KissMeData/004920/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184400	255314903	1400	1400	1400	1400	4920
3	20241011	184300	255314903	1400	1400	1400	1400	0
4	20241011	184200	255314903	1400	1400	1400	1400	0
5	20241011	184100	255314903	1400	1400	1400	1400	0
6	20241011	184000	255314903	1400	1400	1400	1400	0
7	20241011	183900	255314903	1400	1400	1400	1400	0
8	20241011	183800	255314903	1400	1400	1400	1400	0
9	20241011	183700	255314903	1400	1400	1400	1400	0
10	20241011	183600	255314903	1400	1400	1400	1400	0
11	20241011	183500	255314903	1400	1400	1400	1400	0
12	20241011	183400	255314903	1400	1400	1400	1400	0
13	20241011	183300	255314903	1400	1400	1400	1400	0
14	20241011	183200	255314903	1400	1400	1400	1400	0
15	20241011	183100	255314903	1400	1400	1400	1400	0
16	20241011	183000	255314903	1400	1400	1400	1400	0
17	20241011	182900	255314903	1400	1400	1400	1400	0
18	20241011	182800	255314903	1400	1400	1400	1400	0
19	20241011	182700	255314903	1400	1400	1400	1400	0
20	20241011	182600	255314903	1400	1400	1400	1400	0
21	20241011	182500	255314903	1400	1400	1400	1400	0
22	20241011	182400	255314903	1400	1400	1400	1400	0
23	20241011	182300	255314903	1400	1400	1400	1400	0
24	20241011	182200	255314903	1400	1400	1400	1400	0
25	20241011	182100	255314903	1400	1400	1400	1400	0
26	20241011	182000	255314903	1400	1400	1400	1400	0
27	20241011	181900	255314903	1400	1400	1400	1400	0
28	20241011	181800	255314903	1400	1400	1400	1400	0
29	20241011	181700	255314903	1400	1400	1400	1400	0
30	20241011	181600	255314903	1400	1400	1400	1400	0
31	20241011	181500	255314903	1400	1400	1400	1400	0
32	20241011	181400	255314903	1400	1400	1400	1400	4920
33	20241011	181300	255314903	1400	1400	1400	1400	0
34	20241011	181200	255314903	1400	1400	1400	1400	0
35	20241011	181100	255314903	1400	1400	1400	1400	0
36	20241011	181000	255314903	1400	1400	1400	1400	0
37	20241011	180900	255314903	1400	1400	1400	1400	0
38	20241011	180800	255314903	1400	1400	1400	1400	0
39	20241011	180700	255314903	1400	1400	1400	1400	0
40	20241011	180600	255314903	1400	1400	1400	1400	0
41	20241011	180500	255314903	1400	1400	1400	1400	0
42	20241011	180400	255314903	1400	1400	1400	1400	0
43	20241011	180300	255314903	1400	1400	1400	1400	0
44	20241011	180200	255314903	1400	1400	1400	1400	0
45	20241011	180100	255314903	1400	1400	1400	1400	0
46	20241011	180000	255314903	1400	1400	1400	1400	0
47	20241011	175900	255314903	1400	1400	1400	1400	0
48	20241011	175800	255314903	1400	1400	1400	1400	0
49	20241011	175700	255314903	1400	1400	1400	1400	0
50	20241011	175600	255314903	1400	1400	1400	1400	0
51	20241011	175500	255314903	1400	1400	1400	1400	0
52	20241011	175400	255314903	1400	1400	1400	1400	0
53	20241011	175300	255314903	1400	1400	1400	1400	0
54	20241011	175200	255314903	1400	1400	1400	1400	0
55	20241011	175100	255314903	1400	1400	1400	1400	0
56	20241011	175000	255314903	1400	1400	1400	1400	0
57	20241011	174900	255314903	1400	1400	1400	1400	0
58	20241011	174800	255314903	1400	1400	1400	1400	0
59	20241011	174700	255314903	1400	1400	1400	1400	0
60	20241011	174600	255314903	1400	1400	1400	1400	0
61	20241011	174500	255314903	1400	1400	1400	1400	0
62	20241011	174400	255314903	1400	1400	1400	1400	4920
63	20241011	174300	255314903	1400	1400	1400	1400	0
64	20241011	174200	255314903	1400	1400	1400	1400	0
65	20241011	174100	255314903	1400	1400	1400	1400	0
66	20241011	174000	255314903	1400	1400	1400	1400	0
67	20241011	173900	255314903	1400	1400	1400	1400	0
68	20241011	173800	255314903	1400	1400	1400	1400	0
69	20241011	173700	255314903	1400	1400	1400	1400	0
70	20241011	173600	255314903	1400	1400	1400	1400	0
71	20241011	173500	255314903	1400	1400	1400	1400	0
72	20241011	173400	255314903	1400	1400	1400	1400	0
73	20241011	173300	255314903	1400	1400	1400	1400	0
74	20241011	173200	255314903	1400	1400	1400	1400	0
75	20241011	173100	255314903	1400	1400	1400	1400	0
