KissMeData/004270/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184200	32960826	1400	1400	1400	1400	991
3	20241002	184100	32960826	1400	1400	1400	1400	0
4	20241002	184000	32960826	1400	1400	1400	1400	0
5	20241002	183900	32960826	1400	1400	1400	1400	0
6	20241002	183800	32960826	1400	1400	1400	1400	0
7	20241002	183700	32960826	1400	1400	1400	1400	0
8	20241002	183600	32960826	1400	1400	1400	1400	0
9	20241002	183500	32960826	1400	1400	1400	1400	0
10	20241002	183400	32960826	1400	1400	1400	1400	0
11	20241002	183300	32960826	1400	1400	1400	1400	0
12	20241002	183200	32960826	1400	1400	1400	1400	0
13	20241002	183100	32960826	1400	1400	1400	1400	0
14	20241002	183000	32960826	1400	1400	1400	1400	0
15	20241002	182900	32960826	1400	1400	1400	1400	0
16	20241002	182800	32960826	1400	1400	1400	1400	0
17	20241002	182700	32960826	1400	1400	1400	1400	0
18	20241002	182600	32960826	1400	1400	1400	1400	0
19	20241002	182500	32960826	1400	1400	1400	1400	0
20	20241002	182400	32960826	1400	1400	1400	1400	0
21	20241002	182300	32960826	1400	1400	1400	1400	0
22	20241002	182200	32960826	1400	1400	1400	1400	0
23	20241002	182100	32960826	1400	1400	1400	1400	0
24	20241002	182000	32960826	1400	1400	1400	1400	0
25	20241002	181900	32960826	1400	1400	1400	1400	0
26	20241002	181800	32960826	1400	1400	1400	1400	0
27	20241002	181700	32960826	1400	1400	1400	1400	0
28	20241002	181600	32960826	1400	1400	1400	1400	0
29	20241002	181500	32960826	1400	1400	1400	1400	0
30	20241002	181400	32960826	1400	1400	1400	1400	0
31	20241002	181300	32960826	1400	1400	1400	1400	0
32	20241002	181200	32960826	1400	1400	1400	1400	991
33	20241002	181100	32960826	1400	1400	1400	1400	0
34	20241002	181000	32960826	1400	1400	1400	1400	0
35	20241002	180900	32960826	1400	1400	1400	1400	0
36	20241002	180800	32960826	1400	1400	1400	1400	0
37	20241002	180700	32960826	1400	1400	1400	1400	0
38	20241002	180600	32960826	1400	1400	1400	1400	0
39	20241002	180500	32960826	1400	1400	1400	1400	0
40	20241002	180400	32960826	1400	1400	1400	1400	0
41	20241002	180300	32960826	1400	1400	1400	1400	0
42	20241002	180200	32960826	1400	1400	1400	1400	0
43	20241002	180100	32960826	1400	1400	1400	1400	0
44	20241002	180000	32960826	1400	1400	1400	1400	0
45	20241002	175900	32960826	1400	1400	1400	1400	0
46	20241002	175800	32960826	1400	1400	1400	1400	0
47	20241002	175700	32960826	1400	1400	1400	1400	0
48	20241002	175600	32960826	1400	1400	1400	1400	0
49	20241002	175500	32960826	1400	1400	1400	1400	0
50	20241002	175400	32960826	1400	1400	1400	1400	0
51	20241002	175300	32960826	1400	1400	1400	1400	0
52	20241002	175200	32960826	1400	1400	1400	1400	0
53	20241002	175100	32960826	1400	1400	1400	1400	0
54	20241002	175000	32960826	1400	1400	1400	1400	0
55	20241002	174900	32960826	1400	1400	1400	1400	0
56	20241002	174800	32960826	1400	1400	1400	1400	0
57	20241002	174700	32960826	1400	1400	1400	1400	0
58	20241002	174600	32960826	1400	1400	1400	1400	0
59	20241002	174500	32960826	1400	1400	1400	1400	0
60	20241002	174400	32960826	1400	1400	1400	1400	0
61	20241002	174300	32960826	1400	1400	1400	1400	0
62	20241002	174200	32960826	1400	1400	1400	1400	991
63	20241002	174100	32960826	1400	1400	1400	1400	0
64	20241002	174000	32960826	1400	1400	1400	1400	0
65	20241002	173900	32960826	1400	1400	1400	1400	0
66	20241002	173800	32960826	1400	1400	1400	1400	0
67	20241002	173700	32960826	1400	1400	1400	1400	0
68	20241002	173600	32960826	1400	1400	1400	1400	0
69	20241002	173500	32960826	1400	1400	1400	1400	0
70	20241002	173400	32960826	1400	1400	1400	1400	0
71	20241002	173300	32960826	1400	1400	1400	1400	0
72	20241002	173200	32960826	1400	1400	1400	1400	0
73	20241002	173100	32960826	1400	1400	1400	1400	0
74	20241002	173000	32960826	1400	1400	1400	1400	0
