KissMeData/006740/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184800	776333605	1340	1340	1340	1340	19154
3	20241017	184700	776333605	1340	1340	1340	1340	0
4	20241017	184600	776333605	1340	1340	1340	1340	0
5	20241017	184500	776333605	1340	1340	1340	1340	0
6	20241017	184400	776333605	1340	1340	1340	1340	0
7	20241017	184300	776333605	1340	1340	1340	1340	0
8	20241017	184200	776333605	1340	1340	1340	1340	0
9	20241017	184100	776333605	1340	1340	1340	1340	0
10	20241017	184000	776333605	1340	1340	1340	1340	0
11	20241017	183900	776333605	1340	1340	1340	1340	0
12	20241017	183800	776333605	1340	1340	1340	1340	0
13	20241017	183700	776333605	1340	1340	1340	1340	0
14	20241017	183600	776333605	1340	1340	1340	1340	0
15	20241017	183500	776333605	1340	1340	1340	1340	0
16	20241017	183400	776333605	1340	1340	1340	1340	0
17	20241017	183300	776333605	1340	1340	1340	1340	0
18	20241017	183200	776333605	1340	1340	1340	1340	0
19	20241017	183100	776333605	1340	1340	1340	1340	0
20	20241017	183000	776333605	1340	1340	1340	1340	0
21	20241017	182900	776333605	1340	1340	1340	1340	0
22	20241017	182800	776333605	1340	1340	1340	1340	0
23	20241017	182700	776333605	1340	1340	1340	1340	0
24	20241017	182600	776333605	1340	1340	1340	1340	0
25	20241017	182500	776333605	1340	1340	1340	1340	0
26	20241017	182400	776333605	1340	1340	1340	1340	0
27	20241017	182300	776333605	1340	1340	1340	1340	0
28	20241017	182200	776333605	1340	1340	1340	1340	0
29	20241017	182100	776333605	1340	1340	1340	1340	0
30	20241017	182000	776333605	1340	1340	1340	1340	0
31	20241017	181900	776333605	1340	1340	1340	1340	0
32	20241017	181800	776333605	1340	1340	1340	1340	19154
33	20241017	181700	776333605	1340	1340	1340	1340	0
34	20241017	181600	776333605	1340	1340	1340	1340	0
35	20241017	181500	776333605	1340	1340	1340	1340	0
36	20241017	181400	776333605	1340	1340	1340	1340	0
37	20241017	181300	776333605	1340	1340	1340	1340	0
38	20241017	181200	776333605	1340	1340	1340	1340	0
39	20241017	181100	776333605	1340	1340	1340	1340	0
40	20241017	181000	776333605	1340	1340	1340	1340	0
41	20241017	180900	776333605	1340	1340	1340	1340	0
42	20241017	180800	776333605	1340	1340	1340	1340	0
43	20241017	180700	776333605	1340	1340	1340	1340	0
44	20241017	180600	776333605	1340	1340	1340	1340	0
45	20241017	180500	776333605	1340	1340	1340	1340	0
46	20241017	180400	776333605	1340	1340	1340	1340	0
47	20241017	180300	776333605	1340	1340	1340	1340	0
48	20241017	180200	776333605	1340	1340	1340	1340	0
49	20241017	180100	776333605	1340	1340	1340	1340	0
50	20241017	180000	776333605	1340	1340	1340	1340	0
51	20241017	175900	776333605	1340	1340	1340	1340	0
52	20241017	175800	776333605	1340	1340	1340	1340	0
53	20241017	175700	776333605	1340	1340	1340	1340	0
54	20241017	175600	776333605	1340	1340	1340	1340	0
55	20241017	175500	776333605	1340	1340	1340	1340	0
56	20241017	175400	776333605	1340	1340	1340	1340	0
57	20241017	175300	776333605	1340	1340	1340	1340	0
58	20241017	175200	776333605	1340	1340	1340	1340	0
59	20241017	175100	776333605	1340	1340	1340	1340	0
60	20241017	175000	776333605	1340	1340	1340	1340	0
61	20241017	174900	776333605	1340	1340	1340	1340	0
62	20241017	174800	776333605	1340	1340	1340	1340	19154
63	20241017	174700	776333605	1340	1340	1340	1340	0
64	20241017	174600	776333605	1340	1340	1340	1340	0
65	20241017	174500	776333605	1340	1340	1340	1340	0
66	20241017	174400	776333605	1340	1340	1340	1340	0
67	20241017	174300	776333605	1340	1340	1340	1340	0
68	20241017	174200	776333605	1340	1340	1340	1340	0
69	20241017	174100	776333605	1340	1340	1340	1340	0
70	20241017	174000	776333605	1340	1340	1340	1340	0
71	20241017	173900	776333605	1340	1340	1340	1340	0
72	20241017	173800	776333605	1340	1340	1340	1340	0
73	20241017	173700	776333605	1340	1340	1340	1340	0
74	20241017	173600	776333605	1340	1340	1340	1340	0
75	20241017	173500	776333605	1340	1340	1340	1340	0
76	20241017	173400	776333605	1340	1340	1340	1340	0