76	20241011	173000	255314903	1400	1400	1400	1400	0
77	20241011	172900	255314903	1400	1400	1400	1400	0
78	20241011	172800	255314903	1400	1400	1400	1400	0
79	20241011	172700	255314903	1400	1400	1400	1400	0
80	20241011	172600	255314903	1400	1400	1400	1400	0
81	20241011	172500	255314903	1400	1400	1400	1400	0
82	20241011	172400	255314903	1400	1400	1400	1400	0
83	20241011	172300	255314903	1400	1400	1400	1400	0
84	20241011	172200	255314903	1400	1400	1400	1400	0
85	20241011	172100	255314903	1400	1400	1400	1400	0
86	20241011	172000	255314903	1400	1400	1400	1400	0
87	20241011	171900	255314903	1400	1400	1400	1400	0
88	20241011	171800	255314903	1400	1400	1400	1400	0
89	20241011	171700	255314903	1400	1400	1400	1400	0
90	20241011	171600	255314903	1400	1400	1400	1400	0
91	20241011	171500	255314903	1400	1400	1400	1400	0
92	20241011	171400	255314903	1400	1400	1400	1400	4920
93	20241011	171300	255314903	1400	1400	1400	1400	0
94	20241011	171200	255314903	1400	1400	1400	1400	0
95	20241011	171100	255314903	1400	1400	1400	1400	0
96	20241011	171000	255314903	1400	1400	1400	1400	0
97	20241011	170900	255314903	1400	1400	1400	1400	0
98	20241011	170800	255314903	1400	1400	1400	1400	0
99	20241011	170700	255314903	1400	1400	1400	1400	0
100	20241011	170600	255314903	1400	1400	1400	1400	0
101	20241011	170500	255314903	1400	1400	1400	1400	0
102	20241011	170400	255314903	1400	1400	1400	1400	0
103	20241011	170300	255314903	1400	1400	1400	1400	0
104	20241011	170200	255314903	1400	1400	1400	1400	0
105	20241011	170100	255314903	1400	1400	1400	1400	0
106	20241011	170000	255314903	1400	1400	1400	1400	0
107	20241011	165900	255314903	1400	1400	1400	1400	0
108	20241011	165800	255314903	1400	1400	1400	1400	0
109	20241011	165700	255314903	1400	1400	1400	1400	0
110	20241011	165600	255314903	1400	1400	1400	1400	0
111	20241011	165500	255314903	1400	1400	1400	1400	0
112	20241011	165400	255314903	1400	1400	1400	1400	0
113	20241011	165300	255314903	1400	1400	1400	1400	0
114	20241011	165200	255314903	1400	1400	1400	1400	0
115	20241011	165100	255314903	1400	1400	1400	1400	0
116	20241011	165000	255314903	1400	1400	1400	1400	0
117	20241011	164900	255314903	1400	1400	1400	1400	0
118	20241011	164800	255314903	1400	1400	1400	1400	0
119	20241011	164700	255314903	1400	1400	1400	1400	0
120	20241011	164600	255314903	1400	1400	1400	1400	0
121	20241011	164500	255314903	1400	1400	1400	1400	0
122	20241011	164400	255314903	1400	1400	1400	1400	4920
123	20241011	164300	255314903	1400	1400	1400	1400	0
124	20241011	164200	255314903	1400	1400	1400	1400	0
125	20241011	164100	255314903	1400	1400	1400	1400	0
126	20241011	164000	255314903	1400	1400	1400	1400	0
127	20241011	163900	255314903	1400	1400	1400	1400	0
128	20241011	163800	255314903	1400	1400	1400	1400	0
129	20241011	163700	255314903	1400	1400	1400	1400	0
130	20241011	163600	255314903	1400	1400	1400	1400	0
131	20241011	163500	255314903	1400	1400	1400	1400	0
132	20241011	163400	255314903	1400	1400	1400	1400	0
133	20241011	163300	255314903	1400	1400	1400	1400	0
134	20241011	163200	255314903	1400	1400	1400	1400	0
135	20241011	163100	255314903	1400	1400	1400	1400	0
136	20241011	163000	255314903	1400	1400	1400	1400	0
137	20241011	162900	255314903	1400	1400	1400	1400	0
138	20241011	162800	255314903	1400	1400	1400	1400	0
139	20241011	162700	255314903	1400	1400	1400	1400	0
140	20241011	162600	255314903	1400	1400	1400	1400	0
141	20241011	162500	255314903	1400	1400	1400	1400	0
142	20241011	162400	255314903	1400	1400	1400	1400	0
143	20241011	162300	255314903	1400	1400	1400	1400	0
144	20241011	162200	255314903	1400	1400	1400	1400	0
145	20241011	162100	255314903	1400	1400	1400	1400	0
146	20241011	162000	255314903	1400	1400	1400	1400	0
147	20241011	161900	255314903	1400	1400	1400	1400	0
148	20241011	161800	255314903	1400	1400	1400	1400	0
149	20241011	161700	255314903	1400	1400	1400	1400	0
