KissMeData/004150/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184200	43778555	2340	2340	2340	2340	1724
3	20241017	184100	43778555	2340	2340	2340	2340	0
4	20241017	184000	43778555	2340	2340	2340	2340	0
5	20241017	183900	43778555	2340	2340	2340	2340	0
6	20241017	183800	43778555	2340	2340	2340	2340	0
7	20241017	183700	43778555	2340	2340	2340	2340	0
8	20241017	183600	43778555	2340	2340	2340	2340	0
9	20241017	183500	43778555	2340	2340	2340	2340	0
10	20241017	183400	43778555	2340	2340	2340	2340	0
11	20241017	183300	43778555	2340	2340	2340	2340	0
12	20241017	183200	43778555	2340	2340	2340	2340	0
13	20241017	183100	43778555	2340	2340	2340	2340	0
14	20241017	183000	43778555	2340	2340	2340	2340	0
15	20241017	182900	43778555	2340	2340	2340	2340	0
16	20241017	182800	43778555	2340	2340	2340	2340	0
17	20241017	182700	43778555	2340	2340	2340	2340	0
18	20241017	182600	43778555	2340	2340	2340	2340	0
19	20241017	182500	43778555	2340	2340	2340	2340	0
20	20241017	182400	43778555	2340	2340	2340	2340	0
21	20241017	182300	43778555	2340	2340	2340	2340	0
22	20241017	182200	43778555	2340	2340	2340	2340	0
23	20241017	182100	43778555	2340	2340	2340	2340	0
24	20241017	182000	43778555	2340	2340	2340	2340	0
25	20241017	181900	43778555	2340	2340	2340	2340	0
26	20241017	181800	43778555	2340	2340	2340	2340	0
27	20241017	181700	43778555	2340	2340	2340	2340	0
28	20241017	181600	43778555	2340	2340	2340	2340	0
29	20241017	181500	43778555	2340	2340	2340	2340	0
30	20241017	181400	43778555	2340	2340	2340	2340	0
31	20241017	181300	43778555	2340	2340	2340	2340	0
32	20241017	181200	43778555	2340	2340	2340	2340	1724
33	20241017	181100	43778555	2340	2340	2340	2340	0
34	20241017	181000	43778555	2340	2340	2340	2340	0
35	20241017	180900	43778555	2340	2340	2340	2340	0
36	20241017	180800	43778555	2340	2340	2340	2340	0
37	20241017	180700	43778555	2340	2340	2340	2340	0
38	20241017	180600	43778555	2340	2340	2340	2340	0
39	20241017	180500	43778555	2340	2340	2340	2340	0
40	20241017	180400	43778555	2340	2340	2340	2340	0
41	20241017	180300	43778555	2340	2340	2340	2340	0
42	20241017	180200	43778555	2340	2340	2340	2340	0
43	20241017	180100	43778555	2340	2340	2340	2340	0
44	20241017	180000	43778555	2340	2340	2340	2340	0
45	20241017	175900	43778555	2340	2340	2340	2340	0
46	20241017	175800	43778555	2340	2340	2340	2340	0
47	20241017	175700	43778555	2340	2340	2340	2340	0
48	20241017	175600	43778555	2340	2340	2340	2340	0
49	20241017	175500	43778555	2340	2340	2340	2340	0
50	20241017	175400	43778555	2340	2340	2340	2340	0
51	20241017	175300	43778555	2340	2340	2340	2340	0
52	20241017	175200	43778555	2340	2340	2340	2340	0
53	20241017	175100	43778555	2340	2340	2340	2340	0
54	20241017	175000	43778555	2340	2340	2340	2340	0
55	20241017	174900	43778555	2340	2340	2340	2340	0
56	20241017	174800	43778555	2340	2340	2340	2340	0
57	20241017	174700	43778555	2340	2340	2340	2340	0
58	20241017	174600	43778555	2340	2340	2340	2340	0
59	20241017	174500	43778555	2340	2340	2340	2340	0
60	20241017	174400	43778555	2340	2340	2340	2340	0
61	20241017	174300	43778555	2340	2340	2340	2340	0
62	20241017	174200	43778555	2340	2340	2340	2340	1724
63	20241017	174100	43778555	2340	2340	2340	2340	0
64	20241017	174000	43778555	2340	2340	2340	2340	0
65	20241017	173900	43778555	2340	2340	2340	2340	0
66	20241017	173800	43778555	2340	2340	2340	2340	0
67	20241017	173700	43778555	2340	2340	2340	2340	0
68	20241017	173600	43778555	2340	2340	2340	2340	0
69	20241017	173500	43778555	2340	2340	2340	2340	0
70	20241017	173400	43778555	2340	2340	2340	2340	0
71	20241017	173300	43778555	2340	2340	2340	2340	0
72	20241017	173200	43778555	2340	2340	2340	2340	0
73	20241017	173100	43778555	2340	2340	2340	2340	0
74	20241017	173000	43778555	2340	2340	2340	2340	0
