KissMeData/004270/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184200	23499576	1397	1397	1397	1397	216
3	20241014	184100	23499576	1397	1397	1397	1397	0
4	20241014	184000	23499576	1397	1397	1397	1397	0
5	20241014	183900	23499576	1397	1397	1397	1397	0
6	20241014	183800	23499576	1397	1397	1397	1397	0
7	20241014	183700	23499576	1397	1397	1397	1397	0
8	20241014	183600	23499576	1397	1397	1397	1397	0
9	20241014	183500	23499576	1397	1397	1397	1397	0
10	20241014	183400	23499576	1397	1397	1397	1397	0
11	20241014	183300	23499576	1397	1397	1397	1397	0
12	20241014	183200	23499576	1397	1397	1397	1397	0
13	20241014	183100	23499576	1397	1397	1397	1397	0
14	20241014	183000	23499576	1397	1397	1397	1397	0
15	20241014	182900	23499576	1397	1397	1397	1397	0
16	20241014	182800	23499576	1397	1397	1397	1397	0
17	20241014	182700	23499576	1397	1397	1397	1397	0
18	20241014	182600	23499576	1397	1397	1397	1397	0
19	20241014	182500	23499576	1397	1397	1397	1397	0
20	20241014	182400	23499576	1397	1397	1397	1397	0
21	20241014	182300	23499576	1397	1397	1397	1397	0
22	20241014	182200	23499576	1397	1397	1397	1397	0
23	20241014	182100	23499576	1397	1397	1397	1397	0
24	20241014	182000	23499576	1397	1397	1397	1397	0
25	20241014	181900	23499576	1397	1397	1397	1397	0
26	20241014	181800	23499576	1397	1397	1397	1397	0
27	20241014	181700	23499576	1397	1397	1397	1397	0
28	20241014	181600	23499576	1397	1397	1397	1397	0
29	20241014	181500	23499576	1397	1397	1397	1397	0
30	20241014	181400	23499576	1397	1397	1397	1397	0
31	20241014	181300	23499576	1397	1397	1397	1397	0
32	20241014	181200	23499576	1397	1397	1397	1397	216
33	20241014	181100	23499576	1397	1397	1397	1397	0
34	20241014	181000	23499576	1397	1397	1397	1397	0
35	20241014	180900	23499576	1397	1397	1397	1397	0
36	20241014	180800	23499576	1397	1397	1397	1397	0
37	20241014	180700	23499576	1397	1397	1397	1397	0
38	20241014	180600	23499576	1397	1397	1397	1397	0
39	20241014	180500	23499576	1397	1397	1397	1397	0
40	20241014	180400	23499576	1397	1397	1397	1397	0
41	20241014	180300	23499576	1397	1397	1397	1397	0
42	20241014	180200	23499576	1397	1397	1397	1397	0
43	20241014	180100	23499576	1397	1397	1397	1397	0
44	20241014	180000	23499576	1397	1397	1397	1397	0
45	20241014	175900	23499576	1397	1397	1397	1397	0
46	20241014	175800	23499576	1397	1397	1397	1397	0
47	20241014	175700	23499576	1397	1397	1397	1397	0
48	20241014	175600	23499576	1397	1397	1397	1397	0
49	20241014	175500	23499576	1397	1397	1397	1397	0
50	20241014	175400	23499576	1397	1397	1397	1397	0
51	20241014	175300	23499576	1397	1397	1397	1397	0
52	20241014	175200	23499576	1397	1397	1397	1397	0
53	20241014	175100	23499576	1397	1397	1397	1397	0
54	20241014	175000	23499576	1397	1397	1397	1397	0
55	20241014	174900	23499576	1397	1397	1397	1397	0
56	20241014	174800	23499576	1397	1397	1397	1397	0
57	20241014	174700	23499576	1397	1397	1397	1397	0
58	20241014	174600	23499576	1397	1397	1397	1397	0
59	20241014	174500	23499576	1397	1397	1397	1397	0
60	20241014	174400	23499576	1397	1397	1397	1397	0
61	20241014	174300	23499576	1397	1397	1397	1397	0
62	20241014	174200	23499576	1397	1397	1397	1397	216
63	20241014	174100	23499576	1397	1397	1397	1397	0
64	20241014	174000	23499576	1397	1397	1397	1397	0
65	20241014	173900	23499576	1397	1397	1397	1397	0
66	20241014	173800	23499576	1397	1397	1397	1397	0
67	20241014	173700	23499576	1397	1397	1397	1397	0
68	20241014	173600	23499576	1397	1397	1397	1397	0
69	20241014	173500	23499576	1397	1397	1397	1397	0
70	20241014	173400	23499576	1397	1397	1397	1397	0
71	20241014	173300	23499576	1397	1397	1397	1397	0
72	20241014	173200	23499576	1397	1397	1397	1397	0
73	20241014	173100	23499576	1397	1397	1397	1397	0
74	20241014	173000	23499576	1397	1397	1397	1397	0