150	20241011	161600	255314903	1400	1400	1400	1400	0
151	20241011	161500	255314903	1400	1400	1400	1400	0
152	20241011	161400	255314903	1400	1400	1400	1400	4920
153	20241011	161300	255314903	1400	1400	1400	1400	0
154	20241011	161200	255314903	1400	1400	1400	1400	0
155	20241011	161100	255314903	1400	1400	1400	1400	0
156	20241011	161000	255314903	1400	1400	1400	1400	0
157	20241011	160900	255314903	1400	1400	1400	1400	0
158	20241011	160800	255314903	1400	1400	1400	1400	0
159	20241011	160700	255314903	1400	1400	1400	1400	0
160	20241011	160600	255314903	1400	1400	1400	1400	0
161	20241011	160500	255314903	1400	1400	1400	1400	0
162	20241011	160400	255314903	1400	1400	1400	1400	0
163	20241011	160300	255314903	1400	1400	1400	1400	0
164	20241011	160200	255314903	1400	1400	1400	1400	0
165	20241011	160100	255314903	1400	1400	1400	1400	0
166	20241011	160000	255314903	1400	1400	1400	1400	0
167	20241011	155900	255314903	1400	1400	1400	1400	0
168	20241011	155800	255314903	1400	1400	1400	1400	0
169	20241011	155700	255314903	1400	1400	1400	1400	0
170	20241011	155600	255314903	1400	1400	1400	1400	0
171	20241011	155500	255314903	1400	1400	1400	1400	0
172	20241011	155400	255314903	1400	1400	1400	1400	0
173	20241011	155300	255314903	1400	1400	1400	1400	0
174	20241011	155200	255314903	1400	1400	1400	1400	0
175	20241011	155100	255314903	1400	1400	1400	1400	0
176	20241011	155000	255314903	1400	1400	1400	1400	0
177	20241011	154900	255314903	1400	1400	1400	1400	0
178	20241011	154800	255314903	1400	1400	1400	1400	0
179	20241011	154700	255314903	1400	1400	1400	1400	0
180	20241011	154600	255314903	1400	1400	1400	1400	0
181	20241011	154500	255314903	1400	1400	1400	1400	0
182	20241011	154400	255314903	1400	1400	1400	1400	4920
183	20241011	154300	255314903	1400	1400	1400	1400	0
184	20241011	154200	255314903	1400	1400	1400	1400	0
185	20241011	154100	255314903	1400	1400	1400	1400	0
186	20241011	154000	255314903	1400	1400	1400	1400	0
187	20241011	153900	255314903	1400	1400	1400	1400	0
188	20241011	153800	255314903	1400	1400	1400	1400	0
189	20241011	153700	255314903	1400	1400	1400	1400	0
190	20241011	153600	255314903	1400	1400	1400	1400	0
191	20241011	153500	255314903	1400	1400	1400	1400	0
192	20241011	153400	255314903	1400	1400	1400	1400	0
193	20241011	153300	255314903	1400	1400	1400	1400	0
194	20241011	153200	255314903	1400	1400	1400	1400	0
195	20241011	153100	255314903	1400	1400	1400	1400	0
196	20241011	153000	255314903	1400	1400	1400	1400	4920
197	20241011	152900	248426903	1387	1387	1387	1387	0
198	20241011	152800	248426903	1387	1387	1387	1387	0
199	20241011	152700	248426903	1387	1387	1387	1387	0
200	20241011	152600	248426903	1387	1387	1387	1387	0
201	20241011	152500	248426903	1387	1387	1387	1387	0
202	20241011	152400	248426903	1387	1387	1387	1387	0
203	20241011	152300	248426903	1387	1387	1387	1387	0
204	20241011	152200	248426903	1387	1387	1387	1387	0
205	20241011	152100	248426903	1387	1387	1387	1387	0
206	20241011	152000	248426903	1387	1387	1387	1387	0
207	20241011	151900	248426903	1387	1386	1387	1386	2
208	20241011	151800	248424130	1384	1384	1384	1384	10
209	20241011	151700	248410290	1387	1387	1387	1387	1
210	20241011	151600	248408903	1387	1387	1387	1387	0
211	20241011	151500	248408903	1387	1387	1387	1387	0
212	20241011	151400	248408903	1387	1386	1387	1386	3
213	20241011	151300	248404744	1395	1395	1395	1395	0
214	20241011	151200	248404744	1395	1395	1395	1395	0
215	20241011	151100	248404744	1395	1395	1395	1395	0
216	20241011	151000	248404744	1395	1381	1395	1381	82
217	20241011	150900	248291460	1398	1398	1398	1398	0
218	20241011	150800	248291460	1398	1398	1398	1398	11
219	20241011	150700	248276082	1398	1398	1398	1398	0
220	20241011	150600	248276082	1398	1398	1398	1398	0
221	20241011	150500	248276082	1398	1398	1398	1398	0
222	20241011	150400	248276082	1398	1398	1398	1398	0
