KissMeData/006740/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184800	291531740	1335	1335	1335	1335	3640
3	20241016	184700	291531740	1335	1335	1335	1335	0
4	20241016	184600	291531740	1335	1335	1335	1335	0
5	20241016	184500	291531740	1335	1335	1335	1335	0
6	20241016	184400	291531740	1335	1335	1335	1335	0
7	20241016	184300	291531740	1335	1335	1335	1335	0
8	20241016	184200	291531740	1335	1335	1335	1335	0
9	20241016	184100	291531740	1335	1335	1335	1335	0
10	20241016	184000	291531740	1335	1335	1335	1335	0
11	20241016	183900	291531740	1335	1335	1335	1335	0
12	20241016	183800	291531740	1335	1335	1335	1335	0
13	20241016	183700	291531740	1335	1335	1335	1335	0
14	20241016	183600	291531740	1335	1335	1335	1335	0
15	20241016	183500	291531740	1335	1335	1335	1335	0
16	20241016	183400	291531740	1335	1335	1335	1335	0
17	20241016	183300	291531740	1335	1335	1335	1335	0
18	20241016	183200	291531740	1335	1335	1335	1335	0
19	20241016	183100	291531740	1335	1335	1335	1335	0
20	20241016	183000	291531740	1335	1335	1335	1335	0
21	20241016	182900	291531740	1335	1335	1335	1335	0
22	20241016	182800	291531740	1335	1335	1335	1335	0
23	20241016	182700	291531740	1335	1335	1335	1335	0
24	20241016	182600	291531740	1335	1335	1335	1335	0
25	20241016	182500	291531740	1335	1335	1335	1335	0
26	20241016	182400	291531740	1335	1335	1335	1335	0
27	20241016	182300	291531740	1335	1335	1335	1335	0
28	20241016	182200	291531740	1335	1335	1335	1335	0
29	20241016	182100	291531740	1335	1335	1335	1335	0
30	20241016	182000	291531740	1335	1335	1335	1335	0
31	20241016	181900	291531740	1335	1335	1335	1335	0
32	20241016	181800	291531740	1335	1335	1335	1335	3640
33	20241016	181700	291531740	1335	1335	1335	1335	0
34	20241016	181600	291531740	1335	1335	1335	1335	0
35	20241016	181500	291531740	1335	1335	1335	1335	0
36	20241016	181400	291531740	1335	1335	1335	1335	0
37	20241016	181300	291531740	1335	1335	1335	1335	0
38	20241016	181200	291531740	1335	1335	1335	1335	0
39	20241016	181100	291531740	1335	1335	1335	1335	0
40	20241016	181000	291531740	1335	1335	1335	1335	0
41	20241016	180900	291531740	1335	1335	1335	1335	0
42	20241016	180800	291531740	1335	1335	1335	1335	0
43	20241016	180700	291531740	1335	1335	1335	1335	0
44	20241016	180600	291531740	1335	1335	1335	1335	0
45	20241016	180500	291531740	1335	1335	1335	1335	0
46	20241016	180400	291531740	1335	1335	1335	1335	0
47	20241016	180300	291531740	1335	1335	1335	1335	0
48	20241016	180200	291531740	1335	1335	1335	1335	0
49	20241016	180100	291531740	1335	1335	1335	1335	0
50	20241016	180000	291531740	1335	1335	1335	1335	0
51	20241016	175900	291531740	1335	1335	1335	1335	0
52	20241016	175800	291531740	1335	1335	1335	1335	0
53	20241016	175700	291531740	1335	1335	1335	1335	0
54	20241016	175600	291531740	1335	1335	1335	1335	0
55	20241016	175500	291531740	1335	1335	1335	1335	0
56	20241016	175400	291531740	1335	1335	1335	1335	0
57	20241016	175300	291531740	1335	1335	1335	1335	0
58	20241016	175200	291531740	1335	1335	1335	1335	0
59	20241016	175100	291531740	1335	1335	1335	1335	0
60	20241016	175000	291531740	1335	1335	1335	1335	0
61	20241016	174900	291531740	1335	1335	1335	1335	0
62	20241016	174800	291531740	1335	1335	1335	1335	3640
63	20241016	174700	291531740	1335	1335	1335	1335	0
64	20241016	174600	291531740	1335	1335	1335	1335	0
65	20241016	174500	291531740	1335	1335	1335	1335	0
66	20241016	174400	291531740	1335	1335	1335	1335	0
67	20241016	174300	291531740	1335	1335	1335	1335	0
68	20241016	174200	291531740	1335	1335	1335	1335	0
69	20241016	174100	291531740	1335	1335	1335	1335	0
70	20241016	174000	291531740	1335	1335	1335	1335	0
71	20241016	173900	291531740	1335	1335	1335	1335	0
72	20241016	173800	291531740	1335	1335	1335	1335	0
73	20241016	173700	291531740	1335	1335	1335	1335	0
74	20241016	173600	291531740	1335	1335	1335	1335	0
75	20241016	173500	291531740	1335	1335	1335	1335	0
76	20241016	173400	291531740	1335	1335	1335	1335	0