75	20241014	172900	23499576	1397	1397	1397	1397	0
76	20241014	172800	23499576	1397	1397	1397	1397	0
77	20241014	172700	23499576	1397	1397	1397	1397	0
78	20241014	172600	23499576	1397	1397	1397	1397	0
79	20241014	172500	23499576	1397	1397	1397	1397	0
80	20241014	172400	23499576	1397	1397	1397	1397	0
81	20241014	172300	23499576	1397	1397	1397	1397	0
82	20241014	172200	23499576	1397	1397	1397	1397	0
83	20241014	172100	23499576	1397	1397	1397	1397	0
84	20241014	172000	23499576	1397	1397	1397	1397	0
85	20241014	171900	23499576	1397	1397	1397	1397	0
86	20241014	171800	23499576	1397	1397	1397	1397	0
87	20241014	171700	23499576	1397	1397	1397	1397	0
88	20241014	171600	23499576	1397	1397	1397	1397	0
89	20241014	171500	23499576	1397	1397	1397	1397	0
90	20241014	171400	23499576	1397	1397	1397	1397	0
91	20241014	171300	23499576	1397	1397	1397	1397	0
92	20241014	171200	23499576	1397	1397	1397	1397	216
93	20241014	171100	23499576	1397	1397	1397	1397	0
94	20241014	171000	23499576	1397	1397	1397	1397	0
95	20241014	170900	23499576	1397	1397	1397	1397	0
96	20241014	170800	23499576	1397	1397	1397	1397	0
97	20241014	170700	23499576	1397	1397	1397	1397	0
98	20241014	170600	23499576	1397	1397	1397	1397	0
99	20241014	170500	23499576	1397	1397	1397	1397	0
100	20241014	170400	23499576	1397	1397	1397	1397	0
101	20241014	170300	23499576	1397	1397	1397	1397	0
102	20241014	170200	23499576	1397	1397	1397	1397	0
103	20241014	170100	23499576	1397	1397	1397	1397	0
104	20241014	170000	23499576	1397	1397	1397	1397	0
105	20241014	165900	23499576	1397	1397	1397	1397	0
106	20241014	165800	23499576	1397	1397	1397	1397	0
107	20241014	165700	23499576	1397	1397	1397	1397	0
108	20241014	165600	23499576	1397	1397	1397	1397	0
109	20241014	165500	23499576	1397	1397	1397	1397	0
110	20241014	165400	23499576	1397	1397	1397	1397	0
111	20241014	165300	23499576	1397	1397	1397	1397	0
112	20241014	165200	23499576	1397	1397	1397	1397	0
113	20241014	165100	23499576	1397	1397	1397	1397	0
114	20241014	165000	23499576	1397	1397	1397	1397	0
115	20241014	164900	23499576	1397	1397	1397	1397	0
116	20241014	164800	23499576	1397	1397	1397	1397	0
117	20241014	164700	23499576	1397	1397	1397	1397	0
118	20241014	164600	23499576	1397	1397	1397	1397	0
119	20241014	164500	23499576	1397	1397	1397	1397	0
120	20241014	164400	23499576	1397	1397	1397	1397	0
121	20241014	164300	23499576	1397	1397	1397	1397	0
122	20241014	164200	23499576	1397	1397	1397	1397	216
123	20241014	164100	23499576	1397	1397	1397	1397	0
124	20241014	164000	23499576	1397	1397	1397	1397	0
125	20241014	163900	23499576	1397	1397	1397	1397	0
126	20241014	163800	23499576	1397	1397	1397	1397	0
127	20241014	163700	23499576	1397	1397	1397	1397	0
128	20241014	163600	23499576	1397	1397	1397	1397	0
129	20241014	163500	23499576	1397	1397	1397	1397	0
130	20241014	163400	23499576	1397	1397	1397	1397	0
131	20241014	163300	23499576	1397	1397	1397	1397	0
132	20241014	163200	23499576	1397	1397	1397	1397	0
133	20241014	163100	23499576	1397	1397	1397	1397	0
134	20241014	163000	23499576	1397	1397	1397	1397	0
135	20241014	162900	23499576	1397	1397	1397	1397	0
136	20241014	162800	23499576	1397	1397	1397	1397	0
137	20241014	162700	23499576	1397	1397	1397	1397	0
138	20241014	162600	23499576	1397	1397	1397	1397	0
139	20241014	162500	23499576	1397	1397	1397	1397	0
140	20241014	162400	23499576	1397	1397	1397	1397	0
141	20241014	162300	23499576	1397	1397	1397	1397	0
142	20241014	162200	23499576	1397	1397	1397	1397	0
143	20241014	162100	23499576	1397	1397	1397	1397	0
144	20241014	162000	23499576	1397	1397	1397	1397	0
145	20241014	161900	23499576	1397	1397	1397	1397	0
146	20241014	161800	23499576	1397	1397	1397	1397	0
147	20241014	161700	23499576	1397	1397	1397	1397	0