223	20241011	150300	248276082	1398	1398	1398	1398	0
224	20241011	150200	248276082	1398	1398	1398	1398	0
225	20241011	150100	248276082	1398	1398	1398	1398	2
226	20241011	150000	248273286	1397	1397	1397	1397	0
227	20241011	145900	248273286	1397	1396	1397	1396	1431
228	20241011	145800	246274369	1397	1397	1397	1397	0
229	20241011	145700	246274369	1397	1382	1397	1381	2178
230	20241011	145600	243263943	1383	1383	1383	1383	556
231	20241011	145500	242494995	1383	1383	1383	1383	0
232	20241011	145400	242494995	1383	1383	1383	1383	2
233	20241011	145300	242492229	1383	1383	1383	1383	0
234	20241011	145200	242492229	1383	1383	1383	1383	0
235	20241011	145100	242492229	1383	1383	1383	1383	3
236	20241011	145000	242488080	1383	1405	1405	1382	2005
237	20241011	144900	239671129	1405	1390	1405	1390	3000
238	20241011	144800	235468378	1391	1391	1391	1391	0
239	20241011	144700	235468378	1391	1391	1391	1391	0
240	20241011	144600	235468378	1391	1391	1391	1391	0
241	20241011	144500	235468378	1391	1391	1391	1391	0
242	20241011	144400	235468378	1391	1378	1391	1378	3485
243	20241011	144300	230637930	1378	1378	1378	1377	3000
244	20241011	144200	226504076	1378	1370	1378	1366	1200
245	20241011	144100	224853465	1380	1371	1380	1371	1470
246	20241011	144000	222838068	1371	1371	1371	1371	0
247	20241011	143900	222838068	1371	1371	1371	1371	0
248	20241011	143800	222838068	1371	1371	1371	1371	0
249	20241011	143700	222838068	1371	1371	1371	1371	2
250	20241011	143600	222835326	1382	1382	1382	1382	159
251	20241011	143500	222615588	1382	1375	1382	1375	2000
252	20241011	143400	219858109	1375	1375	1375	1375	1000
253	20241011	143300	218483109	1378	1378	1378	1378	0
254	20241011	143200	218483109	1378	1378	1378	1378	0
255	20241011	143100	218483109	1378	1378	1378	1378	0
256	20241011	143000	218483109	1378	1378	1378	1378	0
257	20241011	142900	218483109	1378	1378	1378	1378	0
258	20241011	142800	218483109	1378	1378	1378	1378	0
259	20241011	142700	218483109	1378	1378	1378	1378	0
260	20241011	142600	218483109	1378	1378	1378	1378	0
261	20241011	142500	218483109	1378	1378	1378	1378	0
262	20241011	142400	218483109	1378	1378	1378	1378	0
263	20241011	142300	218483109	1378	1378	1378	1378	0
264	20241011	142200	218483109	1378	1378	1378	1378	2
265	20241011	142100	218480353	1379	1369	1379	1369	200
266	20241011	142000	218206369	1364	1364	1364	1364	0
267	20241011	141900	218206369	1364	1364	1364	1364	0
268	20241011	141800	218206369	1364	1364	1364	1364	1
269	20241011	141700	218205005	1364	1364	1364	1364	0
270	20241011	141600	218205005	1364	1364	1364	1364	0
271	20241011	141500	218205005	1364	1364	1364	1364	0
272	20241011	141400	218205005	1364	1364	1364	1364	0
273	20241011	141300	218205005	1364	1364	1364	1364	1335
274	20241011	141200	216384065	1370	1370	1370	1370	0
275	20241011	141100	216384065	1370	1370	1370	1370	0
276	20241011	141000	216384065	1370	1370	1370	1370	500
277	20241011	140900	215699065	1371	1371	1371	1371	0
278	20241011	140800	215699065	1371	1371	1371	1371	0
279	20241011	140700	215699065	1371	1371	1371	1371	0
280	20241011	140600	215699065	1371	1371	1371	1371	0
281	20241011	140500	215699065	1371	1371	1371	1371	0
282	20241011	140400	215699065	1371	1371	1371	1371	0
283	20241011	140300	215699065	1371	1371	1371	1371	2
284	20241011	140200	215696323	1362	1362	1362	1362	0
285	20241011	140100	215696323	1362	1367	1367	1362	2548
286	20241011	140000	212222468	1368	1368	1368	1368	0
287	20241011	135900	212222468	1368	1368	1368	1368	0
288	20241011	135800	212222468	1368	1371	1371	1368	5584
289	20241011	135700	204578564	1370	1370	1370	1370	0
290	20241011	135600	204578564	1370	1383	1383	1368	1432
291	20241011	135500	202611240	1398	1387	1398	1383	2978
292	20241011	135400	198486260	1389	1389	1389	1389	1
293	20241011	135300	198484871	1387	1400	1404	1387	2044
294	20241011	135200	195634131	1405	1405	1405	1405	0
295	20241011	135100	195634131	1405	1405	1405	1405	0