77	20241016	173300	291531740	1335	1335	1335	1335	0
78	20241016	173200	291531740	1335	1335	1335	1335	0
79	20241016	173100	291531740	1335	1335	1335	1335	0
80	20241016	173000	291531740	1335	1335	1335	1335	0
81	20241016	172900	291531740	1335	1335	1335	1335	0
82	20241016	172800	291531740	1335	1335	1335	1335	0
83	20241016	172700	291531740	1335	1335	1335	1335	0
84	20241016	172600	291531740	1335	1335	1335	1335	0
85	20241016	172500	291531740	1335	1335	1335	1335	0
86	20241016	172400	291531740	1335	1335	1335	1335	0
87	20241016	172300	291531740	1335	1335	1335	1335	0
88	20241016	172200	291531740	1335	1335	1335	1335	0
89	20241016	172100	291531740	1335	1335	1335	1335	0
90	20241016	172000	291531740	1335	1335	1335	1335	0
91	20241016	171900	291531740	1335	1335	1335	1335	0
92	20241016	171800	291531740	1335	1335	1335	1335	3640
93	20241016	171700	291531740	1335	1335	1335	1335	0
94	20241016	171600	291531740	1335	1335	1335	1335	0
95	20241016	171500	291531740	1335	1335	1335	1335	0
96	20241016	171400	291531740	1335	1335	1335	1335	0
97	20241016	171300	291531740	1335	1335	1335	1335	0
98	20241016	171200	291531740	1335	1335	1335	1335	0
99	20241016	171100	291531740	1335	1335	1335	1335	0
100	20241016	171000	291531740	1335	1335	1335	1335	0
101	20241016	170900	291531740	1335	1335	1335	1335	0
102	20241016	170800	291531740	1335	1335	1335	1335	0
103	20241016	170700	291531740	1335	1335	1335	1335	0
104	20241016	170600	291531740	1335	1335	1335	1335	0
105	20241016	170500	291531740	1335	1335	1335	1335	0
106	20241016	170400	291531740	1335	1335	1335	1335	0
107	20241016	170300	291531740	1335	1335	1335	1335	0
108	20241016	170200	291531740	1335	1335	1335	1335	0
109	20241016	170100	291531740	1335	1335	1335	1335	0
110	20241016	170000	291531740	1335	1335	1335	1335	0
111	20241016	165900	291531740	1335	1335	1335	1335	0
112	20241016	165800	291531740	1335	1335	1335	1335	0
113	20241016	165700	291531740	1335	1335	1335	1335	0
114	20241016	165600	291531740	1335	1335	1335	1335	0
115	20241016	165500	291531740	1335	1335	1335	1335	0
116	20241016	165400	291531740	1335	1335	1335	1335	0
117	20241016	165300	291531740	1335	1335	1335	1335	0
118	20241016	165200	291531740	1335	1335	1335	1335	0
119	20241016	165100	291531740	1335	1335	1335	1335	0
120	20241016	165000	291531740	1335	1335	1335	1335	0
121	20241016	164900	291531740	1335	1335	1335	1335	0
122	20241016	164800	291531740	1335	1335	1335	1335	3640
123	20241016	164700	291531740	1335	1335	1335	1335	0
124	20241016	164600	291531740	1335	1335	1335	1335	0
125	20241016	164500	291531740	1335	1335	1335	1335	0
126	20241016	164400	291531740	1335	1335	1335	1335	0
127	20241016	164300	291531740	1335	1335	1335	1335	0
128	20241016	164200	291531740	1335	1335	1335	1335	0
129	20241016	164100	291531740	1335	1335	1335	1335	0
130	20241016	164000	291531740	1335	1335	1335	1335	0
131	20241016	163900	291531740	1335	1335	1335	1335	0
132	20241016	163800	291531740	1335	1335	1335	1335	0
133	20241016	163700	291531740	1335	1335	1335	1335	0
134	20241016	163600	291531740	1335	1335	1335	1335	0
135	20241016	163500	291531740	1335	1335	1335	1335	0
136	20241016	163400	291531740	1335	1335	1335	1335	0
137	20241016	163300	291531740	1335	1335	1335	1335	0
138	20241016	163200	291531740	1335	1335	1335	1335	0
139	20241016	163100	291531740	1335	1335	1335	1335	0
140	20241016	163000	291531740	1335	1335	1335	1335	0
141	20241016	162900	291531740	1335	1335	1335	1335	0
142	20241016	162800	291531740	1335	1335	1335	1335	0
143	20241016	162700	291531740	1335	1335	1335	1335	0
144	20241016	162600	291531740	1335	1335	1335	1335	0
145	20241016	162500	291531740	1335	1335	1335	1335	0
146	20241016	162400	291531740	1335	1335	1335	1335	0
147	20241016	162300	291531740	1335	1335	1335	1335	0
148	20241016	162200	291531740	1335	1335	1335	1335	0
149	20241016	162100	291531740	1335	1335	1335	1335	0
150	20241016	162000	291531740	1335	1335	1335	1335	0