148	20241014	161600	23499576	1397	1397	1397	1397	0
149	20241014	161500	23499576	1397	1397	1397	1397	0
150	20241014	161400	23499576	1397	1397	1397	1397	0
151	20241014	161300	23499576	1397	1397	1397	1397	0
152	20241014	161200	23499576	1397	1397	1397	1397	216
153	20241014	161100	23499576	1397	1397	1397	1397	0
154	20241014	161000	23499576	1397	1397	1397	1397	0
155	20241014	160900	23499576	1397	1397	1397	1397	0
156	20241014	160800	23499576	1397	1397	1397	1397	0
157	20241014	160700	23499576	1397	1397	1397	1397	0
158	20241014	160600	23499576	1397	1397	1397	1397	0
159	20241014	160500	23499576	1397	1397	1397	1397	0
160	20241014	160400	23499576	1397	1397	1397	1397	0
161	20241014	160300	23499576	1397	1397	1397	1397	0
162	20241014	160200	23499576	1397	1397	1397	1397	0
163	20241014	160100	23499576	1397	1397	1397	1397	0
164	20241014	160000	23499576	1397	1397	1397	1397	0
165	20241014	155900	23499576	1397	1397	1397	1397	0
166	20241014	155800	23499576	1397	1397	1397	1397	0
167	20241014	155700	23499576	1397	1397	1397	1397	0
168	20241014	155600	23499576	1397	1397	1397	1397	0
169	20241014	155500	23499576	1397	1397	1397	1397	0
170	20241014	155400	23499576	1397	1397	1397	1397	0
171	20241014	155300	23499576	1397	1397	1397	1397	0
172	20241014	155200	23499576	1397	1397	1397	1397	0
173	20241014	155100	23499576	1397	1397	1397	1397	0
174	20241014	155000	23499576	1397	1397	1397	1397	0
175	20241014	154900	23499576	1397	1397	1397	1397	0
176	20241014	154800	23499576	1397	1397	1397	1397	0
177	20241014	154700	23499576	1397	1397	1397	1397	0
178	20241014	154600	23499576	1397	1397	1397	1397	0
179	20241014	154500	23499576	1397	1397	1397	1397	0
180	20241014	154400	23499576	1397	1397	1397	1397	0
181	20241014	154300	23499576	1397	1397	1397	1397	0
182	20241014	154200	23499576	1397	1397	1397	1397	216
183	20241014	154100	23499576	1397	1397	1397	1397	0
184	20241014	154000	23499576	1397	1397	1397	1397	0
185	20241014	153900	23499576	1397	1397	1397	1397	0
186	20241014	153800	23499576	1397	1397	1397	1397	0
187	20241014	153700	23499576	1397	1397	1397	1397	0
188	20241014	153600	23499576	1397	1397	1397	1397	0
189	20241014	153500	23499576	1397	1397	1397	1397	0
190	20241014	153400	23499576	1397	1397	1397	1397	0
191	20241014	153300	23499576	1397	1397	1397	1397	0
192	20241014	153200	23499576	1397	1397	1397	1397	0
193	20241014	153100	23499576	1397	1397	1397	1397	0
194	20241014	153000	23499576	1397	1397	1397	1397	216
195	20241014	152900	23197824	1397	1397	1397	1397	0
196	20241014	152800	23197824	1397	1397	1397	1397	0
197	20241014	152700	23197824	1397	1397	1397	1397	0
198	20241014	152600	23197824	1397	1397	1397	1397	0
199	20241014	152500	23197824	1397	1397	1397	1397	0
200	20241014	152400	23197824	1397	1397	1397	1397	0
201	20241014	152300	23197824	1397	1397	1397	1397	0
202	20241014	152200	23197824	1397	1397	1397	1397	0
203	20241014	152100	23197824	1397	1397	1397	1397	0
204	20241014	152000	23197824	1397	1397	1397	1397	0
205	20241014	151900	23197824	1397	1397	1397	1397	0
206	20241014	151800	23197824	1397	1397	1397	1397	1
207	20241014	151700	23196427	1392	1393	1393	1392	1526
208	20241014	151600	21071476	1396	1396	1396	1396	0
209	20241014	151500	21071476	1396	1396	1396	1396	0
210	20241014	151400	21071476	1396	1396	1396	1396	1
211	20241014	151300	21070080	1394	1394	1394	1394	2
212	20241014	151200	21067292	1396	1396	1396	1396	0
213	20241014	151100	21067292	1396	1396	1396	1396	0
214	20241014	151000	21067292	1396	1396	1396	1396	0
215	20241014	150900	21067292	1396	1396	1396	1396	10
216	20241014	150800	21053332	1398	1398	1398	1398	0
217	20241014	150700	21053332	1398	1398	1398	1398	0
218	20241014	150600	21053332	1398	1398	1398	1398	0
219	20241014	150500	21053332	1398	1398	1398	1398	0