296	20241011	135000	195634131	1405	1400	1405	1400	1000
297	20241011	134900	194229221	1405	1397	1405	1397	2000
298	20241011	134800	191428963	1388	1388	1388	1388	0
299	20241011	134700	191428963	1388	1388	1388	1388	100
300	20241011	134600	191290163	1388	1388	1388	1388	0
301	20241011	134500	191290163	1388	1388	1388	1388	0
302	20241011	134400	191290163	1388	1388	1388	1388	0
303	20241011	134300	191290163	1388	1388	1388	1388	0
304	20241011	134200	191290163	1388	1388	1388	1388	0
305	20241011	134100	191290163	1388	1388	1388	1388	12
306	20241011	134000	191273507	1397	1397	1397	1397	0
307	20241011	133900	191273507	1397	1397	1397	1397	0
308	20241011	133800	191273507	1397	1397	1397	1397	0
309	20241011	133700	191273507	1397	1397	1397	1397	0
310	20241011	133600	191273507	1397	1397	1397	1397	0
311	20241011	133500	191273507	1397	1397	1397	1397	0
312	20241011	133400	191273507	1397	1397	1397	1397	9
313	20241011	133300	191260934	1405	1405	1405	1405	0
314	20241011	133200	191260934	1405	1386	1405	1386	1214
315	20241011	133100	189561405	1407	1407	1407	1407	0
316	20241011	133000	189561405	1407	1407	1407	1407	0
317	20241011	132900	189561405	1407	1407	1407	1407	0
318	20241011	132800	189561405	1407	1407	1407	1407	0
319	20241011	132700	189561405	1407	1407	1407	1407	0
320	20241011	132600	189561405	1407	1407	1407	1407	0
321	20241011	132500	189561405	1407	1406	1407	1406	1000
322	20241011	132400	188154518	1407	1406	1407	1406	1000
323	20241011	132300	186747669	1407	1404	1407	1404	1000
324	20241011	132200	185342041	1405	1399	1405	1399	1000
325	20241011	132100	183939208	1402	1404	1404	1402	308
326	20241011	132000	183507303	1394	1393	1394	1393	1000
327	20241011	131900	182113395	1394	1394	1394	1394	0
328	20241011	131800	182113395	1394	1394	1405	1394	1004
329	20241011	131700	180704755	1405	1405	1405	1405	0
330	20241011	131600	180704755	1405	1394	1405	1394	2000
331	20241011	131500	177901512	1387	1403	1411	1387	2112
332	20241011	131400	174949560	1410	1405	1410	1405	2014
333	20241011	131300	172115292	1406	1402	1407	1398	4004
334	20241011	131200	166496020	1403	1381	1403	1381	2142
335	20241011	131100	163516171	1376	1376	1376	1376	0
336	20241011	131000	163516171	1376	1376	1376	1376	86
337	20241011	130900	163397835	1390	1390	1390	1390	0
338	20241011	130800	163397835	1390	1383	1390	1383	4
339	20241011	130700	163392296	1378	1378	1378	1378	0
340	20241011	130600	163392296	1378	1378	1378	1378	0
341	20241011	130500	163392296	1378	1378	1378	1378	0
342	20241011	130400	163392296	1378	1378	1378	1378	0
343	20241011	130300	163392296	1378	1378	1378	1378	0
344	20241011	130200	163392296	1378	1378	1378	1378	1
345	20241011	130100	163390918	1378	1375	1378	1375	2205
346	20241011	130000	160356002	1375	1375	1375	1375	0
347	20241011	125900	160356002	1375	1375	1375	1375	0
348	20241011	125800	160356002	1375	1375	1375	1375	0
349	20241011	125700	160356002	1375	1375	1375	1375	0
350	20241011	125600	160356002	1375	1375	1375	1375	0
351	20241011	125500	160356002	1375	1375	1375	1375	0
352	20241011	125400	160356002	1375	1375	1375	1375	0
353	20241011	125300	160356002	1375	1375	1375	1375	0
354	20241011	125200	160356002	1375	1375	1375	1375	0
355	20241011	125100	160356002	1375	1375	1375	1375	3
356	20241011	125000	160351877	1372	1372	1372	1372	0
357	20241011	124900	160351877	1372	1372	1372	1372	500
358	20241011	124800	159665877	1372	1372	1372	1372	0
359	20241011	124700	159665877	1372	1372	1372	1372	0
360	20241011	124600	159665877	1372	1372	1372	1372	0
361	20241011	124500	159665877	1372	1372	1372	1372	2
362	20241011	124400	159663133	1372	1372	1372	1372	0
363	20241011	124300	159663133	1372	1372	1372	1372	0
364	20241011	124200	159663133	1372	1372	1372	1372	0
365	20241011	124100	159663133	1372	1372	1372	1372	0
366	20241011	124000	159663133	1372	1372	1372	1372	0
367	20241011	123900	159663133	1372	1372	1372	1372	0
