KissMeData/006740/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184800	1552568889	1344	1344	1344	1344	10131
3	20241004	184700	1552568889	1344	1344	1344	1344	0
4	20241004	184600	1552568889	1344	1344	1344	1344	0
5	20241004	184500	1552568889	1344	1344	1344	1344	0
6	20241004	184400	1552568889	1344	1344	1344	1344	0
7	20241004	184300	1552568889	1344	1344	1344	1344	0
8	20241004	184200	1552568889	1344	1344	1344	1344	0
9	20241004	184100	1552568889	1344	1344	1344	1344	0
10	20241004	184000	1552568889	1344	1344	1344	1344	0
11	20241004	183900	1552568889	1344	1344	1344	1344	0
12	20241004	183800	1552568889	1344	1344	1344	1344	0
13	20241004	183700	1552568889	1344	1344	1344	1344	0
14	20241004	183600	1552568889	1344	1344	1344	1344	0
15	20241004	183500	1552568889	1344	1344	1344	1344	0
16	20241004	183400	1552568889	1344	1344	1344	1344	0
17	20241004	183300	1552568889	1344	1344	1344	1344	0
18	20241004	183200	1552568889	1344	1344	1344	1344	0
19	20241004	183100	1552568889	1344	1344	1344	1344	0
20	20241004	183000	1552568889	1344	1344	1344	1344	0
21	20241004	182900	1552568889	1344	1344	1344	1344	0
22	20241004	182800	1552568889	1344	1344	1344	1344	0
23	20241004	182700	1552568889	1344	1344	1344	1344	0
24	20241004	182600	1552568889	1344	1344	1344	1344	0
25	20241004	182500	1552568889	1344	1344	1344	1344	0
26	20241004	182400	1552568889	1344	1344	1344	1344	0
27	20241004	182300	1552568889	1344	1344	1344	1344	0
28	20241004	182200	1552568889	1344	1344	1344	1344	0
29	20241004	182100	1552568889	1344	1344	1344	1344	0
30	20241004	182000	1552568889	1344	1344	1344	1344	0
31	20241004	181900	1552568889	1344	1344	1344	1344	0
32	20241004	181800	1552568889	1344	1344	1344	1344	10131
33	20241004	181700	1552568889	1344	1344	1344	1344	0
34	20241004	181600	1552568889	1344	1344	1344	1344	0
35	20241004	181500	1552568889	1344	1344	1344	1344	0
36	20241004	181400	1552568889	1344	1344	1344	1344	0
37	20241004	181300	1552568889	1344	1344	1344	1344	0
38	20241004	181200	1552568889	1344	1344	1344	1344	0
39	20241004	181100	1552568889	1344	1344	1344	1344	0
40	20241004	181000	1552568889	1344	1344	1344	1344	0
41	20241004	180900	1552568889	1344	1344	1344	1344	0
42	20241004	180800	1552568889	1344	1344	1344	1344	0
43	20241004	180700	1552568889	1344	1344	1344	1344	0
44	20241004	180600	1552568889	1344	1344	1344	1344	0
45	20241004	180500	1552568889	1344	1344	1344	1344	0
46	20241004	180400	1552568889	1344	1344	1344	1344	0
47	20241004	180300	1552568889	1344	1344	1344	1344	0
48	20241004	180200	1552568889	1344	1344	1344	1344	0
49	20241004	180100	1552568889	1344	1344	1344	1344	0
50	20241004	180000	1552568889	1344	1344	1344	1344	0
51	20241004	175900	1552568889	1344	1344	1344	1344	0
52	20241004	175800	1552568889	1344	1344	1344	1344	0
53	20241004	175700	1552568889	1344	1344	1344	1344	0
54	20241004	175600	1552568889	1344	1344	1344	1344	0
55	20241004	175500	1552568889	1344	1344	1344	1344	0
56	20241004	175400	1552568889	1344	1344	1344	1344	0
57	20241004	175300	1552568889	1344	1344	1344	1344	0
58	20241004	175200	1552568889	1344	1344	1344	1344	0
59	20241004	175100	1552568889	1344	1344	1344	1344	0
60	20241004	175000	1552568889	1344	1344	1344	1344	0
61	20241004	174900	1552568889	1344	1344	1344	1344	0
62	20241004	174800	1552568889	1344	1344	1344	1344	10131
63	20241004	174700	1552568889	1344	1344	1344	1344	0
64	20241004	174600	1552568889	1344	1344	1344	1344	0
65	20241004	174500	1552568889	1344	1344	1344	1344	0
66	20241004	174400	1552568889	1344	1344	1344	1344	0
67	20241004	174300	1552568889	1344	1344	1344	1344	0
68	20241004	174200	1552568889	1344	1344	1344	1344	0
69	20241004	174100	1552568889	1344	1344	1344	1344	0
70	20241004	174000	1552568889	1344	1344	1344	1344	0
71	20241004	173900	1552568889	1344	1344	1344	1344	0
72	20241004	173800	1552568889	1344	1344	1344	1344	0
73	20241004	173700	1552568889	1344	1344	1344	1344	0
74	20241004	173600	1552568889	1344	1344	1344	1344	0
75	20241004	173500	1552568889	1344	1344	1344	1344	0
76	20241004	173400	1552568889	1344	1344	1344	1344	0