75	20241017	172900	43778555	2340	2340	2340	2340	0
76	20241017	172800	43778555	2340	2340	2340	2340	0
77	20241017	172700	43778555	2340	2340	2340	2340	0
78	20241017	172600	43778555	2340	2340	2340	2340	0
79	20241017	172500	43778555	2340	2340	2340	2340	0
80	20241017	172400	43778555	2340	2340	2340	2340	0
81	20241017	172300	43778555	2340	2340	2340	2340	0
82	20241017	172200	43778555	2340	2340	2340	2340	0
83	20241017	172100	43778555	2340	2340	2340	2340	0
84	20241017	172000	43778555	2340	2340	2340	2340	0
85	20241017	171900	43778555	2340	2340	2340	2340	0
86	20241017	171800	43778555	2340	2340	2340	2340	0
87	20241017	171700	43778555	2340	2340	2340	2340	0
88	20241017	171600	43778555	2340	2340	2340	2340	0
89	20241017	171500	43778555	2340	2340	2340	2340	0
90	20241017	171400	43778555	2340	2340	2340	2340	0
91	20241017	171300	43778555	2340	2340	2340	2340	0
92	20241017	171200	43778555	2340	2340	2340	2340	1724
93	20241017	171100	43778555	2340	2340	2340	2340	0
94	20241017	171000	43778555	2340	2340	2340	2340	0
95	20241017	170900	43778555	2340	2340	2340	2340	0
96	20241017	170800	43778555	2340	2340	2340	2340	0
97	20241017	170700	43778555	2340	2340	2340	2340	0
98	20241017	170600	43778555	2340	2340	2340	2340	0
99	20241017	170500	43778555	2340	2340	2340	2340	0
100	20241017	170400	43778555	2340	2340	2340	2340	0
101	20241017	170300	43778555	2340	2340	2340	2340	0
102	20241017	170200	43778555	2340	2340	2340	2340	0
103	20241017	170100	43778555	2340	2340	2340	2340	0
104	20241017	170000	43778555	2340	2340	2340	2340	0
105	20241017	165900	43778555	2340	2340	2340	2340	0
106	20241017	165800	43778555	2340	2340	2340	2340	0
107	20241017	165700	43778555	2340	2340	2340	2340	0
108	20241017	165600	43778555	2340	2340	2340	2340	0
109	20241017	165500	43778555	2340	2340	2340	2340	0
110	20241017	165400	43778555	2340	2340	2340	2340	0
111	20241017	165300	43778555	2340	2340	2340	2340	0
112	20241017	165200	43778555	2340	2340	2340	2340	0
113	20241017	165100	43778555	2340	2340	2340	2340	0
114	20241017	165000	43778555	2340	2340	2340	2340	0
115	20241017	164900	43778555	2340	2340	2340	2340	0
116	20241017	164800	43778555	2340	2340	2340	2340	0
117	20241017	164700	43778555	2340	2340	2340	2340	0
118	20241017	164600	43778555	2340	2340	2340	2340	0
119	20241017	164500	43778555	2340	2340	2340	2340	0
120	20241017	164400	43778555	2340	2340	2340	2340	0
121	20241017	164300	43778555	2340	2340	2340	2340	0
122	20241017	164200	43778555	2340	2340	2340	2340	1724
123	20241017	164100	43778555	2340	2340	2340	2340	0
124	20241017	164000	43778555	2340	2340	2340	2340	0
125	20241017	163900	43778555	2340	2340	2340	2340	0
126	20241017	163800	43778555	2340	2340	2340	2340	0
127	20241017	163700	43778555	2340	2340	2340	2340	0
128	20241017	163600	43778555	2340	2340	2340	2340	0
129	20241017	163500	43778555	2340	2340	2340	2340	0
130	20241017	163400	43778555	2340	2340	2340	2340	0
131	20241017	163300	43778555	2340	2340	2340	2340	0
132	20241017	163200	43778555	2340	2340	2340	2340	0
133	20241017	163100	43778555	2340	2340	2340	2340	0
134	20241017	163000	43778555	2340	2340	2340	2340	0
135	20241017	162900	43778555	2340	2340	2340	2340	0
136	20241017	162800	43778555	2340	2340	2340	2340	0
137	20241017	162700	43778555	2340	2340	2340	2340	0
138	20241017	162600	43778555	2340	2340	2340	2340	0
139	20241017	162500	43778555	2340	2340	2340	2340	0
140	20241017	162400	43778555	2340	2340	2340	2340	0
141	20241017	162300	43778555	2340	2340	2340	2340	0
142	20241017	162200	43778555	2340	2340	2340	2340	0
143	20241017	162100	43778555	2340	2340	2340	2340	0
144	20241017	162000	43778555	2340	2340	2340	2340	0
145	20241017	161900	43778555	2340	2340	2340	2340	0
146	20241017	161800	43778555	2340	2340	2340	2340	0
147	20241017	161700	43778555	2340	2340	2340	2340	0
