KissMeData/006740/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184800	302660949	1235	1235	1235	1235	23262
3	20241028	184700	302660949	1235	1235	1235	1235	0
4	20241028	184600	302660949	1235	1235	1235	1235	0
5	20241028	184500	302660949	1235	1235	1235	1235	0
6	20241028	184400	302660949	1235	1235	1235	1235	0
7	20241028	184300	302660949	1235	1235	1235	1235	0
8	20241028	184200	302660949	1235	1235	1235	1235	0
9	20241028	184100	302660949	1235	1235	1235	1235	0
10	20241028	184000	302660949	1235	1235	1235	1235	0
11	20241028	183900	302660949	1235	1235	1235	1235	0
12	20241028	183800	302660949	1235	1235	1235	1235	0
13	20241028	183700	302660949	1235	1235	1235	1235	0
14	20241028	183600	302660949	1235	1235	1235	1235	0
15	20241028	183500	302660949	1235	1235	1235	1235	0
16	20241028	183400	302660949	1235	1235	1235	1235	0
17	20241028	183300	302660949	1235	1235	1235	1235	0
18	20241028	183200	302660949	1235	1235	1235	1235	0
19	20241028	183100	302660949	1235	1235	1235	1235	0
20	20241028	183000	302660949	1235	1235	1235	1235	0
21	20241028	182900	302660949	1235	1235	1235	1235	0
22	20241028	182800	302660949	1235	1235	1235	1235	0
23	20241028	182700	302660949	1235	1235	1235	1235	0
24	20241028	182600	302660949	1235	1235	1235	1235	0
25	20241028	182500	302660949	1235	1235	1235	1235	0
26	20241028	182400	302660949	1235	1235	1235	1235	0
27	20241028	182300	302660949	1235	1235	1235	1235	0
28	20241028	182200	302660949	1235	1235	1235	1235	0
29	20241028	182100	302660949	1235	1235	1235	1235	0
30	20241028	182000	302660949	1235	1235	1235	1235	0
31	20241028	181900	302660949	1235	1235	1235	1235	0
32	20241028	181800	302660949	1235	1235	1235	1235	23262
33	20241028	181700	302660949	1235	1235	1235	1235	0
34	20241028	181600	302660949	1235	1235	1235	1235	0
35	20241028	181500	302660949	1235	1235	1235	1235	0
36	20241028	181400	302660949	1235	1235	1235	1235	0
37	20241028	181300	302660949	1235	1235	1235	1235	0
38	20241028	181200	302660949	1235	1235	1235	1235	0
39	20241028	181100	302660949	1235	1235	1235	1235	0
40	20241028	181000	302660949	1235	1235	1235	1235	0
41	20241028	180900	302660949	1235	1235	1235	1235	0
42	20241028	180800	302660949	1235	1235	1235	1235	0
43	20241028	180700	302660949	1235	1235	1235	1235	0
44	20241028	180600	302660949	1235	1235	1235	1235	0
45	20241028	180500	302660949	1235	1235	1235	1235	0
46	20241028	180400	302660949	1235	1235	1235	1235	0
47	20241028	180300	302660949	1235	1235	1235	1235	0
48	20241028	180200	302660949	1235	1235	1235	1235	0
49	20241028	180100	302660949	1235	1235	1235	1235	0
50	20241028	180000	302660949	1235	1235	1235	1235	0
51	20241028	175900	302660949	1235	1235	1235	1235	0
52	20241028	175800	302660949	1235	1235	1235	1235	0
53	20241028	175700	302660949	1235	1235	1235	1235	0
54	20241028	175600	302660949	1235	1235	1235	1235	0
55	20241028	175500	302660949	1235	1235	1235	1235	0
56	20241028	175400	302660949	1235	1235	1235	1235	0
57	20241028	175300	302660949	1235	1235	1235	1235	0
58	20241028	175200	302660949	1235	1235	1235	1235	0
59	20241028	175100	302660949	1235	1235	1235	1235	0
60	20241028	175000	302660949	1235	1235	1235	1235	0
61	20241028	174900	302660949	1235	1235	1235	1235	0
62	20241028	174800	302660949	1235	1235	1235	1235	23262