77	20241017	173300	776333605	1340	1340	1340	1340	0
78	20241017	173200	776333605	1340	1340	1340	1340	0
79	20241017	173100	776333605	1340	1340	1340	1340	0
80	20241017	173000	776333605	1340	1340	1340	1340	0
81	20241017	172900	776333605	1340	1340	1340	1340	0
82	20241017	172800	776333605	1340	1340	1340	1340	0
83	20241017	172700	776333605	1340	1340	1340	1340	0
84	20241017	172600	776333605	1340	1340	1340	1340	0
85	20241017	172500	776333605	1340	1340	1340	1340	0
86	20241017	172400	776333605	1340	1340	1340	1340	0
87	20241017	172300	776333605	1340	1340	1340	1340	0
88	20241017	172200	776333605	1340	1340	1340	1340	0
89	20241017	172100	776333605	1340	1340	1340	1340	0
90	20241017	172000	776333605	1340	1340	1340	1340	0
91	20241017	171900	776333605	1340	1340	1340	1340	0
92	20241017	171800	776333605	1340	1340	1340	1340	19154
93	20241017	171700	776333605	1340	1340	1340	1340	0
94	20241017	171600	776333605	1340	1340	1340	1340	0
95	20241017	171500	776333605	1340	1340	1340	1340	0
96	20241017	171400	776333605	1340	1340	1340	1340	0
97	20241017	171300	776333605	1340	1340	1340	1340	0
98	20241017	171200	776333605	1340	1340	1340	1340	0
99	20241017	171100	776333605	1340	1340	1340	1340	0
100	20241017	171000	776333605	1340	1340	1340	1340	0
101	20241017	170900	776333605	1340	1340	1340	1340	0
102	20241017	170800	776333605	1340	1340	1340	1340	0
103	20241017	170700	776333605	1340	1340	1340	1340	0
104	20241017	170600	776333605	1340	1340	1340	1340	0
105	20241017	170500	776333605	1340	1340	1340	1340	0
106	20241017	170400	776333605	1340	1340	1340	1340	0
107	20241017	170300	776333605	1340	1340	1340	1340	0
108	20241017	170200	776333605	1340	1340	1340	1340	0
109	20241017	170100	776333605	1340	1340	1340	1340	0
110	20241017	170000	776333605	1340	1340	1340	1340	0
111	20241017	165900	776333605	1340	1340	1340	1340	0
112	20241017	165800	776333605	1340	1340	1340	1340	0
113	20241017	165700	776333605	1340	1340	1340	1340	0
114	20241017	165600	776333605	1340	1340	1340	1340	0
115	20241017	165500	776333605	1340	1340	1340	1340	0
116	20241017	165400	776333605	1340	1340	1340	1340	0
117	20241017	165300	776333605	1340	1340	1340	1340	0
118	20241017	165200	776333605	1340	1340	1340	1340	0
119	20241017	165100	776333605	1340	1340	1340	1340	0
120	20241017	165000	776333605	1340	1340	1340	1340	0
121	20241017	164900	776333605	1340	1340	1340	1340	0
122	20241017	164800	776333605	1340	1340	1340	1340	19154
123	20241017	164700	776333605	1340	1340	1340	1340	0
124	20241017	164600	776333605	1340	1340	1340	1340	0
125	20241017	164500	776333605	1340	1340	1340	1340	0
126	20241017	164400	776333605	1340	1340	1340	1340	0
127	20241017	164300	776333605	1340	1340	1340	1340	0
128	20241017	164200	776333605	1340	1340	1340	1340	0
129	20241017	164100	776333605	1340	1340	1340	1340	0
130	20241017	164000	776333605	1340	1340	1340	1340	0
131	20241017	163900	776333605	1340	1340	1340	1340	0
132	20241017	163800	776333605	1340	1340	1340	1340	0
133	20241017	163700	776333605	1340	1340	1340	1340	0
134	20241017	163600	776333605	1340	1340	1340	1340	0
135	20241017	163500	776333605	1340	1340	1340	1340	0
136	20241017	163400	776333605	1340	1340	1340	1340	0
137	20241017	163300	776333605	1340	1340	1340	1340	0
138	20241017	163200	776333605	1340	1340	1340	1340	0
139	20241017	163100	776333605	1340	1340	1340	1340	0
140	20241017	163000	776333605	1340	1340	1340	1340	0
141	20241017	162900	776333605	1340	1340	1340	1340	0
142	20241017	162800	776333605	1340	1340	1340	1340	0
143	20241017	162700	776333605	1340	1340	1340	1340	0
144	20241017	162600	776333605	1340	1340	1340	1340	0
145	20241017	162500	776333605	1340	1340	1340	1340	0
146	20241017	162400	776333605	1340	1340	1340	1340	0
147	20241017	162300	776333605	1340	1340	1340	1340	0
148	20241017	162200	776333605	1340	1340	1340	1340	0
149	20241017	162100	776333605	1340	1340	1340	1340	0
150	20241017	162000	776333605	1340	1340	1340	1340	0
151	20241017	161900	776333605	1340	1340	1340	1340	0