220	20241014	150400	21053332	1398	1398	1398	1398	0
221	20241014	150300	21053332	1398	1398	1398	1398	0
222	20241014	150200	21053332	1398	1398	1398	1398	0
223	20241014	150100	21053332	1398	1398	1398	1398	0
224	20241014	150000	21053332	1398	1398	1398	1398	0
225	20241014	145900	21053332	1398	1398	1398	1398	0
226	20241014	145800	21053332	1398	1398	1398	1398	0
227	20241014	145700	21053332	1398	1398	1398	1398	0
228	20241014	145600	21053332	1398	1398	1398	1398	0
229	20241014	145500	21053332	1398	1398	1398	1398	0
230	20241014	145400	21053332	1398	1398	1398	1398	0
231	20241014	145300	21053332	1398	1398	1398	1398	0
232	20241014	145200	21053332	1398	1398	1398	1398	0
233	20241014	145100	21053332	1398	1398	1398	1398	0
234	20241014	145000	21053332	1398	1398	1398	1398	0
235	20241014	144900	21053332	1398	1398	1398	1398	0
236	20241014	144800	21053332	1398	1398	1398	1398	0
237	20241014	144700	21053332	1398	1398	1398	1398	0
238	20241014	144600	21053332	1398	1398	1398	1398	2
239	20241014	144500	21050536	1399	1395	1399	1393	1146
240	20241014	144400	19452975	1395	1395	1395	1395	0
241	20241014	144300	19452975	1395	1395	1395	1395	0
242	20241014	144200	19452975	1395	1395	1395	1395	0
243	20241014	144100	19452975	1395	1395	1395	1395	0
244	20241014	144000	19452975	1395	1395	1395	1395	0
245	20241014	143900	19452975	1395	1395	1395	1395	0
246	20241014	143800	19452975	1395	1395	1395	1395	0
247	20241014	143700	19452975	1395	1395	1395	1395	0
248	20241014	143600	19452975	1395	1395	1395	1395	0
249	20241014	143500	19452975	1395	1395	1395	1395	0
250	20241014	143400	19452975	1395	1395	1395	1395	0
251	20241014	143300	19452975	1395	1395	1395	1395	0
252	20241014	143200	19452975	1395	1395	1395	1395	0
253	20241014	143100	19452975	1395	1398	1398	1395	37
254	20241014	143000	19401347	1398	1398	1398	1398	0
255	20241014	142900	19401347	1398	1398	1398	1398	10
256	20241014	142800	19387367	1395	1395	1395	1395	0
257	20241014	142700	19387367	1395	1395	1395	1395	0
258	20241014	142600	19387367	1395	1395	1395	1395	0
259	20241014	142500	19387367	1395	1395	1395	1395	0
260	20241014	142400	19387367	1395	1396	1396	1395	260
261	20241014	142300	19024626	1397	1397	1397	1397	0
262	20241014	142200	19024626	1397	1397	1397	1397	0
263	20241014	142100	19024626	1397	1397	1397	1397	0
264	20241014	142000	19024626	1397	1397	1397	1397	0
265	20241014	141900	19024626	1397	1397	1397	1397	10
266	20241014	141800	19010656	1399	1399	1399	1399	0
267	20241014	141700	19010656	1399	1399	1399	1399	0
268	20241014	141600	19010656	1399	1399	1399	1399	0
269	20241014	141500	19010656	1399	1399	1399	1399	0
270	20241014	141400	19010656	1399	1399	1399	1399	0
271	20241014	141300	19010656	1399	1399	1399	1399	0
272	20241014	141200	19010656	1399	1399	1399	1399	0
273	20241014	141100	19010656	1399	1399	1399	1399	0
274	20241014	141000	19010656	1399	1399	1399	1399	0
275	20241014	140900	19010656	1399	1399	1399	1399	0
276	20241014	140800	19010656	1399	1399	1399	1399	0
277	20241014	140700	19010656	1399	1399	1399	1399	0
278	20241014	140600	19010656	1399	1399	1399	1399	0
279	20241014	140500	19010656	1399	1399	1399	1399	0
280	20241014	140400	19010656	1399	1399	1399	1399	0
281	20241014	140300	19010656	1399	1399	1399	1399	0
282	20241014	140200	19010656	1399	1399	1399	1399	0
283	20241014	140100	19010656	1399	1399	1399	1399	0
284	20241014	140000	19010656	1399	1399	1399	1397	4
285	20241014	135900	19005064	1398	1398	1398	1398	0
286	20241014	135800	19005064	1398	1398	1398	1398	0
287	20241014	135700	19005064	1398	1398	1398	1398	0
288	20241014	135600	19005064	1398	1398	1398	1398	0
289	20241014	135500	19005064	1398	1398	1398	1398	0
290	20241014	135400	19005064	1398	1398	1398	1398	0
291	20241014	135300	19005064	1398	1398	1398	1398	0
292	20241014	135200	19005064	1398	1398	1398	1398	0