148	20241017	161600	43778555	2340	2340	2340	2340	0
149	20241017	161500	43778555	2340	2340	2340	2340	0
150	20241017	161400	43778555	2340	2340	2340	2340	0
151	20241017	161300	43778555	2340	2340	2340	2340	0
152	20241017	161200	43778555	2340	2340	2340	2340	1724
153	20241017	161100	43778555	2340	2340	2340	2340	0
154	20241017	161000	43778555	2340	2340	2340	2340	0
155	20241017	160900	43778555	2340	2340	2340	2340	0
156	20241017	160800	43778555	2340	2340	2340	2340	0
157	20241017	160700	43778555	2340	2340	2340	2340	0
158	20241017	160600	43778555	2340	2340	2340	2340	0
159	20241017	160500	43778555	2340	2340	2340	2340	0
160	20241017	160400	43778555	2340	2340	2340	2340	0
161	20241017	160300	43778555	2340	2340	2340	2340	0
162	20241017	160200	43778555	2340	2340	2340	2340	0
163	20241017	160100	43778555	2340	2340	2340	2340	0
164	20241017	160000	43778555	2340	2340	2340	2340	0
165	20241017	155900	43778555	2340	2340	2340	2340	0
166	20241017	155800	43778555	2340	2340	2340	2340	0
167	20241017	155700	43778555	2340	2340	2340	2340	0
168	20241017	155600	43778555	2340	2340	2340	2340	0
169	20241017	155500	43778555	2340	2340	2340	2340	0
170	20241017	155400	43778555	2340	2340	2340	2340	0
171	20241017	155300	43778555	2340	2340	2340	2340	0
172	20241017	155200	43778555	2340	2340	2340	2340	0
173	20241017	155100	43778555	2340	2340	2340	2340	0
174	20241017	155000	43778555	2340	2340	2340	2340	0
175	20241017	154900	43778555	2340	2340	2340	2340	0
176	20241017	154800	43778555	2340	2340	2340	2340	0
177	20241017	154700	43778555	2340	2340	2340	2340	0
178	20241017	154600	43778555	2340	2340	2340	2340	0
179	20241017	154500	43778555	2340	2340	2340	2340	0
180	20241017	154400	43778555	2340	2340	2340	2340	0
181	20241017	154300	43778555	2340	2340	2340	2340	0
182	20241017	154200	43778555	2340	2340	2340	2340	1724
183	20241017	154100	43778555	2340	2340	2340	2340	0
184	20241017	154000	43778555	2340	2340	2340	2340	0
185	20241017	153900	43778555	2340	2340	2340	2340	0
186	20241017	153800	43778555	2340	2340	2340	2340	0
187	20241017	153700	43778555	2340	2340	2340	2340	0
188	20241017	153600	43778555	2340	2340	2340	2340	0
189	20241017	153500	43778555	2340	2340	2340	2340	0
190	20241017	153400	43778555	2340	2340	2340	2340	0
191	20241017	153300	43778555	2340	2340	2340	2340	0
192	20241017	153200	43778555	2340	2340	2340	2340	0
193	20241017	153100	43778555	2340	2340	2340	2340	0
194	20241017	153000	43778555	2340	2340	2340	2340	1724
195	20241017	152900	39744395	2340	2340	2340	2340	0
196	20241017	152800	39744395	2340	2340	2340	2340	0
197	20241017	152700	39744395	2340	2340	2340	2340	0
198	20241017	152600	39744395	2340	2340	2340	2340	0
199	20241017	152500	39744395	2340	2340	2340	2340	0
200	20241017	152400	39744395	2340	2340	2340	2340	0
201	20241017	152300	39744395	2340	2340	2340	2340	0
202	20241017	152200	39744395	2340	2340	2340	2340	0
203	20241017	152100	39744395	2340	2340	2340	2340	0
204	20241017	152000	39744395	2340	2340	2340	2340	0
205	20241017	151900	39744395	2340	2335	2340	2335	198
206	20241017	151800	39281565	2345	2335	2345	2335	654
207	20241017	151700	37751090	2345	2345	2345	2345	0
208	20241017	151600	37751090	2345	2340	2345	2340	3
209	20241017	151500	37744065	2345	2340	2345	2335	578
210	20241017	151400	36391910	2345	2345	2345	2345	0
211	20241017	151300	36391910	2345	2345	2345	2345	0
212	20241017	151200	36391910	2345	2345	2345	2345	0
213	20241017	151100	36391910	2345	2345	2345	2345	63
214	20241017	151000	36244175	2345	2345	2345	2345	0
215	20241017	150900	36244175	2345	2335	2345	2335	13
216	20241017	150800	36213810	2345	2345	2345	2345	11
217	20241017	150700	36188015	2345	2345	2345	2345	0
218	20241017	150600	36188015	2345	2345	2345	2345	0
219	20241017	150500	36188015	2345	2345	2345	2345	0
220	20241017	150400	36188015	2345	2345	2345	2345	0