152	20241017	161800	776333605	1340	1340	1340	1340	19154
153	20241017	161700	776333605	1340	1340	1340	1340	0
154	20241017	161600	776333605	1340	1340	1340	1340	0
155	20241017	161500	776333605	1340	1340	1340	1340	0
156	20241017	161400	776333605	1340	1340	1340	1340	0
157	20241017	161300	776333605	1340	1340	1340	1340	0
158	20241017	161200	776333605	1340	1340	1340	1340	0
159	20241017	161100	776333605	1340	1340	1340	1340	0
160	20241017	161000	776333605	1340	1340	1340	1340	0
161	20241017	160900	776333605	1340	1340	1340	1340	0
162	20241017	160800	776333605	1340	1340	1340	1340	0
163	20241017	160700	776333605	1340	1340	1340	1340	0
164	20241017	160600	776333605	1340	1340	1340	1340	0
165	20241017	160500	776333605	1340	1340	1340	1340	0
166	20241017	160400	776333605	1340	1340	1340	1340	0
167	20241017	160300	776333605	1340	1340	1340	1340	0
168	20241017	160200	776333605	1340	1340	1340	1340	0
169	20241017	160100	776333605	1340	1340	1340	1340	0
170	20241017	160000	776333605	1340	1340	1340	1340	0
171	20241017	155900	776333605	1340	1340	1340	1340	0
172	20241017	155800	776333605	1340	1340	1340	1340	0
173	20241017	155700	776333605	1340	1340	1340	1340	0
174	20241017	155600	776333605	1340	1340	1340	1340	0
175	20241017	155500	776333605	1340	1340	1340	1340	0
176	20241017	155400	776333605	1340	1340	1340	1340	0
177	20241017	155300	776333605	1340	1340	1340	1340	0
178	20241017	155200	776333605	1340	1340	1340	1340	0
179	20241017	155100	776333605	1340	1340	1340	1340	0
180	20241017	155000	776333605	1340	1340	1340	1340	0
181	20241017	154900	776333605	1340	1340	1340	1340	0
182	20241017	154800	776333605	1340	1340	1340	1340	19154
183	20241017	154700	776333605	1340	1340	1340	1340	0
184	20241017	154600	776333605	1340	1340	1340	1340	0
185	20241017	154500	776333605	1340	1340	1340	1340	0
186	20241017	154400	776333605	1340	1340	1340	1340	0
187	20241017	154300	776333605	1340	1340	1340	1340	0
188	20241017	154200	776333605	1340	1340	1340	1340	0
189	20241017	154100	776333605	1340	1340	1340	1340	0
190	20241017	154000	776333605	1340	1340	1340	1340	0
191	20241017	153900	776333605	1340	1340	1340	1340	0
192	20241017	153800	776333605	1340	1340	1340	1340	0
193	20241017	153700	776333605	1340	1340	1340	1340	0
194	20241017	153600	776333605	1340	1340	1340	1340	0
195	20241017	153500	776333605	1340	1340	1340	1340	0
196	20241017	153400	776333605	1340	1340	1340	1340	0
197	20241017	153300	776333605	1340	1340	1340	1340	0
198	20241017	153200	776333605	1340	1340	1340	1340	0
199	20241017	153100	776333605	1340	1340	1340	1340	0
200	20241017	153000	776333605	1340	1340	1340	1340	19154
201	20241017	152900	750667245	1344	1344	1344	1344	0
202	20241017	152800	750667245	1344	1344	1344	1344	0
203	20241017	152700	750667245	1344	1344	1344	1344	0
204	20241017	152600	750667245	1344	1344	1344	1344	0
205	20241017	152500	750667245	1344	1344	1344	1344	0
206	20241017	152400	750667245	1344	1344	1344	1344	0
207	20241017	152300	750667245	1344	1344	1344	1344	0
208	20241017	152200	750667245	1344	1344	1344	1344	0
209	20241017	152100	750667245	1344	1344	1344	1344	0
210	20241017	152000	750667245	1344	1344	1344	1344	0
211	20241017	151900	750667245	1344	1348	1348	1344	10164
212	20241017	151800	736999979	1346	1347	1348	1346	4907
213	20241017	151700	730394633	1347	1347	1348	1347	2099
214	20241017	151600	727567279	1346	1346	1346	1346	1010
215	20241017	151500	726207819	1346	1347	1347	1346	67
216	20241017	151400	726117571	1347	1347	1347	1346	155
217	20241017	151300	725908810	1347	1347	1347	1347	819
218	20241017	151200	724805617	1348	1346	1348	1346	263
219	20241017	151100	724451555	1346	1346	1346	1346	50
220	20241017	151000	724384255	1347	1347	1347	1347	15
221	20241017	150900	724364050	1347	1347	1347	1347	84
222	20241017	150800	724250902	1348	1348	1348	1347	65
223	20241017	150700	724163332	1348	1348	1348	1348	1
224	20241017	150600	724161984	1346	1348	1348	1346	102
225	20241017	150500	724024689	1346	1347	1348	1346	5000