75	20241002	172900	32960826	1400	1400	1400	1400	0
76	20241002	172800	32960826	1400	1400	1400	1400	0
77	20241002	172700	32960826	1400	1400	1400	1400	0
78	20241002	172600	32960826	1400	1400	1400	1400	0
79	20241002	172500	32960826	1400	1400	1400	1400	0
80	20241002	172400	32960826	1400	1400	1400	1400	0
81	20241002	172300	32960826	1400	1400	1400	1400	0
82	20241002	172200	32960826	1400	1400	1400	1400	0
83	20241002	172100	32960826	1400	1400	1400	1400	0
84	20241002	172000	32960826	1400	1400	1400	1400	0
85	20241002	171900	32960826	1400	1400	1400	1400	0
86	20241002	171800	32960826	1400	1400	1400	1400	0
87	20241002	171700	32960826	1400	1400	1400	1400	0
88	20241002	171600	32960826	1400	1400	1400	1400	0
89	20241002	171500	32960826	1400	1400	1400	1400	0
90	20241002	171400	32960826	1400	1400	1400	1400	0
91	20241002	171300	32960826	1400	1400	1400	1400	0
92	20241002	171200	32960826	1400	1400	1400	1400	991
93	20241002	171100	32960826	1400	1400	1400	1400	0
94	20241002	171000	32960826	1400	1400	1400	1400	0
95	20241002	170900	32960826	1400	1400	1400	1400	0
96	20241002	170800	32960826	1400	1400	1400	1400	0
97	20241002	170700	32960826	1400	1400	1400	1400	0
98	20241002	170600	32960826	1400	1400	1400	1400	0
99	20241002	170500	32960826	1400	1400	1400	1400	0
100	20241002	170400	32960826	1400	1400	1400	1400	0
101	20241002	170300	32960826	1400	1400	1400	1400	0
102	20241002	170200	32960826	1400	1400	1400	1400	0
103	20241002	170100	32960826	1400	1400	1400	1400	0
104	20241002	170000	32960826	1400	1400	1400	1400	0
105	20241002	165900	32960826	1400	1400	1400	1400	0
106	20241002	165800	32960826	1400	1400	1400	1400	0
107	20241002	165700	32960826	1400	1400	1400	1400	0
108	20241002	165600	32960826	1400	1400	1400	1400	0
109	20241002	165500	32960826	1400	1400	1400	1400	0
110	20241002	165400	32960826	1400	1400	1400	1400	0
111	20241002	165300	32960826	1400	1400	1400	1400	0
112	20241002	165200	32960826	1400	1400	1400	1400	0
113	20241002	165100	32960826	1400	1400	1400	1400	0
114	20241002	165000	32960826	1400	1400	1400	1400	0
115	20241002	164900	32960826	1400	1400	1400	1400	0
116	20241002	164800	32960826	1400	1400	1400	1400	0
117	20241002	164700	32960826	1400	1400	1400	1400	0
118	20241002	164600	32960826	1400	1400	1400	1400	0
119	20241002	164500	32960826	1400	1400	1400	1400	0
120	20241002	164400	32960826	1400	1400	1400	1400	0
121	20241002	164300	32960826	1400	1400	1400	1400	0
122	20241002	164200	32960826	1400	1400	1400	1400	991
123	20241002	164100	32960826	1400	1400	1400	1400	0
124	20241002	164000	32960826	1400	1400	1400	1400	0
125	20241002	163900	32960826	1400	1400	1400	1400	0
126	20241002	163800	32960826	1400	1400	1400	1400	0
127	20241002	163700	32960826	1400	1400	1400	1400	0
128	20241002	163600	32960826	1400	1400	1400	1400	0
129	20241002	163500	32960826	1400	1400	1400	1400	0
130	20241002	163400	32960826	1400	1400	1400	1400	0
131	20241002	163300	32960826	1400	1400	1400	1400	0
132	20241002	163200	32960826	1400	1400	1400	1400	0
133	20241002	163100	32960826	1400	1400	1400	1400	0
134	20241002	163000	32960826	1400	1400	1400	1400	0
135	20241002	162900	32960826	1400	1400	1400	1400	0
136	20241002	162800	32960826	1400	1400	1400	1400	0
137	20241002	162700	32960826	1400	1400	1400	1400	0
138	20241002	162600	32960826	1400	1400	1400	1400	0
139	20241002	162500	32960826	1400	1400	1400	1400	0
140	20241002	162400	32960826	1400	1400	1400	1400	0
141	20241002	162300	32960826	1400	1400	1400	1400	0
142	20241002	162200	32960826	1400	1400	1400	1400	0
143	20241002	162100	32960826	1400	1400	1400	1400	0
144	20241002	162000	32960826	1400	1400	1400	1400	0
145	20241002	161900	32960826	1400	1400	1400	1400	0
146	20241002	161800	32960826	1400	1400	1400	1400	0
147	20241002	161700	32960826	1400	1400	1400	1400	0
148	20241002	161600	32960826	1400	1400	1400	1400	0
