358	1358	1358	100
443	20241022	112100	1044446798	1357	1357	1357	1357	5
444	20241022	112000	1044440013	1356	1356	1356	1356	0
445	20241022	111900	1044440013	1356	1356	1356	1356	0
446	20241022	111800	1044440013	1356	1356	1356	1356	466
447	20241022	111700	1043808117	1357	1358	1358	1357	3000
448	20241022	111600	1039737053	1358	1358	1358	1358	982
449	20241022	111500	1038403497	1358	1358	1358	1358	0
450	20241022	111400	1038403497	1358	1358	1359	1358	1209
451	20241022	111300	1036761625	1357	1358	1358	1357	2886
452	20241022	111200	1032842957	1357	1369	1369	1357	15354
453	20241022	111100	1011944414	1368	1368	1368	1368	0
454	20241022	111000	1011944414	1368	1372	1372	1368	225
455	20241022	110900	1011635944	1371	1371	1371	1371	0
456	20241022	110800	1011635944	1371	1377	1377	1371	87
457	20241022	110700	1011516645	1370	1370	1370	1370	0
458	20241022	110600	1011516645	1370	1372	1372	1370	3
459	20241022	110500	1011512531	1365	1378	1378	1362	4005
460	20241022	110400	1006028490	1373	1373	1373	1373	0
461	20241022	110300	1006028490	1373	1378	1378	1373	329
462	20241022	110200	1005576741	1373	1373	1373	1373	0
463	20241022	110100	1005576741	1373	1373	1373	1373	0
464	20241022	110000	1005576741	1373	1374	1374	1373	492
465	20241022	105900	1004901184	1374	1374	1374	1374	100
466	20241022	105800	1004763784	1374	1374	1374	1374	1
467	20241022	105700	1004762410	1373	1373	1373	1373	1
468	20241022	105600	1004761037	1380	1379	1380	1373	82
469	20241022	105500	1004648302	1380	1381	1381	1380	13
470	20241022	105400	1004630351	1381	1381	1381	1381	1
471	20241022	105300	1004628970	1372	1384	1384	1372	3556
472	20241022	105200	999720429	1384	1383	1385	1383	1599
473	20241022	105100	997508230	1384	1373	1384	1373	1208
474	20241022	105000	995837569	1384	1375	1385	1375	1410
475	20241022	104900	993887847	1370	1369	1370	1369	2520
476	20241022	104800	990435809	1369	1369	1369	1369	1196
477	20241022	104700	988798485	1369	1368	1369	1368	16
478	20241022	104600	988776587	1368	1368	1368	1368	4
479	20241022	104500	988771115	1368	1370	1370	1367	745
480	20241022	104400	987750497	1372	1372	1372	1372	240
481	20241022	104300	987421217	1372	1372	1372	1372	10
482	20241022	104200	987407497	1372	1372	1372	1372	1
483	20241022	104100	987406125	1364	1364	1364	1364	1
484	20241022	104000	987404761	1368	1362	1368	1362	328
485	20241022	103900	986956243	1368	1368	1368	1368	0
486	20241022	103800	986956243	1368	1362	1368	1362	15
487	20241022	103700	986935807	1368	1368	1368	1368	1
488	20241022	103600	986934439	1368	1367	1368	1367	1160
489	20241022	103500	985348024	1367	1368	1368	1358	4578
490	20241022	103400	979116666	1365	1367	1367	1365	1467
491	20241022	103300	977113215	1371	1367	1371	1367	1003
492	20241022	103200	975738114	1371	1372	1372	1368	76
493	20241022	103100	975634117	1367	1375	1375	1367	2746
494	20241022	103000	971871252	1376	1373	1376	1373	995
495	20241022	102900	970504166	1373	1372	1373	1371	519
496	20241022	102800	969792113	1372	1367	1372	1366	367
497	20241022	102700	969290706	1367	1368	1368	1367	601
498	20241022	102600	968469006	1373	1368	1373	1367	500
499	20241022	102500	967784787	1369	1373	1373	1369	5527
500	20241022	102400	960211499	1374	1374	1374	1374	304
501	20241022	102300	959793803	1375	1375	1375	1375	12
502	20241022	102200	959777303	1375	1375	1375	1375	0
503	20241022	102100	959777303	1375	1371	1375	1371	2
504	20241022	102000	959774557	1375	1375	1375	1375	297
505	20241022	101900	959366182	1374	1370	1375	1370	321
506	20241022	101800	958925207	1370	1372	1372	1370	1006
507	20241022	101700	957546964	1374	1373	1375	1372	1142
508	20241022	101600	955978868	1373	1373	1373	1373	105
509	20241022	101500	955834703	1373	1375	1375	1373	2752
510	20241022	101400	952054179	1373	1373	1374	1373	1475
511	20241022	101300	950028904	1372	1368	1373	1366	4272
512	20241022	101200	944169699	1364	1364	1368	1364	509
513	20241022	101100	943474539	1364	1363	1364	1362	219