226	20241017	150400	717292860	1349	1349	1349	1349	0
227	20241017	150300	717292860	1349	1349	1349	1349	0
228	20241017	150200	717292860	1349	1347	1349	1347	410
229	20241017	150100	716739970	1349	1346	1349	1346	713
230	20241017	150000	715778457	1349	1349	1349	1349	620
231	20241017	145900	714942077	1345	1347	1347	1345	10000
232	20241017	145800	701488594	1351	1351	1351	1351	0
233	20241017	145700	701488594	1351	1350	1351	1350	2
234	20241017	145600	701485893	1347	1349	1349	1347	200
235	20241017	145500	701216489	1350	1350	1350	1350	710
236	20241017	145400	700257989	1350	1350	1350	1350	1
237	20241017	145300	700256639	1350	1350	1350	1350	0
238	20241017	145200	700256639	1350	1346	1350	1346	2322
239	20241017	145100	697122027	1350	1347	1350	1346	547
240	20241017	145000	696385686	1354	1354	1354	1354	73
241	20241017	144900	696286844	1354	1354	1354	1354	27
242	20241017	144800	696250286	1355	1355	1355	1355	0
243	20241017	144700	696250286	1355	1355	1355	1355	0
244	20241017	144600	696250286	1355	1355	1355	1355	55
245	20241017	144500	696175761	1355	1355	1355	1355	0
246	20241017	144400	696175761	1355	1355	1355	1355	0
247	20241017	144300	696175761	1355	1350	1355	1350	53
248	20241017	144200	696104103	1350	1350	1350	1350	0
249	20241017	144100	696104103	1350	1350	1350	1350	1950
250	20241017	144000	693471603	1350	1350	1350	1350	0
251	20241017	143900	693471603	1350	1350	1350	1350	0
252	20241017	143800	693471603	1350	1350	1350	1350	1
253	20241017	143700	693470253	1350	1349	1350	1349	2
254	20241017	143600	693467554	1346	1346	1346	1346	235
255	20241017	143500	693151244	1345	1345	1345	1345	970
256	20241017	143400	691846594	1345	1345	1345	1345	2292
257	20241017	143300	688763854	1345	1345	1345	1345	313
258	20241017	143200	688342869	1346	1346	1346	1346	529
259	20241017	143100	687630835	1346	1346	1346	1346	0
260	20241017	143000	687630835	1346	1347	1347	1346	2000
261	20241017	142900	684938777	1347	1347	1347	1347	510
262	20241017	142800	684251807	1347	1348	1348	1347	1284
263	20241017	142700	682521259	1348	1348	1348	1348	53
264	20241017	142600	682449815	1349	1349	1349	1349	100
265	20241017	142500	682314915	1350	1350	1350	1350	9
266	20241017	142400	682302765	1350	1350	1350	1350	4
267	20241017	142300	682297365	1350	1350	1350	1350	1
268	20241017	142200	682296015	1350	1349	1350	1349	968
269	20241017	142100	680989295	1358	1358	1358	1358	0
270	20241017	142000	680989295	1358	1358	1358	1358	0
271	20241017	141900	680989295	1358	1358	1358	1358	950
272	20241017	141800	679699195	1358	1349	1358	1349	3205
273	20241017	141700	675349989	1348	1348	1348	1348	0
274	20241017	141600	675349989	1348	1348	1348	1348	53
275	20241017	141500	675278545	1348	1348	1348	1348	0
276	20241017	141400	675278545	1348	1348	1348	1348	0
277	20241017	141300	675278545	1348	1345	1348	1345	20
278	20241017	141200	675251640	1348	1348	1348	1348	0
279	20241017	141100	675251640	1348	1346	1348	1345	36
280	20241017	141000	675203201	1348	1346	1348	1345	422
281	20241017	140900	674635574	1348	1348	1348	1348	0
282	20241017	140800	674635574	1348	1348	1348	1348	1
283	20241017	140700	674634226	1346	1346	1346	1346	0
284	20241017	140600	674634226	1346	1346	1346	1346	0
285	20241017	140500	674634226	1346	1346	1346	1346	0
286	20241017	140400	674634226	1346	1346	1346	1346	0
287	20241017	140300	674634226	1346	1346	1346	1346	0
288	20241017	140200	674634226	1346	1346	1346	1346	102
289	20241017	140100	674496934	1345	1346	1346	1345	1000
290	20241017	140000	673151628	1348	1348	1348	1348	500
291	20241017	135900	672477628	1345	1345	1345	1345	201
292	20241017	135800	672207283	1348	1348	1348	1348	0
293	20241017	135700	672207283	1348	1345	1348	1345	101
294	20241017	135600	672071435	1348	1348	1348	1348	0
295	20241017	135500	672071435	1348	1345	1348	1345	2
296	20241017	135400	672068742	1348	1348	1348	1348	8
297	20241017	135300	672057958	1348	1348	1348	1348	1
298	20241017	135200	672056610	1348	1346	1348	1346	61