149	20241002	161500	32960826	1400	1400	1400	1400	0
150	20241002	161400	32960826	1400	1400	1400	1400	0
151	20241002	161300	32960826	1400	1400	1400	1400	0
152	20241002	161200	32960826	1400	1400	1400	1400	991
153	20241002	161100	32960826	1400	1400	1400	1400	0
154	20241002	161000	32960826	1400	1400	1400	1400	0
155	20241002	160900	32960826	1400	1400	1400	1400	0
156	20241002	160800	32960826	1400	1400	1400	1400	0
157	20241002	160700	32960826	1400	1400	1400	1400	0
158	20241002	160600	32960826	1400	1400	1400	1400	0
159	20241002	160500	32960826	1400	1400	1400	1400	0
160	20241002	160400	32960826	1400	1400	1400	1400	0
161	20241002	160300	32960826	1400	1400	1400	1400	0
162	20241002	160200	32960826	1400	1400	1400	1400	0
163	20241002	160100	32960826	1400	1400	1400	1400	0
164	20241002	160000	32960826	1400	1400	1400	1400	0
165	20241002	155900	32960826	1400	1400	1400	1400	0
166	20241002	155800	32960826	1400	1400	1400	1400	0
167	20241002	155700	32960826	1400	1400	1400	1400	0
168	20241002	155600	32960826	1400	1400	1400	1400	0
169	20241002	155500	32960826	1400	1400	1400	1400	0
170	20241002	155400	32960826	1400	1400	1400	1400	0
171	20241002	155300	32960826	1400	1400	1400	1400	0
172	20241002	155200	32960826	1400	1400	1400	1400	0
173	20241002	155100	32960826	1400	1400	1400	1400	0
174	20241002	155000	32960826	1400	1400	1400	1400	0
175	20241002	154900	32960826	1400	1400	1400	1400	0
176	20241002	154800	32960826	1400	1400	1400	1400	0
177	20241002	154700	32960826	1400	1400	1400	1400	0
178	20241002	154600	32960826	1400	1400	1400	1400	0
179	20241002	154500	32960826	1400	1400	1400	1400	0
180	20241002	154400	32960826	1400	1400	1400	1400	0
181	20241002	154300	32960826	1400	1400	1400	1400	0
182	20241002	154200	32960826	1400	1400	1400	1400	991
183	20241002	154100	32960826	1400	1400	1400	1400	0
184	20241002	154000	32960826	1400	1400	1400	1400	0
185	20241002	153900	32960826	1400	1400	1400	1400	0
186	20241002	153800	32960826	1400	1400	1400	1400	0
187	20241002	153700	32960826	1400	1400	1400	1400	0
188	20241002	153600	32960826	1400	1400	1400	1400	0
189	20241002	153500	32960826	1400	1400	1400	1400	0
190	20241002	153400	32960826	1400	1400	1400	1400	0
191	20241002	153300	32960826	1400	1400	1400	1400	0
192	20241002	153200	32960826	1400	1400	1400	1400	0
193	20241002	153100	32960826	1400	1400	1400	1400	0
194	20241002	153000	32960826	1400	1400	1400	1400	991
195	20241002	152900	31573426	1400	1400	1400	1400	0
196	20241002	152800	31573426	1400	1400	1400	1400	0
197	20241002	152700	31573426	1400	1400	1400	1400	0
198	20241002	152600	31573426	1400	1400	1400	1400	0
199	20241002	152500	31573426	1400	1400	1400	1400	0
200	20241002	152400	31573426	1400	1400	1400	1400	0
201	20241002	152300	31573426	1400	1400	1400	1400	0
202	20241002	152200	31573426	1400	1400	1400	1400	0
203	20241002	152100	31573426	1400	1400	1400	1400	0
204	20241002	152000	31573426	1400	1400	1400	1400	0
205	20241002	151900	31573426	1400	1400	1400	1400	175
206	20241002	151800	31328426	1400	1400	1400	1400	12
207	20241002	151700	31311626	1404	1404	1404	1404	24
208	20241002	151600	31277930	1405	1405	1405	1405	0
209	20241002	151500	31277930	1405	1405	1405	1405	0
210	20241002	151400	31277930	1405	1405	1405	1405	0
211	20241002	151300	31277930	1405	1405	1405	1405	0
212	20241002	151200	31277930	1405	1405	1405	1405	0
213	20241002	151100	31277930	1405	1405	1405	1405	0
214	20241002	151000	31277930	1405	1405	1405	1405	0
215	20241002	150900	31277930	1405	1405	1405	1405	0
216	20241002	150800	31277930	1405	1400	1405	1400	18
217	20241002	150700	31252725	1400	1400	1400	1400	50
218	20241002	150600	31182725	1399	1399	1399	1399	100
219	20241002	150500	31042825	1399	1399	1399	1399	90
220	20241002	150400	30916915	1400	1400	1400	1400	0