221	20241017	150300	36188015	2345	2345	2345	2345	0
222	20241017	150200	36188015	2345	2345	2345	2345	1
223	20241017	150100	36185670	2335	2335	2335	2335	68
224	20241017	150000	36026890	2345	2345	2345	2345	10
225	20241017	145900	36003440	2345	2340	2345	2340	25
226	20241017	145800	35944935	2345	2345	2345	2345	5
227	20241017	145700	35933210	2345	2345	2345	2345	0
228	20241017	145600	35933210	2345	2345	2345	2345	13
229	20241017	145500	35902725	2345	2345	2345	2345	0
230	20241017	145400	35902725	2345	2345	2345	2345	0
231	20241017	145300	35902725	2345	2345	2345	2345	0
232	20241017	145200	35902725	2345	2345	2345	2345	0
233	20241017	145100	35902725	2345	2345	2345	2345	0
234	20241017	145000	35902725	2345	2345	2345	2345	0
235	20241017	144900	35902725	2345	2345	2345	2345	4
236	20241017	144800	35893345	2345	2345	2345	2345	2
237	20241017	144700	35888655	2345	2345	2345	2345	0
238	20241017	144600	35888655	2345	2345	2345	2345	0
239	20241017	144500	35888655	2345	2345	2345	2345	0
240	20241017	144400	35888655	2345	2345	2345	2345	0
241	20241017	144300	35888655	2345	2345	2345	2345	10
242	20241017	144200	35865205	2345	2345	2345	2345	0
243	20241017	144100	35865205	2345	2345	2345	2345	0
244	20241017	144000	35865205	2345	2345	2345	2345	0
245	20241017	143900	35865205	2345	2345	2345	2345	0
246	20241017	143800	35865205	2345	2345	2345	2345	0
247	20241017	143700	35865205	2345	2345	2345	2345	0
248	20241017	143600	35865205	2345	2345	2345	2345	0
249	20241017	143500	35865205	2345	2345	2345	2345	0
250	20241017	143400	35865205	2345	2345	2345	2345	0
251	20241017	143300	35865205	2345	2345	2345	2345	0
252	20241017	143200	35865205	2345	2335	2345	2335	304
253	20241017	143100	35154540	2345	2345	2345	2345	0
254	20241017	143000	35154540	2345	2345	2345	2345	0
255	20241017	142900	35154540	2345	2345	2345	2345	0
256	20241017	142800	35154540	2345	2345	2345	2345	0
257	20241017	142700	35154540	2345	2345	2345	2345	0
258	20241017	142600	35154540	2345	2345	2345	2345	0
259	20241017	142500	35154540	2345	2345	2345	2345	0
260	20241017	142400	35154540	2345	2345	2345	2345	0
261	20241017	142300	35154540	2345	2335	2345	2335	4
262	20241017	142200	35145190	2345	2335	2345	2335	11
263	20241017	142100	35119495	2345	2345	2345	2345	0
264	20241017	142000	35119495	2345	2345	2345	2345	0
265	20241017	141900	35119495	2345	2345	2345	2345	0
266	20241017	141800	35119495	2345	2345	2345	2345	0
267	20241017	141700	35119495	2345	2345	2345	2345	0
268	20241017	141600	35119495	2345	2345	2345	2345	0
269	20241017	141500	35119495	2345	2345	2345	2345	0
270	20241017	141400	35119495	2345	2345	2345	2345	0
271	20241017	141300	35119495	2345	2345	2345	2345	0
272	20241017	141200	35119495	2345	2345	2345	2345	0
273	20241017	141100	35119495	2345	2345	2345	2345	0
274	20241017	141000	35119495	2345	2345	2345	2345	0
275	20241017	140900	35119495	2345	2345	2345	2345	0
276	20241017	140800	35119495	2345	2345	2345	2345	0
277	20241017	140700	35119495	2345	2345	2345	2345	0
278	20241017	140600	35119495	2345	2345	2345	2345	0
279	20241017	140500	35119495	2345	2345	2345	2345	0
280	20241017	140400	35119495	2345	2345	2345	2345	0
281	20241017	140300	35119495	2345	2345	2345	2345	0
282	20241017	140200	35119495	2345	2345	2345	2345	0
283	20241017	140100	35119495	2345	2345	2345	2345	1
284	20241017	140000	35117150	2345	2345	2345	2345	0
285	20241017	135900	35117150	2345	2345	2345	2345	0
286	20241017	135800	35117150	2345	2345	2345	2345	0
287	20241017	135700	35117150	2345	2345	2345	2345	0
288	20241017	135600	35117150	2345	2345	2345	2345	0
289	20241017	135500	35117150	2345	2345	2345	2345	0
290	20241017	135400	35117150	2345	2345	2345	2345	0
291	20241017	135300	35117150	2345	2345	2345	2345	0
292	20241017	135200	35117150	2345	2345	2345	2345	0
293	20241017	135100	35117150	2345	2345	2345	2345	0