151	20241016	161900	291531740	1335	1335	1335	1335	0
152	20241016	161800	291531740	1335	1335	1335	1335	3640
153	20241016	161700	291531740	1335	1335	1335	1335	0
154	20241016	161600	291531740	1335	1335	1335	1335	0
155	20241016	161500	291531740	1335	1335	1335	1335	0
156	20241016	161400	291531740	1335	1335	1335	1335	0
157	20241016	161300	291531740	1335	1335	1335	1335	0
158	20241016	161200	291531740	1335	1335	1335	1335	0
159	20241016	161100	291531740	1335	1335	1335	1335	0
160	20241016	161000	291531740	1335	1335	1335	1335	0
161	20241016	160900	291531740	1335	1335	1335	1335	0
162	20241016	160800	291531740	1335	1335	1335	1335	0
163	20241016	160700	291531740	1335	1335	1335	1335	0
164	20241016	160600	291531740	1335	1335	1335	1335	0
165	20241016	160500	291531740	1335	1335	1335	1335	0
166	20241016	160400	291531740	1335	1335	1335	1335	0
167	20241016	160300	291531740	1335	1335	1335	1335	0
168	20241016	160200	291531740	1335	1335	1335	1335	0
169	20241016	160100	291531740	1335	1335	1335	1335	0
170	20241016	160000	291531740	1335	1335	1335	1335	0
171	20241016	155900	291531740	1335	1335	1335	1335	0
172	20241016	155800	291531740	1335	1335	1335	1335	0
173	20241016	155700	291531740	1335	1335	1335	1335	0
174	20241016	155600	291531740	1335	1335	1335	1335	0
175	20241016	155500	291531740	1335	1335	1335	1335	0
176	20241016	155400	291531740	1335	1335	1335	1335	0
177	20241016	155300	291531740	1335	1335	1335	1335	0
178	20241016	155200	291531740	1335	1335	1335	1335	0
179	20241016	155100	291531740	1335	1335	1335	1335	0
180	20241016	155000	291531740	1335	1335	1335	1335	0
181	20241016	154900	291531740	1335	1335	1335	1335	0
182	20241016	154800	291531740	1335	1335	1335	1335	3640
183	20241016	154700	291531740	1335	1335	1335	1335	0
184	20241016	154600	291531740	1335	1335	1335	1335	0
185	20241016	154500	291531740	1335	1335	1335	1335	0
186	20241016	154400	291531740	1335	1335	1335	1335	0
187	20241016	154300	291531740	1335	1335	1335	1335	0
188	20241016	154200	291531740	1335	1335	1335	1335	0
189	20241016	154100	291531740	1335	1335	1335	1335	0
190	20241016	154000	291531740	1335	1335	1335	1335	0
191	20241016	153900	291531740	1335	1335	1335	1335	0
192	20241016	153800	291531740	1335	1335	1335	1335	0
193	20241016	153700	291531740	1335	1335	1335	1335	0
194	20241016	153600	291531740	1335	1335	1335	1335	0
195	20241016	153500	291531740	1335	1335	1335	1335	0
196	20241016	153400	291531740	1335	1335	1335	1335	0
197	20241016	153300	291531740	1335	1335	1335	1335	0
198	20241016	153200	291531740	1335	1335	1335	1335	0
199	20241016	153100	291531740	1335	1335	1335	1335	0
200	20241016	153000	291531740	1335	1335	1335	1335	3640
201	20241016	152900	286672340	1338	1338	1338	1338	0
202	20241016	152800	286672340	1338	1338	1338	1338	0
203	20241016	152700	286672340	1338	1338	1338	1338	0
204	20241016	152600	286672340	1338	1338	1338	1338	0
205	20241016	152500	286672340	1338	1338	1338	1338	0
206	20241016	152400	286672340	1338	1338	1338	1338	0
207	20241016	152300	286672340	1338	1338	1338	1338	0
208	20241016	152200	286672340	1338	1338	1338	1338	0
209	20241016	152100	286672340	1338	1338	1338	1338	0
210	20241016	152000	286672340	1338	1338	1338	1338	0
211	20241016	151900	286672340	1338	1338	1338	1338	529
212	20241016	151800	285964538	1339	1339	1339	1339	577
213	20241016	151700	285191935	1341	1338	1341	1338	3080
214	20241016	151600	281064770	1341	1338	1341	1338	3
215	20241016	151500	281060753	1341	1340	1341	1340	474
216	20241016	151400	280425583	1340	1340	1340	1340	1400
217	20241016	151300	278549583	1340	1340	1340	1340	20
218	20241016	151200	278522783	1340	1340	1340	1340	19
219	20241016	151100	278497323	1340	1340	1340	1340	738
220	20241016	151000	277508403	1341	1341	1341	1341	0
221	20241016	150900	277508403	1341	1341	1341	1341	0
222	20241016	150800	277508403	1341	1341	1341	1341	0
223	20241016	150700	277508403	1341	1336	1341	1336	10002
224	20241016	150600	264106700	1334	1336	1336	1334	2061