221	20241002	150300	30916915	1400	1400	1400	1400	0
222	20241002	150200	30916915	1400	1400	1400	1400	0
223	20241002	150100	30916915	1400	1400	1400	1400	0
224	20241002	150000	30916915	1400	1400	1400	1400	200
225	20241002	145900	30636915	1396	1396	1396	1396	18
226	20241002	145800	30611787	1397	1397	1397	1397	0
227	20241002	145700	30611787	1397	1397	1397	1397	1
228	20241002	145600	30610390	1396	1400	1400	1396	1300
229	20241002	145500	28791582	1400	1400	1400	1400	0
230	20241002	145400	28791582	1400	1400	1400	1400	0
231	20241002	145300	28791582	1400	1400	1400	1400	0
232	20241002	145200	28791582	1400	1400	1400	1400	0
233	20241002	145100	28791582	1400	1400	1400	1400	179
234	20241002	145000	28540982	1400	1400	1400	1400	0
235	20241002	144900	28540982	1400	1400	1400	1400	0
236	20241002	144800	28540982	1400	1400	1400	1400	71
237	20241002	144700	28441582	1400	1400	1400	1400	1
238	20241002	144600	28440182	1395	1395	1395	1395	0
239	20241002	144500	28440182	1395	1395	1395	1395	0
240	20241002	144400	28440182	1395	1395	1395	1395	0
241	20241002	144300	28440182	1395	1395	1395	1395	0
242	20241002	144200	28440182	1395	1395	1395	1395	0
243	20241002	144100	28440182	1395	1395	1395	1395	84
244	20241002	144000	28323002	1395	1397	1397	1395	400
245	20241002	143900	27764789	1400	1400	1400	1400	0
246	20241002	143800	27764789	1400	1400	1400	1400	0
247	20241002	143700	27764789	1400	1400	1400	1400	0
248	20241002	143600	27764789	1400	1400	1400	1400	0
249	20241002	143500	27764789	1400	1400	1400	1400	0
250	20241002	143400	27764789	1400	1400	1400	1400	0
251	20241002	143300	27764789	1400	1400	1400	1400	0
252	20241002	143200	27764789	1400	1400	1400	1400	0
253	20241002	143100	27764789	1400	1400	1400	1400	0
254	20241002	143000	27764789	1400	1400	1400	1400	10
255	20241002	142900	27750789	1400	1400	1400	1400	0
256	20241002	142800	27750789	1400	1400	1400	1400	0
257	20241002	142700	27750789	1400	1400	1400	1400	0
258	20241002	142600	27750789	1400	1400	1400	1400	7
259	20241002	142500	27740989	1400	1400	1400	1400	0
260	20241002	142400	27740989	1400	1400	1400	1400	0
261	20241002	142300	27740989	1400	1400	1400	1400	0
262	20241002	142200	27740989	1400	1400	1400	1400	0
263	20241002	142100	27740989	1400	1400	1400	1400	0
264	20241002	142000	27740989	1400	1400	1400	1400	0
265	20241002	141900	27740989	1400	1400	1400	1400	0
266	20241002	141800	27740989	1400	1400	1400	1400	0
267	20241002	141700	27740989	1400	1400	1400	1400	0
268	20241002	141600	27740989	1400	1400	1400	1400	0
269	20241002	141500	27740989	1400	1400	1400	1400	0
270	20241002	141400	27740989	1400	1400	1400	1400	0
271	20241002	141300	27740989	1400	1400	1400	1400	0
272	20241002	141200	27740989	1400	1400	1400	1400	0
273	20241002	141100	27740989	1400	1400	1400	1400	0
274	20241002	141000	27740989	1400	1400	1400	1400	0
275	20241002	140900	27740989	1400	1400	1400	1400	0
276	20241002	140800	27740989	1400	1400	1400	1400	1
277	20241002	140700	27739589	1398	1398	1398	1398	0
278	20241002	140600	27739589	1398	1398	1398	1398	0
279	20241002	140500	27739589	1398	1398	1398	1398	0
280	20241002	140400	27739589	1398	1398	1398	1398	0
281	20241002	140300	27739589	1398	1399	1399	1398	142
282	20241002	140200	27541033	1400	1400	1400	1400	0
283	20241002	140100	27541033	1400	1400	1400	1400	0
284	20241002	140000	27541033	1400	1400	1400	1400	0
285	20241002	135900	27541033	1400	1400	1400	1400	0
286	20241002	135800	27541033	1400	1400	1400	1400	0
287	20241002	135700	27541033	1400	1400	1400	1400	0
288	20241002	135600	27541033	1400	1400	1400	1400	0
289	20241002	135500	27541033	1400	1400	1400	1400	0
290	20241002	135400	27541033	1400	1400	1400	1400	0
291	20241002	135300	27541033	1400	1400	1400	1400	2
292	20241002	135200	27538233	1400	1400	1400	1400	0
293	20241002	135100	27538233	1400	1400	1400	1400	0