77	20241004	173300	1552568889	1344	1344	1344	1344	0
78	20241004	173200	1552568889	1344	1344	1344	1344	0
79	20241004	173100	1552568889	1344	1344	1344	1344	0
80	20241004	173000	1552568889	1344	1344	1344	1344	0
81	20241004	172900	1552568889	1344	1344	1344	1344	0
82	20241004	172800	1552568889	1344	1344	1344	1344	0
83	20241004	172700	1552568889	1344	1344	1344	1344	0
84	20241004	172600	1552568889	1344	1344	1344	1344	0
85	20241004	172500	1552568889	1344	1344	1344	1344	0
86	20241004	172400	1552568889	1344	1344	1344	1344	0
87	20241004	172300	1552568889	1344	1344	1344	1344	0
88	20241004	172200	1552568889	1344	1344	1344	1344	0
89	20241004	172100	1552568889	1344	1344	1344	1344	0
90	20241004	172000	1552568889	1344	1344	1344	1344	0
91	20241004	171900	1552568889	1344	1344	1344	1344	0
92	20241004	171800	1552568889	1344	1344	1344	1344	10131
93	20241004	171700	1552568889	1344	1344	1344	1344	0
94	20241004	171600	1552568889	1344	1344	1344	1344	0
95	20241004	171500	1552568889	1344	1344	1344	1344	0
96	20241004	171400	1552568889	1344	1344	1344	1344	0
97	20241004	171300	1552568889	1344	1344	1344	1344	0
98	20241004	171200	1552568889	1344	1344	1344	1344	0
99	20241004	171100	1552568889	1344	1344	1344	1344	0
100	20241004	171000	1552568889	1344	1344	1344	1344	0
101	20241004	170900	1552568889	1344	1344	1344	1344	0
102	20241004	170800	1552568889	1344	1344	1344	1344	0
103	20241004	170700	1552568889	1344	1344	1344	1344	0
104	20241004	170600	1552568889	1344	1344	1344	1344	0
105	20241004	170500	1552568889	1344	1344	1344	1344	0
106	20241004	170400	1552568889	1344	1344	1344	1344	0
107	20241004	170300	1552568889	1344	1344	1344	1344	0
108	20241004	170200	1552568889	1344	1344	1344	1344	0
109	20241004	170100	1552568889	1344	1344	1344	1344	0
110	20241004	170000	1552568889	1344	1344	1344	1344	0
111	20241004	165900	1552568889	1344	1344	1344	1344	0
112	20241004	165800	1552568889	1344	1344	1344	1344	0
113	20241004	165700	1552568889	1344	1344	1344	1344	0
114	20241004	165600	1552568889	1344	1344	1344	1344	0
115	20241004	165500	1552568889	1344	1344	1344	1344	0
116	20241004	165400	1552568889	1344	1344	1344	1344	0
117	20241004	165300	1552568889	1344	1344	1344	1344	0
118	20241004	165200	1552568889	1344	1344	1344	1344	0
119	20241004	165100	1552568889	1344	1344	1344	1344	0
120	20241004	165000	1552568889	1344	1344	1344	1344	0
121	20241004	164900	1552568889	1344	1344	1344	1344	0
122	20241004	164800	1552568889	1344	1344	1344	1344	10131
123	20241004	164700	1552568889	1344	1344	1344	1344	0
124	20241004	164600	1552568889	1344	1344	1344	1344	0
125	20241004	164500	1552568889	1344	1344	1344	1344	0
126	20241004	164400	1552568889	1344	1344	1344	1344	0
127	20241004	164300	1552568889	1344	1344	1344	1344	0
128	20241004	164200	1552568889	1344	1344	1344	1344	0
129	20241004	164100	1552568889	1344	1344	1344	1344	0
130	20241004	164000	1552568889	1344	1344	1344	1344	0
131	20241004	163900	1552568889	1344	1344	1344	1344	0
132	20241004	163800	1552568889	1344	1344	1344	1344	0
133	20241004	163700	1552568889	1344	1344	1344	1344	0
134	20241004	163600	1552568889	1344	1344	1344	1344	0
135	20241004	163500	1552568889	1344	1344	1344	1344	0
136	20241004	163400	1552568889	1344	1344	1344	1344	0
137	20241004	163300	1552568889	1344	1344	1344	1344	0
138	20241004	163200	1552568889	1344	1344	1344	1344	0
139	20241004	163100	1552568889	1344	1344	1344	1344	0
140	20241004	163000	1552568889	1344	1344	1344	1344	0
141	20241004	162900	1552568889	1344	1344	1344	1344	0
142	20241004	162800	1552568889	1344	1344	1344	1344	0
143	20241004	162700	1552568889	1344	1344	1344	1344	0
144	20241004	162600	1552568889	1344	1344	1344	1344	0
145	20241004	162500	1552568889	1344	1344	1344	1344	0
146	20241004	162400	1552568889	1344	1344	1344	1344	0
147	20241004	162300	1552568889	1344	1344	1344	1344	0
148	20241004	162200	1552568889	1344	1344	1344	1344	0
149	20241004	162100	1552568889	1344	1344	1344	1344	0
150	20241004	162000	1552568889	1344	1344	1344	1344	0
151	20241004	161900	1552568889	1344	1344	1344	1344	0
152	20241004	161800	1552568889	1344	1344	1344	1344	10131