294	20241017	135000	35117150	2345	2345	2345	2345	0
295	20241017	134900	35117150	2345	2335	2345	2335	28
296	20241017	134800	35051760	2345	2335	2345	2335	2
297	20241017	134700	35047080	2345	2345	2345	2345	0
298	20241017	134600	35047080	2345	2345	2345	2345	0
299	20241017	134500	35047080	2345	2345	2345	2345	0
300	20241017	134400	35047080	2345	2335	2345	2335	14
301	20241017	134300	35014380	2345	2345	2345	2345	0
302	20241017	134200	35014380	2345	2345	2345	2345	0
303	20241017	134100	35014380	2345	2345	2345	2345	0
304	20241017	134000	35014380	2345	2345	2345	2345	0
305	20241017	133900	35014380	2345	2345	2345	2345	0
306	20241017	133800	35014380	2345	2345	2345	2345	0
307	20241017	133700	35014380	2345	2345	2345	2345	0
308	20241017	133600	35014380	2345	2345	2345	2345	0
309	20241017	133500	35014380	2345	2345	2345	2345	0
310	20241017	133400	35014380	2345	2345	2345	2345	0
311	20241017	133300	35014380	2345	2345	2345	2345	0
312	20241017	133200	35014380	2345	2345	2345	2345	0
313	20241017	133100	35014380	2345	2345	2345	2345	0
314	20241017	133000	35014380	2345	2335	2345	2335	511
315	20241017	132900	33821185	2340	2340	2340	2340	0
316	20241017	132800	33821185	2340	2340	2340	2340	44
317	20241017	132700	33718225	2340	2340	2340	2340	0
318	20241017	132600	33718225	2340	2340	2340	2340	0
319	20241017	132500	33718225	2340	2340	2340	2340	3
320	20241017	132400	33711205	2345	2345	2345	2345	0
321	20241017	132300	33711205	2345	2345	2345	2345	0
322	20241017	132200	33711205	2345	2345	2345	2345	0
323	20241017	132100	33711205	2345	2345	2345	2345	0
324	20241017	132000	33711205	2345	2345	2345	2345	0
325	20241017	131900	33711205	2345	2345	2345	2345	0
326	20241017	131800	33711205	2345	2345	2345	2345	86
327	20241017	131700	33509535	2345	2345	2345	2345	0
328	20241017	131600	33509535	2345	2345	2345	2345	0
329	20241017	131500	33509535	2345	2345	2345	2345	0
330	20241017	131400	33509535	2345	2345	2345	2345	0
331	20241017	131300	33509535	2345	2345	2345	2345	0
332	20241017	131200	33509535	2345	2345	2345	2345	0
333	20241017	131100	33509535	2345	2345	2345	2345	0
334	20241017	131000	33509535	2345	2345	2345	2345	0
335	20241017	130900	33509535	2345	2345	2345	2345	0
336	20241017	130800	33509535	2345	2345	2345	2345	1
337	20241017	130700	33507190	2335	2335	2335	2335	0
338	20241017	130600	33507190	2335	2335	2335	2335	0
339	20241017	130500	33507190	2335	2335	2335	2335	1
340	20241017	130400	33504855	2345	2345	2345	2345	0
341	20241017	130300	33504855	2345	2345	2345	2345	0
342	20241017	130200	33504855	2345	2345	2345	2345	0
343	20241017	130100	33504855	2345	2345	2345	2345	0
344	20241017	130000	33504855	2345	2340	2345	2340	39
345	20241017	125900	33413590	2335	2335	2335	2335	0
346	20241017	125800	33413590	2335	2335	2335	2335	1
347	20241017	125700	33411255	2340	2340	2340	2340	0
348	20241017	125600	33411255	2340	2340	2340	2340	0
349	20241017	125500	33411255	2340	2340	2340	2340	0
350	20241017	125400	33411255	2340	2340	2340	2340	196
351	20241017	125300	32952615	2340	2340	2340	2340	0
352	20241017	125200	32952615	2340	2340	2340	2340	502
353	20241017	125100	31777935	2345	2345	2345	2345	0
354	20241017	125000	31777935	2345	2345	2345	2345	0
355	20241017	124900	31777935	2345	2345	2345	2345	1
356	20241017	124800	31775590	2345	2345	2345	2345	0
357	20241017	124700	31775590	2345	2345	2345	2345	1
358	20241017	124600	31773245	2340	2340	2340	2340	0
359	20241017	124500	31773245	2340	2340	2340	2340	2
360	20241017	124400	31768565	2345	2345	2345	2345	0
361	20241017	124300	31768565	2345	2345	2345	2345	0
362	20241017	124200	31768565	2345	2345	2345	2345	0
363	20241017	124100	31768565	2345	2345	2345	2345	0
364	20241017	124000	31768565	2345	2345	2345	2345	0
365	20241017	123900	31768565	2345	2345	2345	2345	1