294	20241002	135000	27538233	1400	1400	1400	1400	0
295	20241002	134900	27538233	1400	1400	1400	1400	178
296	20241002	134800	27289033	1400	1400	1400	1400	0
297	20241002	134700	27289033	1400	1400	1400	1400	0
298	20241002	134600	27289033	1400	1400	1400	1400	0
299	20241002	134500	27289033	1400	1400	1400	1400	0
300	20241002	134400	27289033	1400	1400	1400	1400	0
301	20241002	134300	27289033	1400	1400	1400	1400	0
302	20241002	134200	27289033	1400	1400	1400	1400	0
303	20241002	134100	27289033	1400	1400	1400	1400	2
304	20241002	134000	27286233	1400	1400	1400	1400	2
305	20241002	133900	27283433	1400	1400	1400	1400	0
306	20241002	133800	27283433	1400	1400	1400	1400	0
307	20241002	133700	27283433	1400	1400	1400	1400	0
308	20241002	133600	27283433	1400	1400	1400	1400	0
309	20241002	133500	27283433	1400	1400	1400	1400	0
310	20241002	133400	27283433	1400	1400	1400	1400	0
311	20241002	133300	27283433	1400	1400	1400	1400	0
312	20241002	133200	27283433	1400	1400	1400	1400	0
313	20241002	133100	27283433	1400	1400	1400	1400	2
314	20241002	133000	27280633	1400	1400	1400	1400	2
315	20241002	132900	27277833	1400	1400	1400	1400	0
316	20241002	132800	27277833	1400	1400	1400	1400	0
317	20241002	132700	27277833	1400	1400	1400	1400	0
318	20241002	132600	27277833	1400	1400	1400	1400	0
319	20241002	132500	27277833	1400	1400	1400	1400	30
320	20241002	132400	27235833	1400	1400	1400	1400	0
321	20241002	132300	27235833	1400	1400	1400	1400	0
322	20241002	132200	27235833	1400	1400	1400	1400	0
323	20241002	132100	27235833	1400	1400	1400	1400	0
324	20241002	132000	27235833	1400	1400	1400	1400	0
325	20241002	131900	27235833	1400	1400	1400	1400	0
326	20241002	131800	27235833	1400	1400	1400	1400	0
327	20241002	131700	27235833	1400	1400	1400	1400	0
328	20241002	131600	27235833	1400	1400	1400	1400	0
329	20241002	131500	27235833	1400	1400	1400	1400	1
330	20241002	131400	27234433	1400	1400	1400	1400	0
331	20241002	131300	27234433	1400	1400	1400	1400	0
332	20241002	131200	27234433	1400	1400	1400	1400	0
333	20241002	131100	27234433	1400	1400	1400	1400	0
334	20241002	131000	27234433	1400	1400	1400	1400	0
335	20241002	130900	27234433	1400	1400	1400	1400	0
336	20241002	130800	27234433	1400	1400	1400	1400	0
337	20241002	130700	27234433	1400	1400	1400	1400	0
338	20241002	130600	27234433	1400	1400	1400	1400	0
339	20241002	130500	27234433	1400	1400	1400	1400	0
340	20241002	130400	27234433	1400	1400	1400	1400	0
341	20241002	130300	27234433	1400	1400	1400	1400	442
342	20241002	130200	26615633	1400	1400	1400	1400	0
343	20241002	130100	26615633	1400	1400	1400	1400	0
344	20241002	130000	26615633	1400	1400	1400	1400	0
345	20241002	125900	26615633	1400	1400	1400	1400	0
346	20241002	125800	26615633	1400	1400	1400	1400	0
347	20241002	125700	26615633	1400	1400	1400	1400	0
348	20241002	125600	26615633	1400	1400	1400	1400	0
349	20241002	125500	26615633	1400	1400	1400	1400	0
350	20241002	125400	26615633	1400	1400	1400	1400	0
351	20241002	125300	26615633	1400	1400	1400	1400	0
352	20241002	125200	26615633	1400	1400	1400	1400	0
353	20241002	125100	26615633	1400	1400	1400	1400	0
354	20241002	125000	26615633	1400	1400	1400	1400	0
355	20241002	124900	26615633	1400	1400	1400	1400	10
356	20241002	124800	26601633	1400	1400	1400	1400	70
357	20241002	124700	26503633	1399	1399	1399	1399	0
358	20241002	124600	26503633	1399	1399	1399	1399	0
359	20241002	124500	26503633	1399	1399	1399	1399	0
360	20241002	124400	26503633	1399	1399	1399	1399	0
361	20241002	124300	26503633	1399	1399	1399	1399	0
362	20241002	124200	26503633	1399	1399	1399	1399	0
363	20241002	124100	26503633	1399	1399	1399	1399	0
364	20241002	124000	26503633	1399	1399	1399	1399	0
365	20241002	123900	26503633	1399	1399	1399	1399	0
366	20241002	123800	26503633	1399	1399	1399	1399	0