293	20241014	135100	19005064	1398	1398	1398	1398	0
294	20241014	135000	19005064	1398	1398	1398	1398	0
295	20241014	134900	19005064	1398	1398	1398	1398	0
296	20241014	134800	19005064	1398	1398	1398	1398	0
297	20241014	134700	19005064	1398	1398	1398	1398	0
298	20241014	134600	19005064	1398	1398	1398	1398	0
299	20241014	134500	19005064	1398	1398	1398	1398	0
300	20241014	134400	19005064	1398	1398	1398	1398	0
301	20241014	134300	19005064	1398	1398	1398	1398	0
302	20241014	134200	19005064	1398	1398	1398	1398	0
303	20241014	134100	19005064	1398	1398	1398	1398	0
304	20241014	134000	19005064	1398	1398	1398	1398	2
305	20241014	133900	19002268	1399	1399	1399	1399	0
306	20241014	133800	19002268	1399	1399	1399	1399	0
307	20241014	133700	19002268	1399	1399	1399	1399	0
308	20241014	133600	19002268	1399	1399	1399	1399	0
309	20241014	133500	19002268	1399	1399	1399	1399	0
310	20241014	133400	19002268	1399	1399	1399	1399	0
311	20241014	133300	19002268	1399	1399	1399	1399	0
312	20241014	133200	19002268	1399	1399	1399	1399	0
313	20241014	133100	19002268	1399	1399	1399	1399	0
314	20241014	133000	19002268	1399	1399	1399	1399	0
315	20241014	132900	19002268	1399	1399	1399	1399	0
316	20241014	132800	19002268	1399	1399	1399	1399	0
317	20241014	132700	19002268	1399	1399	1399	1399	0
318	20241014	132600	19002268	1399	1399	1399	1399	2
319	20241014	132500	18999470	1399	1399	1399	1399	0
320	20241014	132400	18999470	1399	1399	1399	1399	0
321	20241014	132300	18999470	1399	1399	1399	1399	2
322	20241014	132200	18996672	1396	1396	1396	1396	0
323	20241014	132100	18996672	1396	1396	1396	1396	0
324	20241014	132000	18996672	1396	1396	1396	1396	0
325	20241014	131900	18996672	1396	1396	1396	1396	0
326	20241014	131800	18996672	1396	1399	1399	1396	1026
327	20241014	131700	17563549	1400	1400	1400	1400	0
328	20241014	131600	17563549	1400	1400	1400	1400	0
329	20241014	131500	17563549	1400	1400	1400	1400	0
330	20241014	131400	17563549	1400	1400	1400	1400	0
331	20241014	131300	17563549	1400	1400	1400	1400	1
332	20241014	131200	17562149	1399	1399	1399	1399	0
333	20241014	131100	17562149	1399	1399	1399	1399	0
334	20241014	131000	17562149	1399	1399	1399	1399	0
335	20241014	130900	17562149	1399	1399	1399	1399	0
336	20241014	130800	17562149	1399	1399	1399	1399	0
337	20241014	130700	17562149	1399	1399	1399	1399	12
338	20241014	130600	17545361	1400	1400	1400	1400	10
339	20241014	130500	17531361	1400	1400	1400	1400	0
340	20241014	130400	17531361	1400	1400	1400	1400	0
341	20241014	130300	17531361	1400	1400	1400	1400	0
342	20241014	130200	17531361	1400	1400	1400	1400	0
343	20241014	130100	17531361	1400	1400	1400	1400	0
344	20241014	130000	17531361	1400	1400	1400	1400	0
345	20241014	125900	17531361	1400	1400	1400	1400	0
346	20241014	125800	17531361	1400	1400	1400	1400	0
347	20241014	125700	17531361	1400	1400	1400	1400	1
348	20241014	125600	17529961	1399	1399	1399	1399	0
349	20241014	125500	17529961	1399	1399	1399	1399	0
350	20241014	125400	17529961	1399	1399	1399	1399	0
351	20241014	125300	17529961	1399	1399	1399	1399	0
352	20241014	125200	17529961	1399	1399	1399	1399	10
353	20241014	125100	17515971	1398	1398	1398	1398	0
354	20241014	125000	17515971	1398	1398	1398	1398	0
355	20241014	124900	17515971	1398	1398	1398	1398	0
356	20241014	124800	17515971	1398	1398	1398	1398	0
357	20241014	124700	17515971	1398	1398	1398	1398	0
358	20241014	124600	17515971	1398	1398	1398	1398	0
359	20241014	124500	17515971	1398	1398	1398	1398	1
360	20241014	124400	17514573	1398	1398	1398	1398	0
361	20241014	124300	17514573	1398	1398	1398	1398	0
362	20241014	124200	17514573	1398	1398	1398	1398	0
363	20241014	124100	17514573	1398	1398	1398	1398	0
364	20241014	124000	17514573	1398	1398	1398	1398	0