153	20241004	161700	1552568889	1344	1344	1344	1344	0
154	20241004	161600	1552568889	1344	1344	1344	1344	0
155	20241004	161500	1552568889	1344	1344	1344	1344	0
156	20241004	161400	1552568889	1344	1344	1344	1344	0
157	20241004	161300	1552568889	1344	1344	1344	1344	0
158	20241004	161200	1552568889	1344	1344	1344	1344	0
159	20241004	161100	1552568889	1344	1344	1344	1344	0
160	20241004	161000	1552568889	1344	1344	1344	1344	0
161	20241004	160900	1552568889	1344	1344	1344	1344	0
162	20241004	160800	1552568889	1344	1344	1344	1344	0
163	20241004	160700	1552568889	1344	1344	1344	1344	0
164	20241004	160600	1552568889	1344	1344	1344	1344	0
165	20241004	160500	1552568889	1344	1344	1344	1344	0
166	20241004	160400	1552568889	1344	1344	1344	1344	0
167	20241004	160300	1552568889	1344	1344	1344	1344	0
168	20241004	160200	1552568889	1344	1344	1344	1344	0
169	20241004	160100	1552568889	1344	1344	1344	1344	0
170	20241004	160000	1552568889	1344	1344	1344	1344	0
171	20241004	155900	1552568889	1344	1344	1344	1344	0
172	20241004	155800	1552568889	1344	1344	1344	1344	0
173	20241004	155700	1552568889	1344	1344	1344	1344	0
174	20241004	155600	1552568889	1344	1344	1344	1344	0
175	20241004	155500	1552568889	1344	1344	1344	1344	0
176	20241004	155400	1552568889	1344	1344	1344	1344	0
177	20241004	155300	1552568889	1344	1344	1344	1344	0
178	20241004	155200	1552568889	1344	1344	1344	1344	0
179	20241004	155100	1552568889	1344	1344	1344	1344	0
180	20241004	155000	1552568889	1344	1344	1344	1344	0
181	20241004	154900	1552568889	1344	1344	1344	1344	0
182	20241004	154800	1552568889	1344	1344	1344	1344	10131
183	20241004	154700	1552568889	1344	1344	1344	1344	0
184	20241004	154600	1552568889	1344	1344	1344	1344	0
185	20241004	154500	1552568889	1344	1344	1344	1344	0
186	20241004	154400	1552568889	1344	1344	1344	1344	0
187	20241004	154300	1552568889	1344	1344	1344	1344	0
188	20241004	154200	1552568889	1344	1344	1344	1344	0
189	20241004	154100	1552568889	1344	1344	1344	1344	0
190	20241004	154000	1552568889	1344	1344	1344	1344	0
191	20241004	153900	1552568889	1344	1344	1344	1344	0
192	20241004	153800	1552568889	1344	1344	1344	1344	0
193	20241004	153700	1552568889	1344	1344	1344	1344	0
194	20241004	153600	1552568889	1344	1344	1344	1344	0
195	20241004	153500	1552568889	1344	1344	1344	1344	0
196	20241004	153400	1552568889	1344	1344	1344	1344	0
197	20241004	153300	1552568889	1344	1344	1344	1344	0
198	20241004	153200	1552568889	1344	1344	1344	1344	0
199	20241004	153100	1552568889	1344	1344	1344	1344	0
200	20241004	153000	1552568889	1344	1344	1344	1344	10131
201	20241004	152900	1538952825	1346	1346	1346	1346	0
202	20241004	152800	1538952825	1346	1346	1346	1346	0
203	20241004	152700	1538952825	1346	1346	1346	1346	0
204	20241004	152600	1538952825	1346	1346	1346	1346	0
205	20241004	152500	1538952825	1346	1346	1346	1346	0
206	20241004	152400	1538952825	1346	1346	1346	1346	0
207	20241004	152300	1538952825	1346	1346	1346	1346	0
208	20241004	152200	1538952825	1346	1346	1346	1346	0
209	20241004	152100	1538952825	1346	1346	1346	1346	0
210	20241004	152000	1538952825	1346	1346	1346	1346	0
211	20241004	151900	1538952825	1346	1348	1351	1346	4934
212	20241004	151800	1532308382	1346	1347	1348	1346	2685
213	20241004	151700	1528693957	1348	1349	1349	1347	7352
214	20241004	151600	1518784280	1351	1350	1351	1350	80
215	20241004	151500	1518676260	1350	1348	1350	1348	51
216	20241004	151400	1518607416	1348	1353	1353	1348	2600
217	20241004	151300	1515101516	1353	1350	1353	1350	162
218	20241004	151200	1514882450	1349	1354	1354	1349	5117
219	20241004	151100	1507966075	1354	1353	1355	1353	7
220	20241004	151000	1507956598	1347	1353	1353	1347	8296
221	20241004	150900	1496751469	1353	1351	1354	1351	2795
222	20241004	150800	1492973602	1353	1349	1353	1348	1233
223	20241004	150700	1491309500	1348	1347	1352	1347	4332
224	20241004	150600	1485456327	1346	1352	1352	1346	2603
225	20241004	150500	1481946219	1352	1346	1352	1344	3653
226	20241004	150400	1477032876	1344	1353	1357	1344	7003