367	20241002	123700	26503633	1399	1399	1399	1399	0
368	20241002	123600	26503633	1399	1399	1399	1399	0
369	20241002	123500	26503633	1399	1399	1399	1399	0
370	20241002	123400	26503633	1399	1399	1399	1399	148
371	20241002	123300	26296581	1400	1400	1400	1400	0
372	20241002	123200	26296581	1400	1400	1400	1400	0
373	20241002	123100	26296581	1400	1400	1400	1400	0
374	20241002	123000	26296581	1400	1400	1400	1400	0
375	20241002	122900	26296581	1400	1400	1400	1400	10
376	20241002	122800	26282581	1400	1400	1400	1400	0
377	20241002	122700	26282581	1400	1400	1400	1400	0
378	20241002	122600	26282581	1400	1400	1400	1400	0
379	20241002	122500	26282581	1400	1400	1400	1400	0
380	20241002	122400	26282581	1400	1400	1400	1400	0
381	20241002	122300	26282581	1400	1400	1400	1400	0
382	20241002	122200	26282581	1400	1400	1400	1400	0
383	20241002	122100	26282581	1400	1400	1400	1400	0
384	20241002	122000	26282581	1400	1406	1406	1400	1899
385	20241002	121900	23623436	1406	1406	1406	1406	12
386	20241002	121800	23606564	1406	1406	1406	1406	0
387	20241002	121700	23606564	1406	1406	1406	1406	0
388	20241002	121600	23606564	1406	1406	1406	1406	0
389	20241002	121500	23606564	1406	1406	1406	1406	1
390	20241002	121400	23605158	1406	1406	1406	1406	198
391	20241002	121300	23326770	1411	1411	1411	1411	0
392	20241002	121200	23326770	1411	1411	1411	1411	0
393	20241002	121100	23326770	1411	1411	1411	1411	0
394	20241002	121000	23326770	1411	1411	1411	1411	0
395	20241002	120900	23326770	1411	1411	1411	1411	0
396	20241002	120800	23326770	1411	1411	1411	1411	0
397	20241002	120700	23326770	1411	1411	1411	1411	1
398	20241002	120600	23325359	1410	1410	1410	1410	0
399	20241002	120500	23325359	1410	1405	1410	1405	330
400	20241002	120400	22861472	1405	1405	1405	1405	0
401	20241002	120300	22861472	1405	1405	1405	1405	0
402	20241002	120200	22861472	1405	1405	1405	1405	3
403	20241002	120100	22857257	1405	1405	1405	1405	0
404	20241002	120000	22857257	1405	1405	1405	1405	500
405	20241002	115900	22154757	1406	1406	1406	1406	0
406	20241002	115800	22154757	1406	1406	1406	1406	10
407	20241002	115700	22140697	1406	1406	1406	1406	0
408	20241002	115600	22140697	1406	1406	1406	1406	1
409	20241002	115500	22139291	1406	1406	1406	1406	0
410	20241002	115400	22139291	1406	1406	1406	1406	0
411	20241002	115300	22139291	1406	1406	1406	1406	0
412	20241002	115200	22139291	1406	1406	1406	1406	0
413	20241002	115100	22139291	1406	1406	1406	1406	10
414	20241002	115000	22125231	1406	1406	1406	1406	220
415	20241002	114900	21815911	1406	1406	1406	1406	0
416	20241002	114800	21815911	1406	1406	1406	1406	0
417	20241002	114700	21815911	1406	1406	1406	1406	0
418	20241002	114600	21815911	1406	1406	1406	1406	220
419	20241002	114500	21506591	1406	1406	1406	1406	2
420	20241002	114400	21503779	1407	1407	1407	1407	2
421	20241002	114300	21500965	1408	1408	1408	1408	7
422	20241002	114200	21491109	1408	1408	1408	1408	0
423	20241002	114100	21491109	1408	1408	1408	1408	0
424	20241002	114000	21491109	1408	1408	1408	1408	1
425	20241002	113900	21489701	1408	1408	1408	1408	5
426	20241002	113800	21482661	1411	1411	1411	1411	0
427	20241002	113700	21482661	1411	1411	1411	1411	1
428	20241002	113600	21481250	1410	1410	1410	1410	0
429	20241002	113500	21481250	1410	1410	1410	1410	140
430	20241002	113400	21283850	1409	1409	1409	1409	0
431	20241002	113300	21283850	1409	1409	1409	1409	0
432	20241002	113200	21283850	1409	1409	1409	1409	0
433	20241002	113100	21283850	1409	1409	1409	1409	0
434	20241002	113000	21283850	1409	1409	1409	1409	0
435	20241002	112900	21283850	1409	1409	1409	1409	0
436	20241002	112800	21283850	1409	1409	1409	1409	0
437	20241002	112700	21283850	1409	1409	1409	1409	0
438	20241002	112600	21283850	1409	1409	1409	1409	0