365	20241014	123900	17514573	1398	1398	1398	1398	0
366	20241014	123800	17514573	1398	1398	1398	1398	90
367	20241014	123700	17388753	1398	1398	1398	1398	0
368	20241014	123600	17388753	1398	1398	1398	1398	0
369	20241014	123500	17388753	1398	1398	1398	1398	0
370	20241014	123400	17388753	1398	1398	1398	1398	0
371	20241014	123300	17388753	1398	1398	1398	1398	0
372	20241014	123200	17388753	1398	1398	1398	1398	10
373	20241014	123100	17374773	1397	1397	1397	1397	0
374	20241014	123000	17374773	1397	1397	1397	1397	0
375	20241014	122900	17374773	1397	1397	1397	1397	30
376	20241014	122800	17332863	1398	1398	1398	1398	0
377	20241014	122700	17332863	1398	1398	1398	1398	400
378	20241014	122600	16773663	1397	1397	1397	1397	0
379	20241014	122500	16773663	1397	1397	1397	1397	0
380	20241014	122400	16773663	1397	1397	1397	1397	0
381	20241014	122300	16773663	1397	1397	1397	1397	0
382	20241014	122200	16773663	1397	1397	1397	1397	8
383	20241014	122100	16762487	1398	1398	1398	1398	0
384	20241014	122000	16762487	1398	1398	1398	1398	0
385	20241014	121900	16762487	1398	1398	1398	1398	0
386	20241014	121800	16762487	1398	1398	1398	1398	0
387	20241014	121700	16762487	1398	1398	1398	1398	0
388	20241014	121600	16762487	1398	1398	1398	1398	0
389	20241014	121500	16762487	1398	1398	1398	1398	0
390	20241014	121400	16762487	1398	1398	1398	1398	0
391	20241014	121300	16762487	1398	1398	1398	1398	0
392	20241014	121200	16762487	1398	1398	1398	1398	0
393	20241014	121100	16762487	1398	1398	1398	1398	0
394	20241014	121000	16762487	1398	1398	1398	1398	0
395	20241014	120900	16762487	1398	1398	1398	1398	2
396	20241014	120800	16759691	1399	1399	1399	1399	0
397	20241014	120700	16759691	1399	1400	1400	1399	37
398	20241014	120600	16707893	1400	1400	1400	1400	11
399	20241014	120500	16692493	1404	1404	1404	1404	0
400	20241014	120400	16692493	1404	1404	1404	1404	0
401	20241014	120300	16692493	1404	1404	1404	1404	0
402	20241014	120200	16692493	1404	1404	1404	1404	0
403	20241014	120100	16692493	1404	1404	1404	1404	0
404	20241014	120000	16692493	1404	1404	1404	1404	0
405	20241014	115900	16692493	1404	1404	1404	1404	1
406	20241014	115800	16691089	1400	1400	1400	1400	0
407	20241014	115700	16691089	1400	1401	1401	1400	110
408	20241014	115600	16537087	1402	1402	1402	1402	2
409	20241014	115500	16534283	1403	1403	1403	1403	0
410	20241014	115400	16534283	1403	1403	1403	1403	0
411	20241014	115300	16534283	1403	1403	1403	1403	0
412	20241014	115200	16534283	1403	1403	1403	1403	0
413	20241014	115100	16534283	1403	1403	1403	1403	0
414	20241014	115000	16534283	1403	1403	1403	1403	0
415	20241014	114900	16534283	1403	1403	1403	1403	0
416	20241014	114800	16534283	1403	1403	1403	1403	0
417	20241014	114700	16534283	1403	1403	1403	1403	0
418	20241014	114600	16534283	1403	1403	1403	1403	0
419	20241014	114500	16534283	1403	1403	1403	1403	0
420	20241014	114400	16534283	1403	1403	1403	1403	4
421	20241014	114300	16528671	1404	1404	1404	1404	5
422	20241014	114200	16521651	1400	1400	1400	1400	358
423	20241014	114100	16020451	1400	1400	1400	1400	0
424	20241014	114000	16020451	1400	1400	1400	1400	0
425	20241014	113900	16020451	1400	1400	1400	1400	0
426	20241014	113800	16020451	1400	1400	1400	1400	0
427	20241014	113700	16020451	1400	1400	1400	1400	0
428	20241014	113600	16020451	1400	1400	1400	1400	0
429	20241014	113500	16020451	1400	1400	1400	1400	0
430	20241014	113400	16020451	1400	1400	1400	1400	1
431	20241014	113300	16019051	1396	1396	1396	1396	0
432	20241014	113200	16019051	1396	1396	1396	1396	0
433	20241014	113100	16019051	1396	1396	1396	1396	0
434	20241014	113000	16019051	1396	1396	1396	1396	0
435	20241014	112900	16019051	1396	1396	1396	1396	0
436	20241014	112800	16019051	1396	1396	1396	1396	0
437	20241014	112700	16019051	1396	1396	1396	1396	0