225	20241016	150500	261357247	1335	1335	1335	1335	1150
226	20241016	150400	259821997	1336	1337	1337	1336	309
227	20241016	150300	259409064	1337	1337	1337	1337	612
228	20241016	150200	258590820	1338	1338	1338	1338	74
229	20241016	150100	258491808	1338	1337	1338	1337	104
230	20241016	150000	258352720	1337	1337	1337	1337	101
231	20241016	145900	258217683	1337	1337	1337	1337	0
232	20241016	145800	258217683	1337	1337	1337	1337	101
233	20241016	145700	258082646	1336	1336	1336	1336	7
234	20241016	145600	258073294	1337	1337	1337	1336	365
235	20241016	145500	257585345	1339	1339	1339	1339	0
236	20241016	145400	257585345	1339	1339	1339	1339	9
237	20241016	145300	257573294	1339	1338	1339	1337	135
238	20241016	145200	257392729	1340	1338	1340	1338	33
239	20241016	145100	257348561	1338	1338	1338	1338	7
240	20241016	145000	257339195	1340	1340	1340	1340	0
241	20241016	144900	257339195	1340	1340	1340	1340	0
242	20241016	144800	257339195	1340	1341	1341	1340	15
243	20241016	144700	257319094	1340	1341	1341	1340	364
244	20241016	144600	256831260	1341	1340	1341	1340	4855
245	20241016	144500	250325559	1340	1339	1340	1339	5050
246	20241016	144400	243559347	1339	1336	1339	1336	1239
247	20241016	144300	241904037	1339	1339	1339	1339	10
248	20241016	144200	241890647	1339	1339	1339	1339	0
249	20241016	144100	241890647	1339	1339	1339	1339	176
250	20241016	144000	241654983	1339	1339	1339	1339	2
251	20241016	143900	241652305	1339	1336	1339	1336	133
252	20241016	143800	241474614	1339	1339	1339	1339	94
253	20241016	143700	241348748	1339	1339	1339	1335	121
254	20241016	143600	241187009	1339	1335	1339	1335	509
255	20241016	143500	240507490	1340	1340	1340	1340	150
256	20241016	143400	240306490	1340	1340	1340	1340	0
257	20241016	143300	240306490	1340	1336	1340	1335	522
258	20241016	143200	239609411	1340	1340	1340	1340	30
259	20241016	143100	239569211	1340	1340	1340	1340	0
260	20241016	143000	239569211	1340	1340	1340	1340	0
261	20241016	142900	239569211	1340	1340	1340	1340	4
262	20241016	142800	239563851	1340	1340	1340	1340	75
263	20241016	142700	239463351	1340	1337	1340	1336	3079
264	20241016	142600	235339573	1339	1339	1339	1339	1
265	20241016	142500	235338234	1337	1337	1337	1337	0
266	20241016	142400	235338234	1337	1337	1337	1337	0
267	20241016	142300	235338234	1337	1337	1337	1337	73
268	20241016	142200	235240633	1337	1337	1337	1337	0
269	20241016	142100	235240633	1337	1337	1337	1337	0
270	20241016	142000	235240633	1337	1337	1337	1337	36
271	20241016	141900	235192501	1337	1337	1337	1337	1001
272	20241016	141800	233854164	1335	1335	1335	1335	500
273	20241016	141700	233186664	1337	1337	1337	1337	18
274	20241016	141600	233162598	1337	1337	1337	1337	0
275	20241016	141500	233162598	1337	1336	1337	1335	706
276	20241016	141400	232220066	1337	1337	1337	1337	4
277	20241016	141300	232214718	1337	1337	1337	1337	31
278	20241016	141200	232173271	1335	1336	1336	1335	500
279	20241016	141100	231505515	1337	1337	1337	1337	0
280	20241016	141000	231505515	1337	1336	1337	1336	1080
281	20241016	140900	230062629	1336	1335	1336	1335	401
282	20241016	140800	229526994	1335	1335	1335	1335	0
283	20241016	140700	229526994	1335	1335	1335	1335	543
284	20241016	140600	228802089	1335	1335	1335	1335	0
285	20241016	140500	228802089	1335	1335	1335	1335	0
286	20241016	140400	228802089	1335	1335	1335	1335	99
287	20241016	140300	228669924	1336	1336	1336	1336	70
288	20241016	140200	228576404	1335	1336	1336	1335	3065
289	20241016	140100	224482073	1337	1338	1338	1337	4304
290	20241016	140000	218727459	1338	1338	1338	1338	30
291	20241016	135900	218687319	1340	1340	1340	1340	1
292	20241016	135800	218685979	1338	1339	1339	1338	487
293	20241016	135700	218034229	1340	1340	1340	1340	2
294	20241016	135600	218031549	1340	1340	1340	1340	2
295	20241016	135500	218028869	1340	1340	1340	1340	10
296	20241016	135400	218015469	1339	1339	1339	1339	329
297	20241016	135300	217574938	1339	1340	1340	1339	53