439	20241002	112500	21283850	1409	1409	1409	1409	0
440	20241002	112400	21283850	1409	1410	1410	1409	4
441	20241002	112300	21278212	1409	1410	1410	1409	4
442	20241002	112200	21272574	1411	1412	1413	1411	6
443	20241002	112100	21264102	1414	1414	1414	1414	1
444	20241002	112000	21262688	1404	1404	1404	1404	0
445	20241002	111900	21262688	1404	1404	1404	1404	0
446	20241002	111800	21262688	1404	1406	1406	1404	720
447	20241002	111700	20251198	1405	1405	1405	1405	299
448	20241002	111600	19831103	1412	1412	1412	1412	0
449	20241002	111500	19831103	1412	1412	1412	1412	0
450	20241002	111400	19831103	1412	1412	1412	1412	0
451	20241002	111300	19831103	1412	1412	1412	1412	80
452	20241002	111200	19718143	1416	1416	1416	1416	0
453	20241002	111100	19718143	1416	1416	1416	1416	0
454	20241002	111000	19718143	1416	1416	1416	1416	0
455	20241002	110900	19718143	1416	1416	1416	1416	0
456	20241002	110800	19718143	1416	1416	1416	1416	0
457	20241002	110700	19718143	1416	1416	1416	1416	0
458	20241002	110600	19718143	1416	1416	1416	1416	0
459	20241002	110500	19718143	1416	1416	1416	1416	0
460	20241002	110400	19718143	1416	1416	1416	1416	0
461	20241002	110300	19718143	1416	1416	1416	1416	0
462	20241002	110200	19718143	1416	1416	1416	1416	0
463	20241002	110100	19718143	1416	1416	1416	1416	0
464	20241002	110000	19718143	1416	1416	1416	1416	0
465	20241002	105900	19718143	1416	1416	1416	1416	0
466	20241002	105800	19718143	1416	1416	1416	1416	4
467	20241002	105700	19712479	1414	1414	1414	1414	10
468	20241002	105600	19698339	1415	1414	1415	1413	74
469	20241002	105500	19593683	1407	1407	1407	1407	1
470	20241002	105400	19592276	1416	1416	1416	1416	0
471	20241002	105300	19592276	1416	1416	1416	1416	1
472	20241002	105200	19590860	1410	1410	1410	1410	0
473	20241002	105100	19590860	1410	1410	1410	1410	0
474	20241002	105000	19590860	1410	1410	1410	1410	0
475	20241002	104900	19590860	1410	1410	1410	1410	0
476	20241002	104800	19590860	1410	1410	1410	1410	0
477	20241002	104700	19590860	1410	1410	1410	1410	0
478	20241002	104600	19590860	1410	1410	1410	1410	0
479	20241002	104500	19590860	1410	1410	1410	1410	60
480	20241002	104400	19506260	1410	1421	1424	1410	387
481	20241002	104300	18958130	1421	1413	1421	1413	788
482	20241002	104200	17839635	1413	1393	1413	1393	774
483	20241002	104100	16750981	1390	1389	1390	1389	350
484	20241002	104000	16264759	1389	1389	1389	1389	0
485	20241002	103900	16264759	1389	1389	1389	1389	0
486	20241002	103800	16264759	1389	1389	1389	1389	0
487	20241002	103700	16264759	1389	1388	1389	1388	799
488	20241002	103600	15155708	1388	1388	1388	1388	0
489	20241002	103500	15155708	1388	1388	1388	1388	0
490	20241002	103400	15155708	1388	1388	1388	1388	0
491	20241002	103300	15155708	1388	1388	1388	1388	0
492	20241002	103200	15155708	1388	1388	1388	1388	0
493	20241002	103100	15155708	1388	1388	1388	1388	0
494	20241002	103000	15155708	1388	1388	1388	1388	0
495	20241002	102900	15155708	1388	1388	1388	1388	0
496	20241002	102800	15155708	1388	1388	1388	1388	0
497	20241002	102700	15155708	1388	1388	1388	1388	0
498	20241002	102600	15155708	1388	1388	1388	1388	0
499	20241002	102500	15155708	1388	1388	1388	1388	0
500	20241002	102400	15155708	1388	1388	1388	1388	0
501	20241002	102300	15155708	1388	1388	1388	1388	0
502	20241002	102200	15155708	1388	1388	1388	1388	0
503	20241002	102100	15155708	1388	1388	1388	1388	0
504	20241002	102000	15155708	1388	1388	1388	1388	0
505	20241002	101900	15155708	1388	1388	1388	1388	0
506	20241002	101800	15155708	1388	1388	1388	1388	0
507	20241002	101700	15155708	1388	1388	1388	1388	0
508	20241002	101600	15155708	1388	1388	1388	1388	1
509	20241002	101500	15154320	1381	1381	1381	1381	0
510	20241002	101400	15154320	1381	1383	1383	1381	343
511	20241002	101300	14680622	1388	1388	1388	1388	22