299	20241017	135100	671974502	1349	1349	1349	1349	1
300	20241017	135000	671973153	1347	1347	1347	1347	998
301	20241017	134900	670628847	1347	1347	1347	1347	50
302	20241017	134800	670561497	1347	1347	1347	1347	0
303	20241017	134700	670561497	1347	1347	1347	1347	0
304	20241017	134600	670561497	1347	1347	1347	1347	0
305	20241017	134500	670561497	1347	1347	1347	1347	6
306	20241017	134400	670553415	1347	1347	1347	1347	0
307	20241017	134300	670553415	1347	1347	1347	1347	0
308	20241017	134200	670553415	1347	1345	1347	1345	60
309	20241017	134100	670472711	1345	1345	1345	1345	0
310	20241017	134000	670472711	1345	1345	1345	1344	125
311	20241017	133900	670304610	1345	1345	1345	1345	330
312	20241017	133800	669860760	1345	1345	1345	1345	0
313	20241017	133700	669860760	1345	1345	1345	1345	0
314	20241017	133600	669860760	1345	1345	1345	1345	0
315	20241017	133500	669860760	1345	1345	1345	1345	0
316	20241017	133400	669860760	1345	1344	1345	1343	5383
317	20241017	133300	662620958	1343	1345	1345	1342	3852
318	20241017	133200	657447564	1346	1346	1347	1346	772
319	20241017	133100	656408451	1347	1347	1347	1347	561
320	20241017	133000	655652784	1347	1347	1347	1347	249
321	20241017	132900	655317381	1348	1348	1348	1348	200
322	20241017	132800	655047781	1349	1348	1349	1347	1005
323	20241017	132700	653693045	1349	1348	1349	1348	1001
324	20241017	132600	652343696	1348	1348	1348	1348	0
325	20241017	132500	652343696	1348	1348	1348	1348	464
326	20241017	132400	651718224	1347	1347	1347	1347	3128
327	20241017	132300	647504808	1347	1347	1347	1347	117
328	20241017	132200	647347209	1347	1347	1347	1347	59
329	20241017	132100	647267736	1348	1348	1348	1348	0
330	20241017	132000	647267736	1348	1348	1348	1348	785
331	20241017	131900	646209556	1348	1348	1348	1348	2
332	20241017	131800	646206860	1345	1345	1345	1345	2812
333	20241017	131700	642424720	1345	1346	1346	1344	4688
334	20241017	131600	636119435	1349	1346	1349	1346	620
335	20241017	131500	635283865	1346	1348	1348	1346	839
336	20241017	131400	634154080	1348	1349	1349	1348	1771
337	20241017	131300	631766771	1349	1349	1349	1349	1475
338	20241017	131200	629776996	1349	1350	1350	1349	102
339	20241017	131100	629639396	1350	1353	1353	1350	101
340	20241017	131000	629503043	1350	1350	1350	1350	0
341	20241017	130900	629503043	1350	1350	1350	1350	0
342	20241017	130800	629503043	1350	1350	1350	1350	634
343	20241017	130700	628647143	1350	1352	1352	1350	9993
344	20241017	130600	615147704	1352	1352	1352	1352	0
345	20241017	130500	615147704	1352	1352	1352	1352	0
346	20241017	130400	615147704	1352	1352	1352	1352	200
347	20241017	130300	614877304	1353	1353	1353	1353	3
348	20241017	130200	614873245	1353	1353	1353	1353	164
349	20241017	130100	614651353	1353	1353	1353	1353	556
350	20241017	130000	613899085	1353	1353	1353	1353	300
351	20241017	125900	613493185	1353	1353	1353	1353	100
352	20241017	125800	613357885	1352	1352	1352	1352	0
353	20241017	125700	613357885	1352	1352	1352	1352	53
354	20241017	125600	613286229	1358	1357	1358	1357	34
355	20241017	125500	613240076	1357	1352	1357	1352	2336
356	20241017	125400	610081799	1359	1359	1359	1359	0
357	20241017	125300	610081799	1359	1358	1359	1358	18
358	20241017	125200	610057347	1358	1358	1358	1358	101
359	20241017	125100	609920189	1352	1353	1353	1352	247
360	20241017	125000	609586240	1353	1353	1353	1353	102
361	20241017	124900	609448234	1352	1354	1354	1352	896
362	20241017	124800	608236812	1359	1359	1359	1359	0
363	20241017	124700	608236812	1359	1359	1359	1359	0
364	20241017	124600	608236812	1359	1359	1359	1359	0
365	20241017	124500	608236812	1359	1359	1359	1359	1
366	20241017	124400	608235453	1351	1352	1352	1351	101
367	20241017	124300	608098902	1352	1352	1352	1352	0
368	20241017	124200	608098902	1352	1352	1352	1352	300
369	20241017	124100	607693302	1360	1360	1360	1360	100
370	20241017	124000	607557302	1360	1360	1360	1360	0
371	20241017	123900	607557302	1360	1359	1360	1359	1009