366	20241017	123800	31766220	2340	2340	2340	2340	3
367	20241017	123700	31759200	2340	2340	2340	2340	118
368	20241017	123600	31483080	2340	2340	2340	2340	0
369	20241017	123500	31483080	2340	2340	2340	2340	0
370	20241017	123400	31483080	2340	2340	2340	2340	0
371	20241017	123300	31483080	2340	2340	2340	2340	0
372	20241017	123200	31483080	2340	2340	2340	2340	0
373	20241017	123100	31483080	2340	2340	2340	2340	0
374	20241017	123000	31483080	2340	2340	2340	2340	0
375	20241017	122900	31483080	2340	2335	2340	2335	22
376	20241017	122800	31431705	2340	2340	2340	2340	0
377	20241017	122700	31431705	2340	2340	2340	2340	0
378	20241017	122600	31431705	2340	2340	2340	2340	0
379	20241017	122500	31431705	2340	2340	2340	2340	0
380	20241017	122400	31431705	2340	2340	2340	2340	0
381	20241017	122300	31431705	2340	2340	2340	2340	0
382	20241017	122200	31431705	2340	2340	2340	2340	0
383	20241017	122100	31431705	2340	2340	2340	2340	0
384	20241017	122000	31431705	2340	2340	2340	2340	0
385	20241017	121900	31431705	2340	2340	2340	2340	2
386	20241017	121800	31427025	2340	2340	2340	2340	0
387	20241017	121700	31427025	2340	2340	2340	2340	0
388	20241017	121600	31427025	2340	2340	2340	2340	0
389	20241017	121500	31427025	2340	2340	2340	2340	0
390	20241017	121400	31427025	2340	2340	2340	2340	0
391	20241017	121300	31427025	2340	2340	2340	2340	1
392	20241017	121200	31424685	2335	2335	2335	2335	0
393	20241017	121100	31424685	2335	2335	2335	2335	90
394	20241017	121000	31214535	2340	2340	2340	2340	0
395	20241017	120900	31214535	2340	2340	2340	2340	0
396	20241017	120800	31214535	2340	2340	2340	2340	0
397	20241017	120700	31214535	2340	2340	2340	2340	0
398	20241017	120600	31214535	2340	2340	2340	2340	0
399	20241017	120500	31214535	2340	2340	2340	2340	0
400	20241017	120400	31214535	2340	2340	2340	2340	0
401	20241017	120300	31214535	2340	2340	2340	2340	0
402	20241017	120200	31214535	2340	2340	2340	2340	0
403	20241017	120100	31214535	2340	2340	2340	2340	0
404	20241017	120000	31214535	2340	2340	2340	2340	10
405	20241017	115900	31191135	2340	2340	2340	2340	0
406	20241017	115800	31191135	2340	2340	2340	2340	0
407	20241017	115700	31191135	2340	2340	2340	2340	20
408	20241017	115600	31144335	2340	2340	2340	2340	0
409	20241017	115500	31144335	2340	2340	2340	2340	0
410	20241017	115400	31144335	2340	2340	2340	2340	0
411	20241017	115300	31144335	2340	2340	2340	2340	0
412	20241017	115200	31144335	2340	2340	2340	2340	0
413	20241017	115100	31144335	2340	2340	2340	2340	0
414	20241017	115000	31144335	2340	2340	2340	2340	1
415	20241017	114900	31141995	2335	2335	2335	2335	0
416	20241017	114800	31141995	2335	2335	2335	2335	6
417	20241017	114700	31127985	2340	2340	2340	2340	0
418	20241017	114600	31127985	2340	2340	2340	2340	1
419	20241017	114500	31125645	2335	2335	2335	2335	15
420	20241017	114400	31090620	2340	2340	2340	2340	10
421	20241017	114300	31067220	2335	2335	2335	2335	5
422	20241017	114200	31055545	2340	2335	2340	2335	38
423	20241017	114100	30966810	2340	2340	2340	2340	0
424	20241017	114000	30966810	2340	2340	2340	2340	0
425	20241017	113900	30966810	2340	2340	2340	2340	0
426	20241017	113800	30966810	2340	2340	2340	2340	0
427	20241017	113700	30966810	2340	2335	2340	2335	99
428	20241017	113600	30735640	2340	2340	2340	2340	0
429	20241017	113500	30735640	2340	2340	2340	2340	0
430	20241017	113400	30735640	2340	2340	2340	2340	0
431	20241017	113300	30735640	2340	2340	2340	2340	0
432	20241017	113200	30735640	2340	2340	2340	2340	0
433	20241017	113100	30735640	2340	2340	2340	2340	0
434	20241017	113000	30735640	2340	2340	2340	2340	0
435	20241017	112900	30735640	2340	2340	2340	2340	0
436	20241017	112800	30735640	2340	2340	2340	2340	0
437	20241017	112700	30735640	2340	2340	2340	2340	1
438	20241017	112600	30733300	2335	2335	2335	2335	0