368	20241011	123800	159663133	1372	1372	1372	1372	0
369	20241011	123700	159663133	1372	1372	1372	1372	2
370	20241011	123600	159660389	1372	1372	1372	1372	2
371	20241011	123500	159657645	1362	1372	1372	1362	12
372	20241011	123400	159641281	1371	1364	1371	1363	283
373	20241011	123300	159255471	1368	1368	1368	1368	0
374	20241011	123200	159255471	1368	1368	1368	1368	8
375	20241011	123100	159244527	1368	1368	1368	1368	13
376	20241011	123000	159226743	1372	1372	1372	1372	0
377	20241011	122900	159226743	1372	1372	1372	1372	0
378	20241011	122800	159226743	1372	1372	1372	1372	0
379	20241011	122700	159226743	1372	1372	1372	1372	0
380	20241011	122600	159226743	1372	1372	1372	1372	0
381	20241011	122500	159226743	1372	1372	1372	1372	0
382	20241011	122400	159226743	1372	1372	1372	1372	0
383	20241011	122300	159226743	1372	1372	1372	1372	0
384	20241011	122200	159226743	1372	1372	1372	1372	0
385	20241011	122100	159226743	1372	1372	1372	1372	0
386	20241011	122000	159226743	1372	1372	1372	1372	0
387	20241011	121900	159226743	1372	1372	1372	1372	0
388	20241011	121800	159226743	1372	1372	1372	1372	80
389	20241011	121700	159116983	1372	1372	1372	1372	0
390	20241011	121600	159116983	1372	1372	1372	1372	0
391	20241011	121500	159116983	1372	1372	1372	1372	0
392	20241011	121400	159116983	1372	1372	1372	1372	0
393	20241011	121300	159116983	1372	1372	1372	1372	0
394	20241011	121200	159116983	1372	1372	1372	1372	0
395	20241011	121100	159116983	1372	1372	1372	1372	0
396	20241011	121000	159116983	1372	1372	1372	1372	0
397	20241011	120900	159116983	1372	1372	1372	1372	128
398	20241011	120800	158941367	1369	1369	1369	1369	0
399	20241011	120700	158941367	1369	1369	1369	1369	12
400	20241011	120600	158924939	1362	1362	1362	1362	0
401	20241011	120500	158924939	1362	1362	1362	1362	0
402	20241011	120400	158924939	1362	1362	1362	1362	0
403	20241011	120300	158924939	1362	1366	1366	1360	5836
404	20241011	120200	150980872	1378	1378	1378	1378	0
405	20241011	120100	150980872	1378	1378	1378	1378	0
406	20241011	120000	150980872	1378	1378	1378	1378	0
407	20241011	115900	150980872	1378	1378	1378	1378	0
408	20241011	115800	150980872	1378	1378	1378	1378	0
409	20241011	115700	150980872	1378	1373	1378	1373	9
410	20241011	115600	150968510	1373	1372	1373	1372	301
411	20241011	115500	150555337	1364	1364	1364	1364	140
412	20241011	115400	150364377	1364	1375	1375	1364	5057
413	20241011	115300	143444723	1383	1383	1383	1383	0
414	20241011	115200	143444723	1383	1383	1383	1383	0
415	20241011	115100	143444723	1383	1383	1383	1383	0
416	20241011	115000	143444723	1383	1374	1383	1374	314
417	20241011	114900	143013278	1375	1375	1375	1375	0
418	20241011	114800	143013278	1375	1377	1377	1375	1300
419	20241011	114700	141225267	1378	1378	1378	1378	0
420	20241011	114600	141225267	1378	1378	1378	1378	0
421	20241011	114500	141225267	1378	1383	1383	1378	190
422	20241011	114400	140962732	1387	1387	1387	1387	9
423	20241011	114300	140950249	1387	1387	1387	1387	0
424	20241011	114200	140950249	1387	1384	1387	1383	92
425	20241011	114100	140822881	1383	1383	1384	1383	164
426	20241011	114000	140595923	1383	1383	1383	1383	0
427	20241011	113900	140595923	1383	1383	1383	1383	112
428	20241011	113800	140441027	1380	1380	1380	1380	0
429	20241011	113700	140441027	1380	1380	1380	1380	0
430	20241011	113600	140441027	1380	1380	1380	1380	0
431	20241011	113500	140441027	1380	1380	1380	1380	0
432	20241011	113400	140441027	1380	1380	1380	1380	0
433	20241011	113300	140441027	1380	1380	1380	1380	10
434	20241011	113200	140427227	1384	1384	1384	1384	1
435	20241011	113100	140425843	1375	1375	1375	1375	0
436	20241011	113000	140425843	1375	1375	1375	1375	0
437	20241011	112900	140425843	1375	1375	1375	1375	0
438	20241011	112800	140425843	1375	1376	1376	1375	710
439	20241011	112700	139449540	1384	1384	1384	1384	0
440	20241011	112600	139449540	1384	1384	1384	1384	0