298	20241016	135200	217503951	1340	1340	1340	1340	2940
299	20241016	135100	213564351	1340	1340	1340	1340	1133
300	20241016	135000	212046131	1340	1340	1340	1340	2050
301	20241016	134900	209299131	1340	1339	1340	1339	2031
302	20241016	134800	206577627	1340	1340	1340	1340	0
303	20241016	134700	206577627	1340	1340	1340	1340	1000
304	20241016	134600	205237627	1340	1340	1340	1340	0
305	20241016	134500	205237627	1340	1338	1340	1338	34
306	20241016	134400	205192075	1340	1339	1340	1339	155
307	20241016	134300	204984418	1339	1339	1339	1339	5
308	20241016	134200	204977723	1339	1339	1339	1339	562
309	20241016	134100	204225205	1340	1340	1340	1340	0
310	20241016	134000	204225205	1340	1340	1340	1340	1
311	20241016	133900	204223865	1340	1340	1340	1340	0
312	20241016	133800	204223865	1340	1340	1340	1340	1000
313	20241016	133700	202883865	1340	1340	1340	1340	12
314	20241016	133600	202867785	1340	1339	1340	1339	439
315	20241016	133500	202279963	1339	1338	1339	1338	51
316	20241016	133400	202211724	1338	1338	1338	1338	800
317	20241016	133300	201141324	1338	1338	1338	1337	252
318	20241016	133200	200804250	1339	1339	1339	1339	0
319	20241016	133100	200804250	1339	1338	1339	1337	135
320	20241016	133000	200623554	1339	1339	1339	1339	0
321	20241016	132900	200623554	1339	1339	1339	1339	0
322	20241016	132800	200623554	1339	1338	1339	1337	1101
323	20241016	132700	199150867	1340	1340	1340	1340	0
324	20241016	132600	199150867	1340	1340	1340	1340	0
325	20241016	132500	199150867	1340	1340	1340	1340	0
326	20241016	132400	199150867	1340	1340	1340	1340	0
327	20241016	132300	199150867	1340	1340	1340	1338	1442
328	20241016	132200	197221459	1340	1339	1340	1339	5
329	20241016	132100	197214760	1340	1340	1340	1340	39
330	20241016	132000	197162500	1337	1338	1338	1337	6210
331	20241016	131900	188859726	1337	1338	1338	1337	2003
332	20241016	131800	186181496	1340	1340	1340	1340	0
333	20241016	131700	186181496	1340	1340	1340	1340	0
334	20241016	131600	186181496	1340	1340	1340	1340	0
335	20241016	131500	186181496	1340	1340	1340	1340	0
336	20241016	131400	186181496	1340	1339	1340	1337	555
337	20241016	131300	185439197	1340	1340	1340	1340	0
338	20241016	131200	185439197	1340	1340	1340	1340	0
339	20241016	131100	185439197	1340	1340	1340	1340	0
340	20241016	131000	185439197	1340	1339	1340	1339	2240
341	20241016	130900	182438227	1337	1337	1337	1337	232
342	20241016	130800	182128043	1337	1337	1337	1337	271
343	20241016	130700	181765716	1339	1339	1339	1339	12
344	20241016	130600	181749648	1339	1338	1339	1337	501
345	20241016	130500	181079648	1339	1339	1339	1339	0
346	20241016	130400	181079648	1339	1339	1339	1339	0
347	20241016	130300	181079648	1339	1339	1339	1339	100
348	20241016	130200	180945748	1338	1338	1338	1338	0
349	20241016	130100	180945748	1338	1338	1338	1338	0
350	20241016	130000	180945748	1338	1338	1338	1338	282
351	20241016	125900	180568432	1339	1339	1339	1339	101
352	20241016	125800	180433193	1338	1338	1338	1338	100
353	20241016	125700	180299393	1339	1339	1339	1339	53
354	20241016	125600	180228426	1339	1339	1339	1339	0
355	20241016	125500	180228426	1339	1339	1339	1339	257
356	20241016	125400	179884303	1339	1339	1339	1339	0
357	20241016	125300	179884303	1339	1338	1339	1338	110
358	20241016	125200	179737122	1339	1339	1339	1339	0
359	20241016	125100	179737122	1339	1338	1339	1338	501
360	20241016	125000	179066783	1338	1338	1338	1338	8
361	20241016	124900	179056079	1339	1339	1339	1339	0
362	20241016	124800	179056079	1339	1339	1339	1339	100
363	20241016	124700	178922179	1339	1339	1339	1339	3
364	20241016	124600	178918162	1339	1339	1339	1339	10
365	20241016	124500	178904772	1339	1339	1339	1339	1000
366	20241016	124400	177565772	1338	1338	1338	1338	0
367	20241016	124300	177565772	1338	1338	1338	1338	220
368	20241016	124200	177271412	1339	1339	1339	1339	0
369	20241016	124100	177271412	1339	1338	1339	1338	201
370	20241016	124000	177002473	1338	1338	1338	1338	0