227	20241004	150300	1467569539	1352	1359	1362	1343	10191
228	20241004	150200	1453781678	1363	1350	1372	1350	35099
229	20241004	150100	1406002571	1350	1350	1350	1344	3467
230	20241004	150000	1401323921	1343	1348	1348	1343	2890
231	20241004	145900	1397438360	1348	1349	1350	1348	59
232	20241004	145800	1397358776	1349	1350	1350	1349	381
233	20241004	145700	1396844428	1350	1350	1350	1350	203
234	20241004	145600	1396570378	1350	1348	1351	1347	3378
235	20241004	145500	1392008569	1349	1349	1349	1349	3
236	20241004	145400	1392004522	1347	1347	1347	1347	1
237	20241004	145300	1392003175	1346	1346	1346	1346	223
238	20241004	145200	1391703017	1344	1343	1344	1342	912
239	20241004	145100	1390477317	1344	1344	1344	1344	22
240	20241004	145000	1390447749	1344	1344	1344	1344	0
241	20241004	144900	1390447749	1344	1344	1344	1344	0
242	20241004	144800	1390447749	1344	1345	1345	1342	184
243	20241004	144700	1390200330	1346	1348	1348	1346	4470
244	20241004	144600	1384182690	1346	1349	1350	1346	1466
245	20241004	144500	1382206738	1348	1350	1350	1348	10
246	20241004	144400	1382193246	1351	1350	1351	1350	920
247	20241004	144300	1380951239	1350	1351	1352	1350	6701
248	20241004	144200	1371904104	1350	1345	1350	1345	6000
249	20241004	144100	1363804109	1350	1344	1350	1344	6302
250	20241004	144000	1355311214	1344	1343	1344	1342	778
251	20241004	143900	1354266362	1343	1343	1343	1343	226
252	20241004	143800	1353962844	1344	1343	1344	1343	1376
253	20241004	143700	1352114873	1343	1340	1343	1340	9289
254	20241004	143600	1339665694	1341	1341	1341	1341	51
255	20241004	143500	1339597303	1341	1341	1341	1341	47
256	20241004	143400	1339534276	1341	1341	1341	1341	10
257	20241004	143300	1339520866	1341	1341	1341	1341	73
258	20241004	143200	1339422973	1341	1341	1341	1341	57
259	20241004	143100	1339346536	1338	1339	1339	1338	626
260	20241004	143000	1338508926	1341	1342	1342	1341	553
261	20241004	142900	1337767300	1342	1342	1342	1342	210
262	20241004	142800	1337485480	1342	1342	1342	1342	211
263	20241004	142700	1337202318	1342	1342	1342	1342	1
264	20241004	142600	1337200976	1342	1341	1342	1341	2589
265	20241004	142500	1333729106	1340	1339	1340	1337	7664
266	20241004	142400	1323467393	1339	1340	1340	1339	703
267	20241004	142300	1322525673	1340	1340	1340	1340	100
268	20241004	142200	1322391673	1338	1337	1338	1337	1452
269	20241004	142100	1320448957	1337	1337	1337	1337	0
270	20241004	142000	1320448957	1337	1337	1337	1337	0
271	20241004	141900	1320448957	1337	1337	1337	1337	61
272	20241004	141800	1320367400	1337	1338	1338	1337	945
273	20241004	141700	1319103825	1338	1338	1338	1338	813
274	20241004	141600	1318016031	1340	1340	1340	1340	10
275	20241004	141500	1318002631	1340	1339	1340	1337	1566
276	20241004	141400	1315908097	1339	1340	1340	1339	3
277	20241004	141300	1315904079	1339	1339	1339	1339	0
278	20241004	141200	1315904079	1339	1340	1340	1339	290
279	20241004	141100	1315515679	1340	1340	1340	1340	3
280	20241004	141000	1315511659	1340	1339	1340	1338	450
281	20241004	140900	1314909208	1338	1339	1339	1338	283
282	20241004	140800	1314530272	1340	1340	1340	1340	172
283	20241004	140700	1314299792	1339	1339	1339	1339	0
284	20241004	140600	1314299792	1339	1339	1339	1339	657
285	20241004	140500	1313420069	1341	1341	1341	1341	120
286	20241004	140400	1313259149	1341	1341	1341	1341	5
287	20241004	140300	1313252444	1341	1340	1341	1339	1440
288	20241004	140200	1311322844	1341	1341	1341	1341	19
289	20241004	140100	1311297365	1341	1341	1341	1341	508
290	20241004	140000	1310616137	1342	1342	1342	1342	0
291	20241004	135900	1310616137	1342	1342	1342	1342	0
292	20241004	135800	1310616137	1342	1342	1342	1342	6
293	20241004	135700	1310608085	1342	1342	1342	1342	0
294	20241004	135600	1310608085	1342	1342	1342	1342	1
295	20241004	135500	1310606743	1342	1340	1342	1340	51
296	20241004	135400	1310538401	1342	1344	1344	1342	137
297	20241004	135300	1310354337	1343	1344	1344	1343	1400
298	20241004	135200	1308474122	1343	1345	1346	1343	101
299	20241004	135100	1308338189	1346	1344	1346	1344	50