441	20241011	112500	139449540	1384	1383	1384	1383	7
442	20241011	112400	139439858	1383	1383	1383	1383	2
443	20241011	112300	139437092	1376	1376	1376	1376	25
444	20241011	112200	139402692	1383	1383	1383	1383	15
445	20241011	112100	139381947	1376	1376	1376	1376	0
446	20241011	112000	139381947	1376	1376	1376	1376	0
447	20241011	111900	139381947	1376	1377	1377	1376	249
448	20241011	111800	139039312	1387	1387	1387	1387	0
449	20241011	111700	139039312	1387	1387	1387	1387	0
450	20241011	111600	139039312	1387	1377	1387	1375	247
451	20241011	111500	138696967	1378	1377	1378	1377	82
452	20241011	111400	138583983	1375	1391	1391	1375	10000
453	20241011	111300	124792901	1391	1394	1394	1391	55
454	20241011	111200	124716383	1401	1401	1401	1401	0
455	20241011	111100	124716383	1401	1401	1401	1401	0
456	20241011	111000	124716383	1401	1393	1401	1393	139
457	20241011	110900	124522748	1393	1393	1393	1393	3
458	20241011	110800	124518569	1393	1393	1393	1393	711
459	20241011	110700	123528146	1394	1394	1394	1394	0
460	20241011	110600	123528146	1394	1394	1394	1393	3709
461	20241011	110500	118357808	1404	1404	1404	1404	0
462	20241011	110400	118357808	1404	1404	1404	1404	0
463	20241011	110300	118357808	1404	1404	1404	1404	0
464	20241011	110200	118357808	1404	1404	1404	1404	4
465	20241011	110100	118352192	1404	1404	1404	1404	0
466	20241011	110000	118352192	1404	1405	1405	1404	185
467	20241011	105900	118092288	1405	1405	1405	1405	0
468	20241011	105800	118092288	1405	1405	1405	1405	0
469	20241011	105700	118092288	1405	1405	1405	1405	40
470	20241011	105600	118036088	1405	1405	1405	1405	100
471	20241011	105500	117895588	1407	1407	1407	1407	0
472	20241011	105400	117895588	1407	1407	1407	1407	0
473	20241011	105300	117895588	1407	1407	1407	1407	0
474	20241011	105200	117895588	1407	1398	1407	1396	1403
475	20241011	105100	115932323	1398	1398	1398	1398	0
476	20241011	105000	115932323	1398	1398	1398	1398	0
477	20241011	104900	115932323	1398	1398	1398	1398	98
478	20241011	104800	115795319	1398	1398	1398	1398	145
479	20241011	104700	115592609	1398	1398	1398	1398	0
480	20241011	104600	115592609	1398	1398	1398	1398	0
481	20241011	104500	115592609	1398	1398	1398	1398	2
482	20241011	104400	115589813	1398	1398	1398	1398	1
483	20241011	104300	115588415	1407	1407	1407	1407	1
484	20241011	104200	115587008	1398	1398	1398	1398	1176
485	20241011	104100	113942960	1409	1409	1409	1409	2
486	20241011	104000	113940142	1400	1412	1412	1400	1631
487	20241011	103900	111656730	1414	1414	1414	1414	0
488	20241011	103800	111656730	1414	1411	1414	1411	401
489	20241011	103700	111090916	1411	1411	1419	1411	1583
490	20241011	103600	108845993	1404	1405	1420	1404	1276
491	20241011	103500	107051915	1423	1420	1423	1420	2177
492	20241011	103400	103960467	1420	1414	1420	1414	4033
493	20241011	103300	98239411	1418	1412	1418	1412	201
494	20241011	103200	97954920	1412	1412	1412	1412	20
495	20241011	103100	97926680	1412	1405	1412	1405	2207
496	20241011	103000	94816181	1405	1404	1405	1404	1323
497	20241011	102900	92957657	1405	1405	1405	1405	1
498	20241011	102800	92956252	1403	1403	1403	1403	0
499	20241011	102700	92956252	1403	1403	1403	1403	856
500	20241011	102600	91755284	1400	1400	1400	1400	916
501	20241011	102500	90472884	1405	1400	1405	1400	1732
502	20241011	102400	88044269	1400	1390	1400	1390	1800
503	20241011	102300	85528379	1390	1390	1390	1390	0
504	20241011	102200	85528379	1390	1387	1390	1387	155
505	20241011	102100	85312938	1387	1387	1387	1387	44
506	20241011	102000	85251910	1390	1390	1390	1390	1
507	20241011	101900	85250520	1386	1386	1386	1386	0
508	20241011	101800	85250520	1386	1385	1386	1385	1088
509	20241011	101700	83742914	1385	1385	1385	1385	10
510	20241011	101600	83729064	1385	1385	1385	1385	0
511	20241011	101500	83729064	1385	1385	1385	1385	0
512	20241011	101400	83729064	1385	1385	1385	1385	13