372	20241017	123800	606185082	1360	1360	1360	1360	0
373	20241017	123700	606185082	1360	1360	1360	1360	0
374	20241017	123600	606185082	1360	1360	1360	1360	1
375	20241017	123500	606183722	1360	1360	1360	1360	0
376	20241017	123400	606183722	1360	1360	1360	1360	18
377	20241017	123300	606159242	1361	1361	1361	1361	0
378	20241017	123200	606159242	1361	1361	1361	1361	0
379	20241017	123100	606159242	1361	1352	1361	1352	5000
380	20241017	123000	599369913	1350	1350	1350	1350	110
381	20241017	122900	599221413	1350	1350	1350	1350	0
382	20241017	122800	599221413	1350	1350	1350	1350	0
383	20241017	122700	599221413	1350	1350	1350	1350	50
384	20241017	122600	599153913	1350	1350	1350	1350	10
385	20241017	122500	599140413	1352	1351	1352	1351	89
386	20241017	122400	599020086	1352	1352	1352	1352	0
387	20241017	122300	599020086	1352	1352	1352	1352	511
388	20241017	122200	598329214	1353	1352	1353	1352	16
389	20241017	122100	598307572	1352	1352	1352	1352	44
390	20241017	122000	598248084	1349	1349	1349	1349	700
391	20241017	121900	597303784	1352	1351	1352	1351	772
392	20241017	121800	596260357	1349	1351	1351	1349	696
393	20241017	121700	595320825	1352	1352	1352	1352	141
394	20241017	121600	595130193	1352	1352	1352	1352	101
395	20241017	121500	594993641	1353	1353	1353	1353	0
396	20241017	121400	594993641	1353	1353	1353	1353	0
397	20241017	121300	594993641	1353	1353	1353	1353	10
398	20241017	121200	594980111	1354	1354	1354	1354	0
399	20241017	121100	594980111	1354	1354	1354	1354	8
400	20241017	121000	594969279	1354	1354	1354	1354	0
401	20241017	120900	594969279	1354	1354	1354	1354	1
402	20241017	120800	594967925	1354	1354	1354	1354	0
403	20241017	120700	594967925	1354	1354	1354	1354	1
404	20241017	120600	594966571	1349	1349	1349	1349	0
405	20241017	120500	594966571	1349	1349	1349	1349	2000
406	20241017	120400	592268571	1348	1349	1349	1348	68
407	20241017	120300	592176851	1350	1350	1350	1350	10
408	20241017	120200	592163351	1350	1353	1353	1350	123
409	20241017	120100	591997151	1350	1349	1350	1349	82
410	20241017	120000	591886452	1350	1349	1353	1349	3
411	20241017	115900	591882400	1353	1353	1353	1353	0
412	20241017	115800	591882400	1353	1352	1353	1352	40
413	20241017	115700	591828319	1349	1351	1351	1349	5501
414	20241017	115600	584401494	1352	1352	1352	1352	1
415	20241017	115500	584400142	1351	1351	1351	1351	352
416	20241017	115400	583924590	1351	1351	1351	1351	10
417	20241017	115300	583911080	1354	1354	1354	1354	38
418	20241017	115200	583859628	1355	1355	1355	1355	10
419	20241017	115100	583846078	1355	1355	1355	1355	1
420	20241017	115000	583844723	1351	1351	1351	1351	0
421	20241017	114900	583844723	1351	1351	1351	1351	365
422	20241017	114800	583351608	1351	1351	1351	1351	50
423	20241017	114700	583284058	1351	1351	1351	1351	100
424	20241017	114600	583148958	1352	1351	1352	1351	159
425	20241017	114500	582934147	1351	1353	1353	1351	1427
426	20241017	114400	581004825	1353	1354	1354	1353	365
427	20241017	114300	580510979	1356	1356	1356	1356	0
428	20241017	114200	580510979	1356	1356	1356	1356	0
429	20241017	114100	580510979	1356	1356	1356	1356	3
430	20241017	114000	580506911	1356	1356	1356	1356	0
431	20241017	113900	580506911	1356	1356	1356	1356	1
432	20241017	113800	580505555	1356	1356	1356	1356	1
433	20241017	113700	580504199	1353	1353	1353	1353	72
434	20241017	113600	580406783	1353	1353	1353	1353	102
435	20241017	113500	580268777	1353	1357	1357	1353	1001
436	20241017	113400	578913636	1357	1357	1357	1357	4
437	20241017	113300	578908208	1358	1358	1358	1358	0
438	20241017	113200	578908208	1358	1358	1358	1358	2
439	20241017	113100	578905492	1353	1353	1353	1353	0
440	20241017	113000	578905492	1353	1354	1354	1353	700
441	20241017	112900	577958255	1360	1360	1360	1360	0
442	20241017	112800	577958255	1360	1360	1360	1360	71
443	20241017	112700	577861695	1360	1360	1360	1360	0
444	20241017	112600	577861695	1360	1360	1360	1360	400
445	20241017	112500	577317695	1360	1360	1360	1353	16