300	20241004	135000	1308270923	1345	1344	1345	1344	3
301	20241004	134900	1308266890	1342	1342	1342	1342	3
302	20241004	134800	1308262864	1342	1343	1344	1342	143
303	20241004	134700	1308070896	1344	1344	1344	1344	50
304	20241004	134600	1308003696	1344	1344	1344	1344	3995
305	20241004	134500	1302634416	1345	1345	1345	1345	10
306	20241004	134400	1302620966	1346	1346	1346	1346	7
307	20241004	134300	1302611544	1346	1346	1346	1346	50
308	20241004	134200	1302544244	1346	1344	1346	1344	490
309	20241004	134100	1301885682	1344	1346	1346	1344	6
310	20241004	134000	1301877608	1344	1345	1346	1344	677
311	20241004	133900	1300966551	1345	1345	1345	1345	1
312	20241004	133800	1300965206	1344	1345	1345	1344	11
313	20241004	133700	1300950412	1345	1343	1345	1343	17
314	20241004	133600	1300927567	1344	1343	1344	1343	13
315	20241004	133500	1300910105	1343	1343	1343	1343	32
316	20241004	133400	1300867129	1343	1345	1345	1343	37
317	20241004	133300	1300817384	1346	1346	1346	1346	0
318	20241004	133200	1300817384	1346	1346	1346	1346	0
319	20241004	133100	1300817384	1346	1346	1346	1346	0
320	20241004	133000	1300817384	1346	1346	1346	1346	0
321	20241004	132900	1300817384	1346	1346	1346	1340	7
322	20241004	132800	1300807992	1339	1339	1339	1339	15
323	20241004	132700	1300787907	1338	1338	1338	1338	0
324	20241004	132600	1300787907	1338	1340	1340	1338	726
325	20241004	132500	1299816095	1340	1341	1341	1340	372
326	20241004	132400	1299317456	1342	1342	1344	1342	190
327	20241004	132300	1299062474	1343	1343	1343	1343	26
328	20241004	132200	1299027556	1344	1344	1344	1344	0
329	20241004	132100	1299027556	1344	1344	1344	1344	0
330	20241004	132000	1299027556	1344	1344	1344	1344	0
331	20241004	131900	1299027556	1344	1344	1344	1344	0
332	20241004	131800	1299027556	1344	1344	1344	1344	440
333	20241004	131700	1298436196	1344	1344	1344	1344	0
334	20241004	131600	1298436196	1344	1344	1344	1344	0
335	20241004	131500	1298436196	1344	1344	1344	1344	0
336	20241004	131400	1298436196	1344	1344	1344	1344	0
337	20241004	131300	1298436196	1344	1345	1348	1344	2015
338	20241004	131200	1295720190	1345	1345	1345	1345	0
339	20241004	131100	1295720190	1345	1345	1345	1345	0
340	20241004	131000	1295720190	1345	1345	1345	1345	9
341	20241004	130900	1295708085	1345	1345	1345	1345	0
342	20241004	130800	1295708085	1345	1345	1345	1345	0
343	20241004	130700	1295708085	1345	1349	1349	1345	1089
344	20241004	130600	1294242180	1349	1349	1349	1349	42
345	20241004	130500	1294185522	1349	1349	1349	1349	0
346	20241004	130400	1294185522	1349	1349	1349	1349	205
347	20241004	130300	1293908977	1349	1350	1350	1343	2698
348	20241004	130200	1290277670	1351	1351	1351	1351	104
349	20241004	130100	1290137166	1351	1346	1351	1346	10426
350	20241004	130000	1276082521	1343	1347	1347	1343	148
351	20241004	125900	1275883753	1343	1347	1347	1343	438
352	20241004	125800	1275295515	1348	1348	1348	1348	51
353	20241004	125700	1275226767	1343	1347	1347	1343	200
354	20241004	125600	1274957767	1347	1347	1347	1347	3
355	20241004	125500	1274953726	1343	1343	1343	1343	2
356	20241004	125400	1274951040	1348	1348	1348	1348	30
357	20241004	125300	1274910600	1348	1346	1348	1346	1560
358	20241004	125200	1272809308	1339	1347	1347	1339	102
359	20241004	125100	1272672714	1348	1348	1348	1348	503
360	20241004	125000	1271994670	1350	1337	1350	1337	18095
361	20241004	124900	1247756235	1337	1336	1337	1336	2730
362	20241004	124800	1244107753	1336	1336	1336	1336	220
363	20241004	124700	1243813833	1336	1336	1336	1336	1
364	20241004	124600	1243812497	1333	1333	1333	1333	10
365	20241004	124500	1243799167	1331	1332	1332	1331	1000
366	20241004	124400	1242468048	1336	1336	1336	1336	0
367	20241004	124300	1242468048	1336	1336	1336	1330	21106
368	20241004	124200	1214352420	1336	1336	1336	1336	100
369	20241004	124100	1214218820	1337	1337	1337	1337	120
370	20241004	124000	1214058380	1337	1338	1338	1337	1674
371	20241004	123900	1211820240	1338	1338	1338	1338	0
372	20241004	123800	1211820240	1338	1338	1338	1338	0