513	20241011	101300	83711059	1376	1380	1380	1376	15
514	20241011	101200	83690407	1385	1385	1385	1385	0
515	20241011	101100	83690407	1385	1385	1385	1385	0
516	20241011	101000	83690407	1385	1380	1385	1380	1000
517	20241011	100900	82307213	1380	1380	1380	1380	0
518	20241011	100800	82307213	1380	1380	1380	1380	70
519	20241011	100700	82210613	1382	1382	1382	1382	0
520	20241011	100600	82210613	1382	1382	1382	1382	0
521	20241011	100500	82210613	1382	1382	1382	1382	0
522	20241011	100400	82210613	1382	1382	1382	1382	0
523	20241011	100300	82210613	1382	1382	1382	1382	0
524	20241011	100200	82210613	1382	1382	1382	1382	0
525	20241011	100100	82210613	1382	1382	1382	1382	0
526	20241011	100000	82210613	1382	1382	1382	1382	0
527	20241011	095900	82210613	1382	1382	1382	1382	0
528	20241011	095800	82210613	1382	1382	1382	1382	0
529	20241011	095700	82210613	1382	1382	1382	1382	0
530	20241011	095600	82210613	1382	1382	1382	1382	0
531	20241011	095500	82210613	1382	1382	1382	1382	1
532	20241011	095400	82209231	1382	1382	1382	1382	0
533	20241011	095300	82209231	1382	1382	1382	1382	0
534	20241011	095200	82209231	1382	1382	1382	1382	0
535	20241011	095100	82209231	1382	1382	1382	1382	0
536	20241011	095000	82209231	1382	1378	1382	1378	997
537	20241011	094900	80831609	1378	1375	1378	1375	1461
538	20241011	094800	78822332	1362	1362	1362	1362	25
539	20241011	094700	78788282	1375	1375	1375	1375	10
540	20241011	094600	78774532	1362	1362	1362	1362	586
541	20241011	094500	77976400	1373	1361	1373	1361	6348
542	20241011	094400	69287561	1361	1366	1372	1361	2438
543	20241011	094300	65957631	1370	1372	1372	1370	1213
544	20241011	094200	64295694	1377	1377	1377	1377	0
545	20241011	094100	64295694	1377	1377	1377	1377	0
546	20241011	094000	64295694	1377	1377	1377	1377	0
547	20241011	093900	64295694	1377	1377	1377	1377	0
548	20241011	093800	64295694	1377	1377	1377	1377	0
549	20241011	093700	64295694	1377	1377	1377	1377	0
550	20241011	093600	64295694	1377	1377	1377	1377	0
551	20241011	093500	64295694	1377	1374	1377	1370	472
552	20241011	093400	63647596	1375	1378	1381	1373	1627
553	20241011	093300	61411503	1382	1382	1382	1377	38
554	20241011	093200	61359163	1382	1382	1382	1382	0
555	20241011	093100	61359163	1382	1382	1382	1382	0
556	20241011	093000	61359163	1382	1375	1382	1375	9
557	20241011	092900	61346781	1375	1375	1375	1375	729
558	20241011	092800	60344406	1382	1382	1382	1382	1
559	20241011	092700	60343024	1376	1376	1382	1376	1530
560	20241011	092600	58236318	1376	1376	1376	1376	82
561	20241011	092500	58123486	1379	1379	1379	1379	0
562	20241011	092400	58123486	1379	1379	1379	1379	0
563	20241011	092300	58123486	1379	1379	1379	1379	0
564	20241011	092200	58123486	1379	1374	1379	1373	972
565	20241011	092100	56788816	1375	1375	1375	1375	0
566	20241011	092000	56788816	1375	1375	1375	1375	0
567	20241011	091900	56788816	1375	1375	1375	1375	835
568	20241011	091800	55640691	1379	1379	1379	1379	72
569	20241011	091700	55541403	1375	1375	1375	1375	30
570	20241011	091600	55500153	1375	1382	1382	1375	329
571	20241011	091500	55045775	1381	1382	1383	1381	2101
572	20241011	091400	52142147	1382	1383	1383	1382	1035
573	20241011	091300	50711595	1383	1401	1401	1383	3
574	20241011	091200	50707410	1383	1383	1383	1383	1
575	20241011	091100	50706027	1402	1402	1402	1402	30
576	20241011	091000	50663967	1403	1403	1403	1403	0
577	20241011	090900	50663967	1403	1403	1403	1381	659
578	20241011	090800	49753712	1395	1401	1401	1394	9534
579	20241011	090700	36461979	1402	1402	1402	1402	2239
580	20241011	090600	33322901	1402	1404	1412	1402	3591
581	20241011	090500	28280140	1404	1414	1414	1404	843
582	20241011	090400	27095541	1419	1420	1420	1419	363
583	20241011	090300	26580106	1423	1393	1423	1383	8047
584	20241011	090200	15339493	1393	1393	1393	1393	567
585	20241011	090100	14549662	1393	1371	1395	1371	3099
586	20241011	090000	10276846	1400	1362	1400	1361	7540