439	20241017	112500	30733300	2335	2335	2335	2335	93
440	20241017	112400	30516145	2340	2340	2340	2340	0
441	20241017	112300	30516145	2340	2340	2340	2340	0
442	20241017	112200	30516145	2340	2340	2340	2340	0
443	20241017	112100	30516145	2340	2340	2340	2340	0
444	20241017	112000	30516145	2340	2340	2340	2340	0
445	20241017	111900	30516145	2340	2340	2340	2340	0
446	20241017	111800	30516145	2340	2340	2340	2340	0
447	20241017	111700	30516145	2340	2340	2340	2340	0
448	20241017	111600	30516145	2340	2340	2340	2340	0
449	20241017	111500	30516145	2340	2340	2340	2340	0
450	20241017	111400	30516145	2340	2340	2340	2340	0
451	20241017	111300	30516145	2340	2340	2340	2340	1
452	20241017	111200	30513805	2335	2335	2335	2335	0
453	20241017	111100	30513805	2335	2335	2335	2335	0
454	20241017	111000	30513805	2335	2335	2335	2335	0
455	20241017	110900	30513805	2335	2335	2335	2335	0
456	20241017	110800	30513805	2335	2335	2335	2335	0
457	20241017	110700	30513805	2335	2335	2335	2335	86
458	20241017	110600	30312995	2345	2345	2345	2345	0
459	20241017	110500	30312995	2345	2345	2345	2345	0
460	20241017	110400	30312995	2345	2345	2345	2345	1
461	20241017	110300	30310650	2335	2335	2335	2335	0
462	20241017	110200	30310650	2335	2345	2345	2335	1163
463	20241017	110100	27585045	2345	2345	2345	2345	0
464	20241017	110000	27585045	2345	2345	2345	2345	0
465	20241017	105900	27585045	2345	2345	2345	2345	0
466	20241017	105800	27585045	2345	2345	2345	2345	0
467	20241017	105700	27585045	2345	2345	2345	2345	0
468	20241017	105600	27585045	2345	2350	2350	2340	5
469	20241017	105500	27573310	2350	2340	2350	2335	1195
470	20241017	105400	24772780	2335	2345	2345	2335	2166
471	20241017	105300	19694875	2335	2335	2335	2335	3
472	20241017	105200	19687870	2345	2345	2345	2345	0
473	20241017	105100	19687870	2345	2345	2345	2345	0
474	20241017	105000	19687870	2345	2345	2345	2345	0
475	20241017	104900	19687870	2345	2345	2345	2345	3
476	20241017	104800	19680835	2345	2345	2345	2345	0
477	20241017	104700	19680835	2345	2345	2345	2345	1
478	20241017	104600	19678490	2335	2335	2335	2335	7
479	20241017	104500	19662145	2345	2345	2345	2335	1543
480	20241017	104400	16052690	2345	2345	2345	2345	11
481	20241017	104300	16026895	2345	2345	2345	2345	0
482	20241017	104200	16026895	2345	2345	2345	2345	0
483	20241017	104100	16026895	2345	2345	2345	2345	0
484	20241017	104000	16026895	2345	2345	2345	2345	0
485	20241017	103900	16026895	2345	2345	2345	2345	0
486	20241017	103800	16026895	2345	2345	2345	2340	102
487	20241017	103700	15787715	2340	2340	2340	2340	0
488	20241017	103600	15787715	2340	2340	2340	2340	0
489	20241017	103500	15787715	2340	2340	2340	2340	0
490	20241017	103400	15787715	2340	2340	2340	2340	0
491	20241017	103300	15787715	2340	2340	2340	2340	12
492	20241017	103200	15759635	2340	2340	2340	2340	0
493	20241017	103100	15759635	2340	2340	2340	2340	0
494	20241017	103000	15759635	2340	2345	2345	2340	52
495	20241017	102900	15637705	2340	2340	2340	2340	0
496	20241017	102800	15637705	2340	2340	2340	2340	0
497	20241017	102700	15637705	2340	2340	2340	2340	0
498	20241017	102600	15637705	2340	2345	2345	2340	52
499	20241017	102500	15515775	2345	2345	2345	2340	19
500	20241017	102400	15471285	2345	2345	2345	2345	0
501	20241017	102300	15471285	2345	2345	2345	2345	0
502	20241017	102200	15471285	2345	2345	2345	2345	0
503	20241017	102100	15471285	2345	2345	2345	2345	0
504	20241017	102000	15471285	2345	2345	2345	2345	1
505	20241017	101900	15468940	2345	2345	2345	2345	0
506	20241017	101800	15468940	2345	2345	2345	2345	0
507	20241017	101700	15468940	2345	2345	2345	2345	0
508	20241017	101600	15468940	2345	2345	2345	2345	0
509	20241017	101500	15468940	2345	2345	2345	2345	1
510	20241017	101400	15466595	2340	2340	2340	2340	0
511	20241017	101300	15466595	2340	2340	2340	2340	1