514	20241022	101000	943176113	1363	1363	1363	1363	272
515	20241022	100900	942805377	1363	1358	1363	1358	408
516	20241022	100800	942249608	1358	1362	1362	1358	5317
517	20241022	100700	935023929	1361	1360	1363	1360	3348
518	20241022	100600	930470149	1360	1369	1369	1360	10578
519	20241022	100500	916027215	1369	1371	1371	1369	7459
520	20241022	100400	905808304	1375	1375	1375	1375	1002
521	20241022	100300	904430554	1375	1373	1375	1371	903
522	20241022	100200	903192439	1374	1374	1375	1374	150
523	20241022	100100	902986337	1372	1371	1374	1371	2246
524	20241022	100000	899906102	1376	1371	1376	1371	1538
525	20241022	095900	897794534	1371	1377	1377	1371	6958
526	20241022	095800	888249901	1379	1379	1379	1379	132
527	20241022	095700	888067873	1381	1375	1381	1375	332
528	20241022	095600	887610638	1375	1377	1381	1375	6861
529	20241022	095500	878169190	1382	1383	1383	1376	3
530	20241022	095400	878165049	1383	1373	1383	1373	3312
531	20241022	095300	873600457	1376	1374	1377	1371	3503
532	20241022	095200	868793149	1373	1379	1379	1373	5205
533	20241022	095100	861645641	1379	1381	1381	1376	663
534	20241022	095000	860730841	1382	1380	1384	1380	599
535	20241022	094900	859903414	1380	1385	1385	1372	10899
536	20241022	094800	844875305	1386	1388	1388	1385	116
537	20241022	094700	844714526	1388	1381	1389	1381	4522
538	20241022	094600	838451699	1380	1399	1399	1380	6351
539	20241022	094500	829647472	1399	1397	1400	1390	5439
540	20241022	094400	822080035	1397	1401	1402	1397	2202
541	20241022	094300	819002044	1401	1400	1402	1400	318
542	20241022	094200	818556760	1399	1402	1402	1399	10004
543	20241022	094100	804546497	1401	1405	1412	1401	10396
544	20241022	094000	789960817	1411	1404	1411	1403	645
545	20241022	093900	789054497	1403	1402	1411	1401	2482
546	20241022	093800	785569251	1401	1418	1420	1401	12317
547	20241022	093700	768212446	1418	1420	1430	1418	3607
548	20241022	093600	763093330	1420	1425	1431	1420	17386
549	20241022	093500	738351920	1439	1433	1442	1422	14985
550	20241022	093400	716938462	1431	1434	1442	1431	4453
551	20241022	093300	710525930	1430	1443	1443	1429	7862
552	20241022	093200	699242634	1443	1444	1446	1435	8239
553	20241022	093100	687362245	1448	1428	1448	1421	13515
554	20241022	093000	667866162	1428	1427	1428	1420	11799
555	20241022	092900	651076419	1427	1432	1432	1427	3796
556	20241022	092800	645650271	1432	1432	1441	1432	838
557	20241022	092700	644446652	1432	1445	1447	1431	5675
558	20241022	092600	636274388	1445	1430	1446	1423	22511
559	20241022	092500	604183913	1425	1435	1437	1425	8756
560	20241022	092400	591656786	1437	1444	1451	1433	19914
561	20241022	092300	563042806	1451	1449	1462	1438	68721
562	20241022	092200	463470004	1452	1421	1464	1415	91004
563	20241022	092100	332100721	1419	1411	1421	1411	15849
564	20241022	092000	309664234	1412	1402	1412	1401	12502
565	20241022	091900	292057835	1392	1401	1402	1391	3493
566	20241022	091800	287172159	1402	1387	1408	1381	10032
567	20241022	091700	273159333	1388	1399	1399	1388	4695
568	20241022	091600	266631413	1391	1403	1403	1390	7733
569	20241022	091500	255851233	1396	1397	1407	1395	651
570	20241022	091400	254936660	1410	1392	1410	1391	1055
571	20241022	091300	253463686	1391	1414	1414	1391	13446
572	20241022	091200	234637282	1405	1418	1418	1401	6942
573	20241022	091100	224871088	1418	1409	1419	1400	33632
574	20241022	091000	177376569	1411	1385	1413	1383	60081
575	20241022	090900	93089419	1386	1358	1387	1358	39564
576	20241022	090800	38780888	1358	1358	1363	1354	4390
577	20241022	090700	32822845	1358	1353	1360	1348	2117
578	20241022	090600	29955174	1353	1349	1353	1348	2212
579	20241022	090500	26962664	1349	1349	1349	1349	178
580	20241022	090400	26722542	1349	1353	1353	1348	1940
581	20241022	090300	24102515	1353	1353	1353	1348	274
582	20241022	090200	23731893	1347	1350	1353	1347	3470
583	20241022	090100	19045116	1353	1350	1353	1350	3127
584	20241022	090000	14817743	1350	1344	1350	1340	10021