373	20241004	123700	1211820240	1338	1338	1338	1338	6
374	20241004	123600	1211812212	1337	1337	1337	1337	151
375	20241004	123500	1211610325	1337	1336	1337	1334	7181
376	20241004	123400	1202022400	1337	1337	1337	1337	0
377	20241004	123300	1202022400	1337	1337	1337	1337	1437
378	20241004	123200	1200101131	1338	1338	1338	1338	100
379	20241004	123100	1199967331	1338	1338	1338	1338	80
380	20241004	123000	1199860291	1338	1339	1339	1338	737
381	20241004	122900	1198874168	1339	1339	1339	1339	878
382	20241004	122800	1197698526	1339	1339	1339	1339	13
383	20241004	122700	1197681119	1339	1337	1339	1337	13
384	20241004	122600	1197663732	1337	1337	1337	1337	95
385	20241004	122500	1197536717	1337	1337	1337	1337	20
386	20241004	122400	1197509977	1337	1340	1340	1337	3359
387	20241004	122300	1193018966	1340	1340	1340	1340	24
388	20241004	122200	1192986806	1336	1339	1339	1336	23873
389	20241004	122100	1161059636	1340	1339	1340	1339	818
390	20241004	122000	1159963517	1340	1340	1340	1340	849
391	20241004	121900	1158825857	1343	1343	1343	1343	5
392	20241004	121800	1158819142	1344	1340	1344	1340	12
393	20241004	121700	1158803018	1341	1343	1343	1341	2839
394	20241004	121600	1154995915	1343	1343	1344	1342	1281
395	20241004	121500	1153276685	1344	1343	1344	1343	2
396	20241004	121400	1153273998	1343	1344	1344	1343	101
397	20241004	121300	1153138354	1343	1343	1343	1343	0
398	20241004	121200	1153138354	1343	1344	1344	1343	418
399	20241004	121100	1152576582	1343	1344	1344	1343	142
400	20241004	121000	1152385856	1344	1344	1344	1344	17
401	20241004	120900	1152363008	1344	1344	1344	1344	50
402	20241004	120800	1152295808	1344	1344	1344	1344	100
403	20241004	120700	1152161408	1344	1343	1344	1343	10
404	20241004	120600	1152147977	1343	1343	1343	1343	1
405	20241004	120500	1152146634	1343	1343	1343	1343	0
406	20241004	120400	1152146634	1343	1343	1344	1343	106
407	20241004	120300	1152004269	1343	1343	1343	1342	412
408	20241004	120200	1151451164	1342	1342	1343	1342	131
409	20241004	120100	1151275361	1343	1343	1343	1343	676
410	20241004	120000	1150367493	1343	1343	1343	1343	39
411	20241004	115900	1150315116	1344	1344	1348	1344	1674
412	20241004	115800	1148065240	1348	1348	1348	1348	0
413	20241004	115700	1148065240	1348	1349	1349	1344	1107
414	20241004	115600	1146576997	1344	1347	1349	1344	4504
415	20241004	115500	1140518105	1347	1345	1347	1345	2003
416	20241004	115400	1137824066	1349	1347	1349	1345	4154
417	20241004	115300	1132235572	1345	1345	1345	1343	1496
418	20241004	115200	1130224502	1345	1347	1347	1345	533
419	20241004	115100	1129507605	1348	1343	1348	1343	76
420	20241004	115000	1129405234	1343	1347	1348	1343	1592
421	20241004	114900	1127264673	1351	1349	1351	1349	4440
422	20241004	114800	1121266241	1351	1347	1351	1347	6373
423	20241004	114700	1112668516	1342	1342	1342	1342	70
424	20241004	114600	1112574576	1347	1345	1347	1345	1600
425	20241004	114500	1110420658	1345	1345	1345	1345	0
426	20241004	114400	1110420658	1345	1340	1346	1340	2557
427	20241004	114300	1106980111	1344	1341	1344	1341	2358
428	20241004	114200	1103816059	1341	1343	1343	1341	1611
429	20241004	114100	1101653688	1343	1343	1346	1343	4383
430	20241004	114000	1095760852	1343	1340	1343	1340	5473
431	20241004	113900	1088422458	1340	1338	1340	1338	71
432	20241004	113800	1088327394	1338	1338	1338	1338	546
433	20241004	113700	1087596846	1338	1339	1339	1338	4273
434	20241004	113600	1081879562	1342	1342	1342	1340	17
435	20241004	113500	1081856751	1339	1340	1342	1339	41
436	20241004	113400	1081801789	1342	1340	1342	1335	2304
437	20241004	113300	1078713828	1340	1334	1340	1334	424
438	20241004	113200	1078148048	1334	1338	1342	1334	1610
439	20241004	113100	1075997551	1338	1335	1338	1333	3611
440	20241004	113000	1071172676	1333	1336	1336	1333	529
441	20241004	112900	1070467484	1336	1336	1336	1336	36
442	20241004	112800	1070419388	1336	1332	1336	1332	1220
443	20241004	112700	1068790800	1335	1335	1335	1335	61
444	20241004	112600	1068709365	1334	1332	1334	1332	300
445	20241004	112500	1068309570	1335	1331	1336	1331	1085