371	20241016	123900	177002473	1338	1338	1338	1338	62
372	20241016	123800	176919517	1338	1338	1338	1338	102
373	20241016	123700	176783041	1340	1340	1340	1340	1
374	20241016	123600	176781701	1338	1339	1339	1338	1009
375	20241016	123500	175431250	1339	1339	1339	1339	0
376	20241016	123400	175431250	1339	1339	1339	1339	1
377	20241016	123300	175429911	1339	1339	1339	1339	0
378	20241016	123200	175429911	1339	1339	1339	1339	1
379	20241016	123100	175428572	1339	1339	1339	1339	0
380	20241016	123000	175428572	1339	1339	1339	1339	563
381	20241016	122900	174674715	1339	1339	1339	1339	99
382	20241016	122800	174542154	1339	1339	1339	1339	0
383	20241016	122700	174542154	1339	1339	1339	1339	20
384	20241016	122600	174515374	1339	1339	1339	1339	0
385	20241016	122500	174515374	1339	1339	1339	1339	0
386	20241016	122400	174515374	1339	1339	1339	1339	0
387	20241016	122300	174515374	1339	1339	1339	1339	0
388	20241016	122200	174515374	1339	1339	1339	1339	520
389	20241016	122100	173819094	1340	1340	1340	1340	33
390	20241016	122000	173774874	1340	1340	1340	1340	0
391	20241016	121900	173774874	1340	1340	1340	1340	6
392	20241016	121800	173766834	1341	1341	1341	1341	2
393	20241016	121700	173764152	1341	1341	1341	1341	2
394	20241016	121600	173761470	1342	1342	1342	1342	0
395	20241016	121500	173761470	1342	1342	1342	1342	2000
396	20241016	121400	171077470	1342	1342	1342	1342	5001
397	20241016	121300	164366128	1342	1342	1342	1342	14
398	20241016	121200	164347340	1342	1342	1342	1342	0
399	20241016	121100	164347340	1342	1342	1342	1342	1
400	20241016	121000	164345998	1342	1340	1342	1340	3
401	20241016	120900	164341976	1339	1339	1339	1339	0
402	20241016	120800	164341976	1339	1339	1339	1339	0
403	20241016	120700	164341976	1339	1339	1339	1339	1
404	20241016	120600	164340637	1342	1342	1342	1342	0
405	20241016	120500	164340637	1342	1342	1342	1342	0
406	20241016	120400	164340637	1342	1342	1342	1342	20
407	20241016	120300	164313797	1342	1342	1342	1342	0
408	20241016	120200	164313797	1342	1342	1342	1342	50
409	20241016	120100	164246697	1342	1342	1342	1342	12
410	20241016	120000	164230593	1342	1338	1342	1337	3001
411	20241016	115900	160217951	1342	1342	1342	1342	1
412	20241016	115800	160216609	1338	1339	1339	1338	1136
413	20241016	115700	158696313	1342	1342	1342	1342	0
414	20241016	115600	158696313	1342	1342	1342	1342	11
415	20241016	115500	158681551	1342	1340	1342	1338	2303
416	20241016	115400	155597981	1342	1342	1342	1342	22
417	20241016	115300	155568457	1342	1341	1342	1341	27
418	20241016	115200	155532238	1342	1342	1342	1342	0
419	20241016	115100	155532238	1342	1342	1342	1342	0
420	20241016	115000	155532238	1342	1342	1342	1342	0
421	20241016	114900	155532238	1342	1342	1342	1342	0
422	20241016	114800	155532238	1342	1342	1342	1342	0
423	20241016	114700	155532238	1342	1342	1342	1342	0
424	20241016	114600	155532238	1342	1342	1342	1342	0
425	20241016	114500	155532238	1342	1342	1342	1342	0
426	20241016	114400	155532238	1342	1342	1342	1342	1
427	20241016	114300	155530896	1339	1341	1341	1339	901
428	20241016	114200	154323958	1343	1343	1343	1343	0
429	20241016	114100	154323958	1343	1343	1343	1343	0
430	20241016	114000	154323958	1343	1343	1343	1343	3
431	20241016	113900	154319929	1343	1341	1343	1341	103
432	20241016	113800	154181804	1342	1342	1343	1342	16
433	20241016	113700	154160325	1343	1343	1343	1342	4
434	20241016	113600	154154954	1339	1342	1342	1339	150
435	20241016	113500	153954098	1343	1343	1343	1339	43
436	20241016	113400	153896408	1343	1341	1343	1341	1000
437	20241016	113300	152554698	1341	1340	1341	1338	7902
438	20241016	113200	141960330	1338	1339	1339	1338	1160
439	20241016	113100	140408240	1340	1338	1340	1338	20
440	20241016	113000	140381460	1338	1338	1338	1338	295
441	20241016	112900	139986750	1340	1340	1340	1340	4
442	20241016	112800	139981390	1340	1340	1340	1340	0
443	20241016	112700	139981390	1340	1340	1340	1340	4001