438	20241014	112600	16019051	1396	1396	1396	1396	0
439	20241014	112500	16019051	1396	1396	1396	1396	0
440	20241014	112400	16019051	1396	1396	1396	1396	649
441	20241014	112300	15113047	1397	1397	1397	1397	0
442	20241014	112200	15113047	1397	1397	1397	1397	21
443	20241014	112100	15083710	1396	1396	1396	1396	0
444	20241014	112000	15083710	1396	1396	1396	1396	0
445	20241014	111900	15083710	1396	1396	1396	1396	1763
446	20241014	111800	12622562	1397	1397	1397	1397	0
447	20241014	111700	12622562	1397	1397	1397	1397	6
448	20241014	111600	12614180	1396	1398	1398	1396	231
449	20241014	111500	12291638	1399	1399	1399	1399	0
450	20241014	111400	12291638	1399	1399	1399	1399	0
451	20241014	111300	12291638	1399	1399	1399	1399	0
452	20241014	111200	12291638	1399	1399	1399	1399	0
453	20241014	111100	12291638	1399	1399	1399	1399	0
454	20241014	111000	12291638	1399	1399	1399	1399	0
455	20241014	110900	12291638	1399	1399	1399	1399	0
456	20241014	110800	12291638	1399	1399	1399	1399	0
457	20241014	110700	12291638	1399	1399	1399	1399	0
458	20241014	110600	12291638	1399	1399	1399	1399	0
459	20241014	110500	12291638	1399	1399	1399	1399	0
460	20241014	110400	12291638	1399	1399	1399	1399	0
461	20241014	110300	12291638	1399	1399	1399	1399	0
462	20241014	110200	12291638	1399	1399	1399	1399	21
463	20241014	110100	12262259	1396	1396	1396	1396	0
464	20241014	110000	12262259	1396	1396	1396	1396	0
465	20241014	105900	12262259	1396	1397	1397	1396	3000
466	20241014	105800	8073964	1397	1397	1397	1397	0
467	20241014	105700	8073964	1397	1397	1397	1397	0
468	20241014	105600	8073964	1397	1397	1397	1397	0
469	20241014	105500	8073964	1397	1397	1397	1397	0
470	20241014	105400	8073964	1397	1397	1397	1397	0
471	20241014	105300	8073964	1397	1397	1397	1397	0
472	20241014	105200	8073964	1397	1397	1397	1397	0
473	20241014	105100	8073964	1397	1397	1397	1397	0
474	20241014	105000	8073964	1397	1398	1398	1397	51
475	20241014	104900	8002715	1399	1399	1399	1399	0
476	20241014	104800	8002715	1399	1399	1399	1399	0
477	20241014	104700	8002715	1399	1399	1399	1399	2
478	20241014	104600	7999917	1399	1399	1399	1399	0
479	20241014	104500	7999917	1399	1399	1399	1399	0
480	20241014	104400	7999917	1399	1399	1399	1399	0
481	20241014	104300	7999917	1399	1399	1399	1399	0
482	20241014	104200	7999917	1399	1399	1399	1399	0
483	20241014	104100	7999917	1399	1399	1399	1399	0
484	20241014	104000	7999917	1399	1399	1399	1399	0
485	20241014	103900	7999917	1399	1399	1399	1399	50
486	20241014	103800	7929967	1396	1396	1396	1396	0
487	20241014	103700	7929967	1396	1396	1396	1396	0
488	20241014	103600	7929967	1396	1396	1396	1396	0
489	20241014	103500	7929967	1396	1396	1396	1396	0
490	20241014	103400	7929967	1396	1396	1396	1396	0
491	20241014	103300	7929967	1396	1396	1396	1396	0
492	20241014	103200	7929967	1396	1396	1396	1396	0
493	20241014	103100	7929967	1396	1396	1396	1396	0
494	20241014	103000	7929967	1396	1396	1396	1396	0
495	20241014	102900	7929967	1396	1396	1396	1396	0
496	20241014	102800	7929967	1396	1396	1396	1396	0
497	20241014	102700	7929967	1396	1396	1396	1396	0
498	20241014	102600	7929967	1396	1396	1396	1396	0
499	20241014	102500	7929967	1396	1396	1396	1396	0
500	20241014	102400	7929967	1396	1396	1396	1396	10
501	20241014	102300	7916007	1400	1400	1400	1400	0
502	20241014	102200	7916007	1400	1400	1400	1400	85
503	20241014	102100	7797007	1400	1399	1400	1399	57
504	20241014	102000	7717262	1400	1400	1400	1400	0
505	20241014	101900	7717262	1400	1400	1400	1400	0
506	20241014	101800	7717262	1400	1400	1400	1400	0
507	20241014	101700	7717262	1400	1400	1400	1400	0
508	20241014	101600	7717262	1400	1400	1400	1400	0
509	20241014	101500	7717262	1400	1400	1400	1400	0
510	20241014	101400	7717262	1400	1400	1400	1400	0