446	20241017	112400	577295970	1361	1361	1361	1361	0
447	20241017	112300	577295970	1361	1353	1361	1353	5956
448	20241017	112200	569236275	1353	1358	1358	1353	696
449	20241017	112100	568292931	1360	1361	1361	1360	1504
450	20241017	112000	566247485	1360	1360	1361	1360	6
451	20241017	111900	566239322	1361	1361	1361	1361	561
452	20241017	111800	565475801	1360	1360	1360	1360	166
453	20241017	111700	565250041	1360	1360	1360	1360	0
454	20241017	111600	565250041	1360	1360	1360	1360	32
455	20241017	111500	565206521	1361	1360	1361	1360	2000
456	20241017	111400	562484551	1361	1361	1361	1361	0
457	20241017	111300	562484551	1361	1361	1365	1361	5229
458	20241017	111200	555367878	1365	1365	1365	1365	0
459	20241017	111100	555367878	1365	1364	1365	1364	1001
460	20241017	111000	554002513	1364	1364	1364	1361	3
461	20241017	110900	553998424	1361	1358	1361	1358	4239
462	20241017	110800	548235223	1357	1358	1358	1357	146
463	20241017	110700	548037055	1359	1359	1359	1359	155
464	20241017	110600	547826410	1359	1361	1361	1359	198
465	20241017	110500	547557127	1361	1365	1365	1361	40002
466	20241017	110400	492956756	1365	1365	1366	1365	481
467	20241017	110300	492300046	1365	1365	1365	1365	350
468	20241017	110200	491822296	1365	1365	1365	1365	43
469	20241017	110100	491763601	1365	1365	1365	1365	1619
470	20241017	110000	489553666	1365	1367	1368	1365	2458
471	20241017	105900	486192428	1367	1367	1367	1367	0
472	20241017	105800	486192428	1367	1366	1367	1366	305
473	20241017	105700	485775795	1367	1366	1367	1366	280
474	20241017	105600	485393294	1367	1366	1367	1366	1853
475	20241017	105500	482862089	1367	1368	1368	1367	2137
476	20241017	105400	479938824	1367	1367	1368	1366	1037
477	20241017	105300	478520255	1366	1366	1368	1366	5774
478	20241017	105200	470631735	1368	1367	1368	1366	29
479	20241017	105100	470592093	1367	1367	1368	1366	963
480	20241017	105000	469276513	1368	1368	1368	1366	6843
481	20241017	104900	459918789	1366	1366	1369	1366	1011
482	20241017	104800	458537755	1366	1368	1368	1366	4821
483	20241017	104700	451951239	1367	1370	1370	1367	1242
484	20241017	104600	450253277	1372	1368	1372	1367	11393
485	20241017	104500	434674922	1367	1366	1368	1366	900
486	20241017	104400	433444721	1367	1367	1369	1367	1545
487	20241017	104300	431332423	1367	1368	1368	1367	2158
488	20241017	104200	428382431	1368	1369	1369	1367	643
489	20241017	104100	427502805	1368	1370	1370	1368	2098
490	20241017	104000	424629045	1371	1372	1372	1371	18
491	20241017	103900	424604352	1372	1373	1373	1372	3749
492	20241017	103800	419460716	1372	1376	1376	1372	1846
493	20241017	103700	416921231	1376	1379	1379	1372	2363
494	20241017	103600	413669599	1376	1369	1379	1369	28741
495	20241017	103500	374097097	1369	1374	1374	1369	4
496	20241017	103400	374091613	1367	1374	1374	1367	305
497	20241017	103300	373674107	1369	1375	1375	1369	544
498	20241017	103200	372929278	1377	1372	1377	1369	4023
499	20241017	103100	367398704	1378	1375	1378	1370	18066
500	20241017	103000	342585770	1375	1374	1375	1374	2883
501	20241017	102900	338623818	1375	1376	1379	1375	1067
502	20241017	102800	337155262	1376	1381	1381	1376	309
503	20241017	102700	336729661	1380	1373	1381	1373	24043
504	20241017	102600	303644741	1367	1376	1376	1367	2821
505	20241017	102500	299776426	1371	1362	1376	1360	41278
506	20241017	102400	243340512	1362	1362	1364	1359	3114
507	20241017	102300	239099527	1362	1360	1365	1360	11006
508	20241017	102200	224128273	1360	1360	1362	1360	15820
509	20241017	102100	202613033	1359	1359	1367	1359	36601
510	20241017	102000	152777500	1359	1360	1360	1359	4190
511	20241017	101900	147083102	1360	1359	1360	1359	523
512	20241017	101800	146372341	1359	1356	1360	1356	1000
513	20241017	101700	145013210	1356	1357	1361	1356	3913
514	20241017	101600	139703312	1361	1357	1363	1357	959
515	20241017	101500	138401570	1364	1364	1364	1363	1499
516	20241017	101400	136357525	1366	1355	1367	1355	2883