446	20241004	112400	1066863000	1330	1330	1330	1330	1446
447	20241004	112300	1064939820	1329	1330	1330	1329	15
448	20241004	112200	1064919880	1330	1330	1330	1330	2770
449	20241004	112100	1061235780	1330	1329	1330	1329	2229
450	20241004	112000	1058273262	1329	1329	1330	1329	820
451	20241004	111900	1057183481	1328	1328	1328	1328	50
452	20241004	111800	1057117081	1327	1327	1327	1327	205
453	20241004	111700	1056845046	1329	1329	1329	1326	1319
454	20241004	111600	1055095029	1329	1328	1329	1328	158
455	20241004	111500	1054885098	1327	1326	1327	1326	446
456	20241004	111400	1054293466	1330	1327	1330	1326	396
457	20241004	111300	1053768106	1332	1326	1332	1326	609
458	20241004	111200	1052958712	1325	1325	1325	1322	3585
459	20241004	111100	1048208668	1325	1324	1325	1320	401
460	20241004	111000	1047677793	1324	1320	1325	1320	7113
461	20241004	110900	1038288187	1325	1325	1325	1320	1706
462	20241004	110800	1036033854	1325	1325	1325	1319	1051
463	20241004	110700	1034645948	1325	1325	1325	1320	3096
464	20241004	110600	1030556585	1325	1325	1325	1325	4547
465	20241004	110500	1024531810	1320	1322	1325	1320	5085
466	20241004	110400	1017814263	1320	1322	1326	1320	39885
467	20241004	110300	965156714	1322	1323	1326	1322	8119
468	20241004	110200	954417468	1320	1329	1329	1320	9392
469	20241004	110100	941993548	1329	1328	1329	1327	3263
470	20241004	110000	937661221	1328	1329	1329	1328	2279
471	20241004	105900	934633501	1329	1328	1329	1328	2078
472	20241004	105800	931871872	1330	1328	1330	1320	26491
473	20241004	105700	896782618	1329	1330	1330	1329	8222
474	20241004	105600	885848171	1330	1330	1330	1330	55
475	20241004	105500	885775021	1330	1331	1331	1329	1802
476	20241004	105400	883378769	1331	1333	1335	1330	14792
477	20241004	105300	863692658	1335	1332	1335	1332	660
478	20241004	105200	862813388	1335	1330	1335	1330	536
479	20241004	105100	862100383	1330	1335	1335	1330	5540
480	20241004	105000	854725156	1335	1331	1336	1330	5013
481	20241004	104900	848057543	1330	1330	1330	1329	10130
482	20241004	104800	834584773	1330	1332	1332	1330	19522
483	20241004	104700	808611542	1332	1332	1332	1331	4522
484	20241004	104600	802590248	1332	1332	1332	1331	2102
485	20241004	104500	799790424	1332	1340	1340	1332	12839
486	20241004	104400	782653032	1340	1342	1342	1338	803
487	20241004	104300	781577512	1342	1342	1342	1342	9
488	20241004	104200	781565434	1342	1339	1342	1339	2411
489	20241004	104100	778333496	1339	1337	1339	1337	3070
490	20241004	104000	774228766	1337	1338	1338	1333	70504
491	20241004	103900	680042597	1340	1341	1343	1339	5417
492	20241004	103800	672784810	1341	1341	1343	1341	62
493	20241004	103700	672701666	1341	1341	1341	1341	202
494	20241004	103600	672430784	1341	1344	1344	1341	16
495	20241004	103500	672409313	1340	1344	1344	1338	50203
496	20241004	103400	605164999	1344	1344	1344	1344	290
497	20241004	103300	604775239	1344	1343	1344	1343	30760
498	20241004	103200	563440165	1343	1343	1343	1343	0
499	20241004	103100	563440165	1343	1343	1343	1343	200
500	20241004	103000	563171565	1346	1345	1346	1345	2887
501	20241004	102900	559287604	1341	1345	1345	1341	155
502	20241004	102800	559079737	1345	1340	1345	1340	2918
503	20241004	102700	555166672	1339	1343	1343	1339	26365
504	20241004	102600	519839093	1350	1343	1350	1343	292
505	20241004	102500	519445090	1349	1347	1349	1342	7595
506	20241004	102400	509228422	1350	1349	1350	1349	576
507	20241004	102300	508451122	1350	1350	1350	1350	2
508	20241004	102200	508448422	1350	1342	1350	1342	108
509	20241004	102100	508303478	1342	1342	1342	1342	3200
510	20241004	102000	504009078	1349	1349	1349	1348	7413
511	20241004	101900	494009345	1349	1349	1349	1341	7106
512	20241004	101800	484479420	1341	1341	1341	1341	100
513	20241004	101700	484345320	1349	1340	1349	1338	2457
514	20241004	101600	481055434	1346	1342	1346	1339	1679
515	20241004	101500	478805018	1346	1345	1350	1345	2468
516	20241004	101400	475482787	1345	1343	1345	1339	9715
517	20241004	101300	462426287	1345	1345	1345	1340	3111