444	20241016	112600	134620050	1340	1340	1340	1339	3461
445	20241016	112500	129985765	1338	1339	1340	1337	3847
446	20241016	112400	124834853	1340	1338	1340	1338	1252
447	20241016	112300	123159673	1340	1338	1340	1338	32
448	20241016	112200	123116853	1340	1340	1340	1340	0
449	20241016	112100	123116853	1340	1338	1340	1338	51
450	20241016	112000	123048613	1341	1337	1341	1337	11
451	20241016	111900	123033898	1341	1341	1341	1341	3
452	20241016	111800	123029875	1341	1341	1341	1341	3
453	20241016	111700	123025852	1341	1341	1341	1341	0
454	20241016	111600	123025852	1341	1341	1341	1337	679
455	20241016	111500	122117343	1341	1339	1341	1339	101
456	20241016	111400	121982102	1341	1341	1341	1341	1
457	20241016	111300	121980761	1341	1338	1341	1337	38
458	20241016	111200	121929949	1337	1337	1337	1337	24
459	20241016	111100	121897861	1337	1337	1337	1337	747
460	20241016	111000	120899122	1337	1337	1337	1337	3484
461	20241016	110900	116241014	1338	1338	1338	1338	0
462	20241016	110800	116241014	1338	1338	1338	1338	0
463	20241016	110700	116241014	1338	1338	1338	1338	1130
464	20241016	110600	114729074	1340	1340	1340	1340	1
465	20241016	110500	114727734	1338	1338	1338	1338	117
466	20241016	110400	114571188	1338	1338	1338	1338	0
467	20241016	110300	114571188	1338	1340	1340	1338	359
468	20241016	110200	114090844	1338	1338	1338	1338	0
469	20241016	110100	114090844	1338	1338	1338	1338	0
470	20241016	110000	114090844	1338	1340	1340	1338	1840
471	20241016	105900	111627808	1340	1340	1340	1340	10
472	20241016	105800	111614408	1340	1340	1340	1340	43
473	20241016	105700	111556788	1340	1340	1340	1340	47
474	20241016	105600	111493808	1339	1340	1340	1339	545
475	20241016	105500	110763952	1341	1341	1341	1341	0
476	20241016	105400	110763952	1341	1341	1341	1341	0
477	20241016	105300	110763952	1341	1340	1341	1340	2898
478	20241016	105200	106880630	1340	1340	1340	1340	3592
479	20241016	105100	102067350	1340	1340	1340	1340	1
480	20241016	105000	102066010	1340	1340	1340	1340	20
481	20241016	104900	102039210	1340	1339	1340	1339	125
482	20241016	104800	101871833	1339	1339	1339	1339	2
483	20241016	104700	101869155	1340	1340	1340	1340	6
484	20241016	104600	101861115	1339	1339	1339	1339	0
485	20241016	104500	101861115	1339	1339	1339	1339	0
486	20241016	104400	101861115	1339	1339	1339	1339	969
487	20241016	104300	100563624	1339	1339	1339	1339	196
488	20241016	104200	100301180	1340	1340	1340	1340	0
489	20241016	104100	100301180	1340	1340	1340	1340	1
490	20241016	104000	100299840	1339	1339	1339	1339	614
491	20241016	103900	99477694	1340	1340	1340	1339	1160
492	20241016	103800	97924120	1341	1341	1341	1341	0
493	20241016	103700	97924120	1341	1341	1341	1341	1
494	20241016	103600	97922779	1340	1343	1343	1340	313
495	20241016	103500	97503052	1343	1343	1343	1343	1
496	20241016	103400	97501709	1341	1341	1341	1341	60
497	20241016	103300	97421249	1343	1343	1343	1343	2
498	20241016	103200	97418563	1343	1342	1343	1342	274
499	20241016	103100	97050774	1342	1342	1342	1342	3
500	20241016	103000	97046748	1342	1342	1342	1342	2008
501	20241016	102900	94352012	1343	1341	1343	1341	399
502	20241016	102800	93816177	1343	1343	1343	1343	18
503	20241016	102700	93792003	1343	1343	1343	1343	2
504	20241016	102600	93789317	1343	1343	1343	1343	1
505	20241016	102500	93787974	1343	1343	1343	1343	23
506	20241016	102400	93757085	1343	1343	1343	1343	0
507	20241016	102300	93757085	1343	1343	1343	1343	15
508	20241016	102200	93736940	1344	1342	1344	1342	103
509	20241016	102100	93598712	1342	1342	1342	1342	100
510	20241016	102000	93464512	1345	1342	1345	1342	49
511	20241016	101900	93398751	1342	1342	1342	1342	964
512	20241016	101800	92105063	1342	1341	1342	1341	1448
513	20241016	101700	90163293	1340	1340	1340	1340	20
514	20241016	101600	90136493	1339	1339	1339	1339	500
515	20241016	101500	89466993	1339	1339	1339	1339	0
516	20241016	101400	89466993	1339	1339	1339	1339	0
517	20241016	101300	89466993	1339	1339	1339	1339	55