517	20241017	101300	132429462	1362	1355	1362	1355	1306
518	20241017	101200	130650885	1357	1350	1360	1350	17588
519	20241017	101100	106767348	1350	1345	1350	1345	3546
520	20241017	101000	101986698	1346	1346	1346	1346	0
521	20241017	100900	101986698	1346	1346	1346	1346	106
522	20241017	100800	101844022	1347	1343	1347	1343	4033
523	20241017	100700	96418109	1343	1343	1343	1333	9011
524	20241017	100600	84318321	1343	1343	1343	1343	2372
525	20241017	100500	81132725	1344	1335	1344	1335	8803
526	20241017	100400	69330411	1335	1335	1335	1335	25
527	20241017	100300	69297036	1335	1335	1335	1335	30
528	20241017	100200	69256986	1335	1335	1335	1335	341
529	20241017	100100	68801751	1335	1335	1335	1335	74
530	20241017	100000	68702961	1335	1335	1335	1335	130
531	20241017	095900	68529411	1333	1334	1335	1333	333
532	20241017	095800	68085189	1335	1335	1335	1335	1
533	20241017	095700	68083854	1334	1334	1334	1334	0
534	20241017	095600	68083854	1334	1334	1334	1334	62
535	20241017	095500	68001146	1334	1334	1334	1334	530
536	20241017	095400	67294126	1334	1334	1334	1334	1
537	20241017	095300	67292792	1335	1332	1335	1332	710
538	20241017	095200	66345848	1332	1332	1332	1332	12
539	20241017	095100	66329864	1334	1332	1334	1331	501
540	20241017	095000	65662765	1331	1332	1332	1331	698
541	20241017	094900	64733714	1333	1333	1333	1333	185
542	20241017	094800	64487109	1334	1333	1334	1333	76
543	20241017	094700	64385800	1334	1334	1334	1334	0
544	20241017	094600	64385800	1334	1334	1334	1334	2
545	20241017	094500	64383132	1333	1334	1334	1333	2
546	20241017	094400	64380465	1332	1332	1332	1332	102
547	20241017	094300	64244601	1332	1332	1332	1332	7
548	20241017	094200	64235277	1334	1334	1334	1331	1811
549	20241017	094100	61824803	1334	1334	1334	1334	0
550	20241017	094000	61824803	1334	1334	1334	1334	2
551	20241017	093900	61822135	1334	1331	1334	1331	3265
552	20241017	093800	57476117	1330	1331	1331	1330	684
553	20241017	093700	56566294	1330	1330	1330	1330	905
554	20241017	093600	55362644	1331	1331	1331	1331	109
555	20241017	093500	55217565	1331	1331	1331	1331	2373
556	20241017	093400	52059102	1331	1330	1331	1330	406
557	20241017	093300	51519107	1330	1331	1331	1330	2044
558	20241017	093200	48800548	1331	1331	1331	1331	1253
559	20241017	093100	47132805	1331	1334	1334	1331	9
560	20241017	093000	47120823	1334	1334	1334	1334	7
561	20241017	092900	47111485	1334	1330	1334	1330	501
562	20241017	092800	46445151	1330	1331	1331	1330	6539
563	20241017	092700	37742465	1334	1334	1334	1334	0
564	20241017	092600	37742465	1334	1334	1334	1334	2
565	20241017	092500	37739797	1334	1332	1335	1331	13
566	20241017	092400	37722467	1335	1333	1335	1332	126
567	20241017	092300	37554326	1335	1335	1335	1335	0
568	20241017	092200	37554326	1335	1335	1335	1333	1004
569	20241017	092100	36213989	1335	1335	1335	1335	713
570	20241017	092000	35262134	1335	1331	1335	1331	292
571	20241017	091900	34872414	1331	1331	1331	1331	9
572	20241017	091800	34860435	1335	1333	1335	1331	121
573	20241017	091700	34699130	1334	1335	1335	1334	352
574	20241017	091600	34229224	1335	1336	1337	1335	8350
575	20241017	091500	23081570	1337	1337	1337	1337	193
576	20241017	091400	22823529	1337	1337	1337	1337	1
577	20241017	091300	22822192	1335	1335	1335	1335	10
578	20241017	091200	22808842	1336	1334	1337	1334	52
579	20241017	091100	22739448	1330	1337	1337	1330	1975
580	20241017	091000	20112069	1339	1335	1339	1335	522
581	20241017	090900	19415195	1336	1339	1342	1336	251
582	20241017	090800	19079703	1340	1339	1343	1339	534
583	20241017	090700	18364173	1339	1336	1339	1336	1044
584	20241017	090600	16966488	1336	1339	1339	1336	558
585	20241017	090500	16220970	1339	1336	1339	1336	101
586	20241017	090400	16086031	1340	1340	1340	1340	207
587	20241017	090300	15808651	1340	1335	1340	1335	76
588	20241017	090200	15707186	1340	1336	1340	1334	901
589	20241017	090100	14504440	1335	1335	1335	1335	2809
590	20241017	090000	10754425	1336	1335	1336	1335	8052