511	20241014	101300	7717262	1400	1400	1400	1400	0
512	20241014	101200	7717262	1400	1400	1400	1400	0
513	20241014	101100	7717262	1400	1400	1400	1400	0
514	20241014	101000	7717262	1400	1400	1400	1400	0
515	20241014	100900	7717262	1400	1400	1400	1400	0
516	20241014	100800	7717262	1400	1400	1400	1400	0
517	20241014	100700	7717262	1400	1400	1400	1400	5
518	20241014	100600	7710262	1400	1400	1400	1400	0
519	20241014	100500	7710262	1400	1400	1400	1400	0
520	20241014	100400	7710262	1400	1400	1400	1400	0
521	20241014	100300	7710262	1400	1400	1400	1400	0
522	20241014	100200	7710262	1400	1400	1400	1400	1
523	20241014	100100	7708862	1400	1399	1400	1399	69
524	20241014	100000	7612312	1395	1396	1396	1395	500
525	20241014	095900	6914762	1396	1396	1396	1396	0
526	20241014	095800	6914762	1396	1396	1396	1396	0
527	20241014	095700	6914762	1396	1396	1396	1396	0
528	20241014	095600	6914762	1396	1396	1396	1396	0
529	20241014	095500	6914762	1396	1396	1396	1396	0
530	20241014	095400	6914762	1396	1396	1396	1396	0
531	20241014	095300	6914762	1396	1396	1396	1396	3
532	20241014	095200	6910574	1396	1396	1396	1396	0
533	20241014	095100	6910574	1396	1396	1396	1396	500
534	20241014	095000	6212574	1400	1400	1400	1400	0
535	20241014	094900	6212574	1400	1400	1400	1400	0
536	20241014	094800	6212574	1400	1400	1400	1400	0
537	20241014	094700	6212574	1400	1400	1400	1400	0
538	20241014	094600	6212574	1400	1400	1400	1400	0
539	20241014	094500	6212574	1400	1400	1400	1400	1
540	20241014	094400	6211174	1400	1400	1400	1400	5
541	20241014	094300	6204174	1400	1400	1400	1400	0
542	20241014	094200	6204174	1400	1400	1400	1400	16
543	20241014	094100	6181774	1400	1400	1400	1400	0
544	20241014	094000	6181774	1400	1400	1400	1400	430
545	20241014	093900	5579774	1400	1400	1400	1400	0
546	20241014	093800	5579774	1400	1400	1400	1400	0
547	20241014	093700	5579774	1400	1400	1400	1400	0
548	20241014	093600	5579774	1400	1400	1400	1400	5
549	20241014	093500	5572774	1400	1400	1400	1400	0
550	20241014	093400	5572774	1400	1400	1400	1400	0
551	20241014	093300	5572774	1400	1400	1400	1400	1
552	20241014	093200	5571374	1400	1400	1400	1400	2
553	20241014	093100	5568574	1400	1400	1400	1400	38
554	20241014	093000	5515374	1404	1404	1404	1404	0
555	20241014	092900	5515374	1404	1404	1404	1404	0
556	20241014	092800	5515374	1404	1404	1404	1404	10
557	20241014	092700	5501334	1404	1404	1404	1404	0
558	20241014	092600	5501334	1404	1404	1404	1404	1
559	20241014	092500	5499930	1404	1404	1404	1404	0
560	20241014	092400	5499930	1404	1404	1404	1404	3
561	20241014	092300	5495718	1395	1395	1395	1395	0
562	20241014	092200	5495718	1395	1395	1395	1395	0
563	20241014	092100	5495718	1395	1395	1395	1395	0
564	20241014	092000	5495718	1395	1395	1395	1395	0
565	20241014	091900	5495718	1395	1395	1395	1395	0
566	20241014	091800	5495718	1395	1395	1395	1395	0
567	20241014	091700	5495718	1395	1395	1395	1395	1
568	20241014	091600	5494323	1394	1394	1394	1394	0
569	20241014	091500	5494323	1394	1397	1397	1394	719
570	20241014	091400	4491488	1395	1395	1395	1395	0
571	20241014	091300	4491488	1395	1395	1395	1395	51
572	20241014	091200	4420343	1405	1405	1405	1405	1
573	20241014	091100	4418938	1395	1404	1405	1395	2753
574	20241014	091000	568080	1398	1398	1398	1398	20
575	20241014	090900	540120	1404	1404	1404	1404	2
576	20241014	090800	537312	1404	1404	1404	1404	0
577	20241014	090700	537312	1404	1404	1404	1404	1
578	20241014	090600	535908	1404	1404	1404	1404	3
579	20241014	090500	531696	1397	1397	1397	1397	0
580	20241014	090400	531696	1397	1398	1398	1397	3
581	20241014	090300	527504	1400	1400	1400	1400	71
582	20241014	090200	428104	1396	1396	1396	1396	73
583	20241014	090100	326196	1394	1394	1394	1394	0
584	20241014	090000	326196	1394	1394	1394	1394	234