518	20241016	101200	89393348	1339	1341	1341	1339	687
519	20241016	101100	88473090	1339	1339	1339	1339	0
520	20241016	101000	88473090	1339	1340	1340	1339	235
521	20241016	100900	88158325	1341	1341	1341	1341	52
522	20241016	100800	88088593	1340	1340	1340	1340	100
523	20241016	100700	87954593	1341	1339	1341	1339	151
524	20241016	100600	87752402	1339	1341	1341	1339	569
525	20241016	100500	86990505	1341	1341	1341	1341	48
526	20241016	100400	86926137	1341	1340	1341	1338	208
527	20241016	100300	86647720	1341	1341	1341	1341	1
528	20241016	100200	86646379	1341	1341	1341	1341	549
529	20241016	100100	85910170	1341	1341	1341	1341	143
530	20241016	100000	85718407	1341	1341	1341	1341	209
531	20241016	095900	85438138	1341	1341	1341	1341	62
532	20241016	095800	85354996	1341	1341	1341	1341	32
533	20241016	095700	85312084	1341	1341	1341	1341	0
534	20241016	095600	85312084	1341	1341	1341	1336	504
535	20241016	095500	84638502	1336	1336	1336	1336	0
536	20241016	095400	84638502	1336	1336	1336	1336	0
537	20241016	095300	84638502	1336	1338	1338	1336	1350
538	20241016	095200	82834096	1338	1338	1341	1338	1815
539	20241016	095100	80405623	1338	1339	1339	1338	43
540	20241016	095000	80348059	1340	1338	1340	1338	7940
541	20241016	094900	69716445	1339	1339	1339	1339	2831
542	20241016	094800	65925736	1339	1339	1339	1339	2308
543	20241016	094700	62835324	1339	1339	1341	1339	326
544	20241016	094600	62398808	1339	1340	1340	1339	213
545	20241016	094500	62113490	1341	1341	1341	1341	20
546	20241016	094400	62086670	1340	1340	1340	1340	30
547	20241016	094300	62046470	1341	1341	1341	1341	0
548	20241016	094200	62046470	1341	1341	1341	1341	0
549	20241016	094100	62046470	1341	1342	1342	1341	761
550	20241016	094000	61025369	1345	1345	1345	1345	3
551	20241016	093900	61021334	1346	1347	1347	1346	1200
552	20241016	093800	59405934	1347	1347	1347	1347	110
553	20241016	093700	59257764	1347	1342	1347	1342	1000
554	20241016	093600	57913898	1337	1337	1337	1337	1
555	20241016	093500	57912561	1342	1342	1342	1342	104
556	20241016	093400	57772993	1342	1342	1342	1342	149
557	20241016	093300	57573035	1342	1342	1342	1342	1
558	20241016	093200	57571693	1342	1342	1342	1342	6
559	20241016	093100	57563641	1336	1341	1342	1336	241
560	20241016	093000	57241624	1341	1341	1341	1341	12
561	20241016	092900	57225532	1342	1342	1342	1342	6
562	20241016	092800	57217480	1343	1342	1343	1342	451
563	20241016	092700	56612094	1343	1343	1343	1343	0
564	20241016	092600	56612094	1343	1334	1344	1334	19
565	20241016	092500	56586729	1340	1339	1340	1339	1000
566	20241016	092400	55246731	1340	1337	1340	1337	1010
567	20241016	092300	53894363	1331	1332	1332	1331	685
568	20241016	092200	52982478	1338	1334	1338	1331	3539
569	20241016	092100	48269810	1334	1334	1334	1334	97
570	20241016	092000	48140412	1334	1334	1334	1334	2
571	20241016	091900	48137744	1339	1337	1339	1337	100
572	20241016	091800	48003888	1339	1339	1339	1339	1
573	20241016	091700	48002549	1334	1332	1334	1331	1494
574	20241016	091600	46012551	1331	1331	1331	1331	2191
575	20241016	091500	43096330	1331	1332	1332	1331	3585
576	20241016	091400	38323307	1332	1336	1336	1332	1960
577	20241016	091300	35708531	1337	1337	1337	1337	126
578	20241016	091200	35540069	1338	1339	1339	1338	46
579	20241016	091100	35478520	1339	1338	1339	1338	579
580	20241016	091000	34703317	1339	1339	1339	1339	173
581	20241016	090900	34471670	1339	1340	1340	1339	611
582	20241016	090800	33652940	1340	1344	1344	1340	1625
583	20241016	090700	31472972	1344	1344	1344	1344	541
584	20241016	090600	30745868	1345	1349	1349	1345	1151
585	20241016	090500	29195773	1349	1354	1354	1344	1911
586	20241016	090400	26621389	1354	1344	1355	1344	2880
587	20241016	090300	22741916	1344	1337	1344	1337	2686
588	20241016	090200	19137964	1330	1330	1330	1330	0
589	20241016	090100	19137964	1330	1333	1342	1330	2685
590	20241016	090000	15561716	1333	1339	1342	1333	11624