512	20241002	101200	14650086	1388	1388	1388	1388	0
513	20241002	101100	14650086	1388	1388	1388	1388	0
514	20241002	101000	14650086	1388	1388	1388	1388	0
515	20241002	100900	14650086	1388	1388	1388	1388	0
516	20241002	100800	14650086	1388	1388	1388	1388	6
517	20241002	100700	14641758	1382	1383	1383	1382	369
518	20241002	100600	14131706	1388	1388	1388	1388	0
519	20241002	100500	14131706	1388	1387	1388	1381	373
520	20241002	100400	13616384	1382	1386	1386	1382	573
521	20241002	100300	12824458	1386	1386	1386	1386	0
522	20241002	100200	12824458	1386	1386	1386	1386	0
523	20241002	100100	12824458	1386	1386	1386	1386	0
524	20241002	100000	12824458	1386	1386	1386	1386	0
525	20241002	095900	12824458	1386	1386	1386	1386	0
526	20241002	095800	12824458	1386	1386	1386	1386	0
527	20241002	095700	12824458	1386	1386	1386	1386	0
528	20241002	095600	12824458	1386	1386	1386	1386	0
529	20241002	095500	12824458	1386	1386	1386	1386	0
530	20241002	095400	12824458	1386	1386	1386	1386	1
531	20241002	095300	12823072	1380	1380	1380	1380	0
532	20241002	095200	12823072	1380	1382	1382	1380	1700
533	20241002	095100	10476246	1383	1383	1383	1383	20
534	20241002	095000	10448586	1383	1383	1383	1383	72
535	20241002	094900	10349010	1383	1383	1383	1383	72
536	20241002	094800	10249434	1382	1382	1382	1382	289
537	20241002	094700	9850036	1382	1382	1382	1382	10
538	20241002	094600	9836216	1383	1383	1383	1383	0
539	20241002	094500	9836216	1383	1383	1383	1383	0
540	20241002	094400	9836216	1383	1383	1383	1383	1
541	20241002	094300	9834833	1383	1385	1385	1382	3247
542	20241002	094200	5343190	1385	1385	1385	1385	50
543	20241002	094100	5273940	1385	1385	1385	1385	0
544	20241002	094000	5273940	1385	1386	1386	1385	227
545	20241002	093900	4959495	1385	1385	1385	1385	100
546	20241002	093800	4820995	1386	1386	1386	1386	0
547	20241002	093700	4820995	1386	1386	1386	1386	2
548	20241002	093600	4818223	1386	1386	1386	1386	0
549	20241002	093500	4818223	1386	1386	1386	1386	0
550	20241002	093400	4818223	1386	1386	1386	1386	0
551	20241002	093300	4818223	1386	1386	1386	1386	2
552	20241002	093200	4815451	1386	1386	1386	1386	110
553	20241002	093100	4662991	1388	1388	1388	1388	0
554	20241002	093000	4662991	1388	1388	1388	1388	0
555	20241002	092900	4662991	1388	1388	1388	1388	0
556	20241002	092800	4662991	1388	1387	1388	1387	76
557	20241002	092700	4557578	1387	1387	1387	1387	1
558	20241002	092600	4556191	1388	1388	1388	1388	0
559	20241002	092500	4556191	1388	1388	1388	1388	2
560	20241002	092400	4553415	1385	1385	1385	1385	0
561	20241002	092300	4553415	1385	1387	1387	1385	558
562	20241002	092200	3780577	1386	1386	1386	1386	3
563	20241002	092100	3776419	1387	1389	1389	1387	8
564	20241002	092000	3765316	1389	1389	1389	1389	0
565	20241002	091900	3765316	1389	1389	1389	1389	0
566	20241002	091800	3765316	1389	1389	1389	1389	0
567	20241002	091700	3765316	1389	1389	1389	1389	0
568	20241002	091600	3765316	1389	1389	1389	1389	0
569	20241002	091500	3765316	1389	1389	1389	1389	1
570	20241002	091400	3763927	1390	1390	1390	1390	10
571	20241002	091300	3750027	1384	1390	1390	1384	161
572	20241002	091200	3527024	1389	1384	1389	1384	57
573	20241002	091100	3448126	1384	1385	1385	1384	424
574	20241002	091000	2861270	1384	1386	1386	1384	173
575	20241002	090900	2621830	1384	1389	1389	1384	431
576	20241002	090800	2024620	1389	1390	1390	1389	3
577	20241002	090700	2020451	1389	1392	1392	1389	119
578	20241002	090600	1855002	1393	1401	1401	1393	88
579	20241002	090500	1732296	1396	1394	1402	1392	81
580	20241002	090400	1619149	1395	1394	1395	1394	70
581	20241002	090300	1521504	1387	1387	1387	1387	0
582	20241002	090200	1521504	1387	1387	1387	1387	1
583	20241002	090100	1520117	1384	1394	1394	1384	111
584	20241002	090000	1366283	1392	1400	1400	1392	976