518	20241004	101200	458254765	1345	1347	1347	1339	6811
519	20241004	101100	449124310	1347	1347	1347	1346	15
520	20241004	101000	449104108	1347	1345	1347	1344	419
521	20241004	100900	448540884	1347	1348	1348	1347	2680
522	20241004	100800	444930909	1347	1350	1350	1346	7132
523	20241004	100700	435322256	1350	1350	1350	1340	5233
524	20241004	100600	428307143	1341	1340	1345	1339	1305
525	20241004	100500	426558280	1345	1349	1352	1339	5728
526	20241004	100400	418876337	1349	1351	1355	1349	2095
527	20241004	100300	416047962	1351	1351	1351	1351	777
528	20241004	100200	414998235	1351	1349	1351	1347	4450
529	20241004	100100	408990292	1349	1349	1349	1349	79
530	20241004	100000	408883721	1349	1349	1349	1349	1105
531	20241004	095900	407393076	1344	1350	1350	1340	1158
532	20241004	095800	405839089	1350	1350	1350	1350	0
533	20241004	095700	405839089	1350	1344	1350	1342	3066
534	20241004	095600	401708150	1344	1343	1344	1342	107
535	20241004	095500	401564347	1344	1344	1344	1344	0
536	20241004	095400	401564347	1344	1344	1344	1339	3415
537	20241004	095300	396990332	1344	1343	1344	1340	721
538	20241004	095200	396024124	1343	1342	1343	1339	25173
539	20241004	095100	362272567	1342	1341	1342	1341	1729
540	20241004	095000	359953904	1341	1342	1344	1341	6064
541	20241004	094900	351820732	1341	1341	1341	1341	30
542	20241004	094800	351780502	1340	1342	1342	1340	7424
543	20241004	094700	341826878	1341	1350	1351	1341	23168
544	20241004	094600	310654505	1350	1348	1350	1348	906
545	20241004	094500	309433207	1347	1350	1350	1347	2730
546	20241004	094400	305752325	1351	1350	1351	1348	14105
547	20241004	094300	286725316	1351	1354	1354	1351	4626
548	20241004	094200	280472797	1354	1357	1357	1354	840
549	20241004	094100	279332924	1357	1358	1358	1354	315
550	20241004	094000	278905685	1358	1357	1358	1353	13327
551	20241004	093900	260864311	1357	1353	1357	1353	1667
552	20241004	093800	258604532	1352	1353	1353	1352	998
553	20241004	093700	257254243	1352	1352	1352	1352	1775
554	20241004	093600	254854443	1353	1353	1354	1353	628
555	20241004	093500	254004748	1354	1356	1356	1354	543
556	20241004	093400	253269514	1356	1357	1357	1356	61
557	20241004	093300	253186778	1357	1355	1358	1354	1602
558	20241004	093200	251017155	1358	1358	1358	1358	3634
559	20241004	093100	246082183	1358	1358	1358	1357	1244
560	20241004	093000	244392917	1353	1358	1358	1353	1235
561	20241004	092900	242715828	1358	1357	1358	1357	1681
562	20241004	092800	240434705	1357	1357	1357	1357	75
563	20241004	092700	240332930	1357	1353	1357	1353	3739
564	20241004	092600	235270376	1353	1353	1353	1353	1450
565	20241004	092500	233308526	1358	1358	1358	1358	7
566	20241004	092400	233299020	1358	1352	1358	1352	1368
567	20241004	092300	231445719	1351	1358	1358	1351	101
568	20241004	092200	231308568	1358	1354	1358	1351	479
569	20241004	092100	230660771	1358	1350	1358	1348	6254
570	20241004	092000	222217511	1350	1350	1350	1347	7610
571	20241004	091900	211957498	1350	1347	1350	1347	31604
572	20241004	091800	169296136	1348	1347	1348	1347	998
573	20241004	091700	167951488	1347	1348	1350	1347	2449
574	20241004	091600	164651441	1348	1349	1349	1347	3751
575	20241004	091500	159593209	1349	1357	1357	1349	12215
576	20241004	091400	143099227	1357	1357	1357	1357	11
577	20241004	091300	143084300	1357	1351	1358	1351	1975
578	20241004	091200	140415165	1351	1357	1357	1351	16263
579	20241004	091100	118383826	1357	1364	1364	1357	2858
580	20241004	091000	114497392	1364	1359	1364	1358	5949
581	20241004	090900	106392405	1362	1360	1363	1360	5643
582	20241004	090800	98714688	1360	1359	1363	1359	4961
583	20241004	090700	91968835	1360	1360	1360	1360	80
584	20241004	090600	91860035	1359	1355	1359	1354	338
585	20241004	090500	91401924	1359	1360	1360	1353	14330
586	20241004	090400	71977076	1360	1361	1364	1360	10552
587	20241004	090300	57624443	1361	1362	1364	1361	8364
588	20241004	090200	46228226	1363	1367	1376	1363	3433
589	20241004	090100	41529634	1367	1372	1372	1360	10971
590	20241004	090000	26595513	1372	1361	1374	1361	19493