512	20241017	101200	15464255	2345	2345	2345	2345	1
513	20241017	101100	15461910	2340	2340	2340	2340	22
514	20241017	101000	15410430	2340	2345	2345	2340	16
515	20241017	100900	15372915	2345	2345	2345	2345	0
516	20241017	100800	15372915	2345	2345	2345	2345	7
517	20241017	100700	15356500	2345	2345	2345	2345	0
518	20241017	100600	15356500	2345	2345	2345	2345	6
519	20241017	100500	15342430	2345	2345	2345	2345	0
520	20241017	100400	15342430	2345	2345	2345	2345	0
521	20241017	100300	15342430	2345	2345	2345	2345	2
522	20241017	100200	15337740	2345	2345	2345	2345	0
523	20241017	100100	15337740	2345	2345	2345	2345	2
524	20241017	100000	15333050	2340	2340	2340	2340	0
525	20241017	095900	15333050	2340	2340	2340	2340	0
526	20241017	095800	15333050	2340	2340	2340	2340	0
527	20241017	095700	15333050	2340	2345	2345	2340	5
528	20241017	095600	15321330	2345	2345	2345	2345	0
529	20241017	095500	15321330	2345	2345	2345	2345	0
530	20241017	095400	15321330	2345	2345	2345	2345	0
531	20241017	095300	15321330	2345	2345	2345	2345	0
532	20241017	095200	15321330	2345	2345	2345	2345	0
533	20241017	095100	15321330	2345	2345	2345	2345	1
534	20241017	095000	15318985	2340	2340	2340	2340	0
535	20241017	094900	15318985	2340	2340	2340	2340	0
536	20241017	094800	15318985	2340	2340	2340	2340	0
537	20241017	094700	15318985	2340	2340	2340	2340	5
538	20241017	094600	15307285	2345	2345	2345	2345	0
539	20241017	094500	15307285	2345	2345	2345	2345	0
540	20241017	094400	15307285	2345	2345	2345	2345	1
541	20241017	094300	15304940	2345	2345	2345	2345	0
542	20241017	094200	15304940	2345	2345	2345	2345	0
543	20241017	094100	15304940	2345	2345	2345	2345	0
544	20241017	094000	15304940	2345	2345	2345	2345	0
545	20241017	093900	15304940	2345	2335	2345	2335	97
546	20241017	093800	15077935	2340	2355	2360	2335	4690
547	20241017	093700	4106085	2355	2350	2360	2350	119
548	20241017	093600	3825570	2355	2350	2355	2350	49
549	20241017	093500	3710275	2355	2350	2360	2345	44
550	20241017	093400	3606890	2355	2350	2360	2350	19
551	20241017	093300	3562195	2355	2350	2360	2350	25
552	20241017	093200	3503295	2360	2350	2360	2350	16
553	20241017	093100	3465610	2350	2345	2350	2345	3
554	20241017	093000	3458565	2360	2350	2360	2345	34
555	20241017	092900	3378730	2350	2350	2350	2345	607
556	20241017	092800	1952640	2360	2355	2360	2355	2
557	20241017	092700	1947925	2360	2350	2360	2350	7
558	20241017	092600	1931440	2355	2355	2355	2355	0
559	20241017	092500	1931440	2355	2355	2355	2355	0
560	20241017	092400	1931440	2355	2355	2355	2355	7
561	20241017	092300	1914955	2355	2355	2355	2355	0
562	20241017	092200	1914955	2355	2355	2355	2355	0
563	20241017	092100	1914955	2355	2355	2360	2355	6
564	20241017	092000	1900820	2355	2350	2360	2350	34
565	20241017	091900	1820670	2360	2350	2360	2345	120
566	20241017	091800	1538535	2360	2345	2360	2345	11
567	20241017	091700	1512650	2360	2360	2360	2360	0
568	20241017	091600	1512650	2360	2360	2360	2345	9
569	20241017	091500	1491470	2345	2355	2365	2345	14
570	20241017	091400	1458525	2365	2345	2365	2345	117
571	20241017	091300	1182725	2335	2350	2355	2335	6
572	20241017	091200	1168655	2355	2345	2355	2340	333
573	20241017	091100	387940	2345	2345	2345	2345	0
574	20241017	091000	387940	2345	2345	2345	2345	0
575	20241017	090900	387940	2345	2345	2345	2345	8
576	20241017	090800	369180	2355	2355	2355	2355	0
577	20241017	090700	369180	2355	2355	2355	2355	1
578	20241017	090600	366825	2345	2345	2345	2345	0
579	20241017	090500	366825	2345	2345	2345	2345	0
580	20241017	090400	366825	2345	2345	2345	2345	0
581	20241017	090300	366825	2345	2345	2345	2345	0
582	20241017	090200	366825	2345	2345	2345	2345	0
583	20241017	090100	366825	2345	2345	2345	2345	0
584	20241017	090000	366825	2345	2355	2355	2345	156