63	20241028	174700	302660949	1235	1235	1235	1235	0
64	20241028	174600	302660949	1235	1235	1235	1235	0
65	20241028	174500	302660949	1235	1235	1235	1235	0
66	20241028	174400	302660949	1235	1235	1235	1235	0
67	20241028	174300	302660949	1235	1235	1235	1235	0
68	20241028	174200	302660949	1235	1235	1235	1235	0
69	20241028	174100	302660949	1235	1235	1235	1235	0
70	20241028	174000	302660949	1235	1235	1235	1235	0
71	20241028	173900	302660949	1235	1235	1235	1235	0
72	20241028	173800	302660949	1235	1235	1235	1235	0
73	20241028	173700	302660949	1235	1235	1235	1235	0
74	20241028	173600	302660949	1235	1235	1235	1235	0
75	20241028	173500	302660949	1235	1235	1235	1235	0
76	20241028	173400	302660949	1235	1235	1235	1235	0
77	20241028	173300	302660949	1235	1235	1235	1235	0
78	20241028	173200	302660949	1235	1235	1235	1235	0
79	20241028	173100	302660949	1235	1235	1235	1235	0
80	20241028	173000	302660949	1235	1235	1235	1235	0
81	20241028	172900	302660949	1235	1235	1235	1235	0
82	20241028	172800	302660949	1235	1235	1235	1235	0
83	20241028	172700	302660949	1235	1235	1235	1235	0
84	20241028	172600	302660949	1235	1235	1235	1235	0
85	20241028	172500	302660949	1235	1235	1235	1235	0
86	20241028	172400	302660949	1235	1235	1235	1235	0
87	20241028	172300	302660949	1235	1235	1235	1235	0
88	20241028	172200	302660949	1235	1235	1235	1235	0
89	20241028	172100	302660949	1235	1235	1235	1235	0
90	20241028	172000	302660949	1235	1235	1235	1235	0
91	20241028	171900	302660949	1235	1235	1235	1235	0
92	20241028	171800	302660949	1235	1235	1235	1235	23262
93	20241028	171700	302660949	1235	1235	1235	1235	0
94	20241028	171600	302660949	1235	1235	1235	1235	0
95	20241028	171500	302660949	1235	1235	1235	1235	0
96	20241028	171400	302660949	1235	1235	1235	1235	0
97	20241028	171300	302660949	1235	1235	1235	1235	0
98	20241028	171200	302660949	1235	1235	1235	1235	0
99	20241028	171100	302660949	1235	1235	1235	1235	0
100	20241028	171000	302660949	1235	1235	1235	1235	0
101	20241028	170900	302660949	1235	1235	1235	1235	0
102	20241028	170800	302660949	1235	1235	1235	1235	0
103	20241028	170700	302660949	1235	1235	1235	1235	0
104	20241028	170600	302660949	1235	1235	1235	1235	0
105	20241028	170500	302660949	1235	1235	1235	1235	0
106	20241028	170400	302660949	1235	1235	1235	1235	0
107	20241028	170300	302660949	1235	1235	1235	1235	0
108	20241028	170200	302660949	1235	1235	1235	1235	0
109	20241028	170100	302660949	1235	1235	1235	1235	0
110	20241028	170000	302660949	1235	1235	1235	1235	0
111	20241028	165900	302660949	1235	1235	1235	1235	0
112	20241028	165800	302660949	1235	1235	1235	1235	0
113	20241028	165700	302660949	1235	1235	1235	1235	0
114	20241028	165600	302660949	1235	1235	1235	1235	0
115	20241028	165500	302660949	1235	1235	1235	1235	0
116	20241028	165400	302660949	1235	1235	1235	1235	0
117	20241028	165300	302660949	1235	1235	1235	1235	0
118	20241028	165200	302660949	1235	1235	1235	1235	0
119	20241028	165100	302660949	1235	1235	1235	1235	0
120	20241028	165000	302660949	1235	1235	1235	1235	0
121	20241028	164900	302660949	1235	1235	1235	1235	0
122	20241028	164800	302660949	1235	1235	1235	1235	23262
123	20241028	164700	302660949	1235	1235	1235	1235	0
124	20241028	164600	302660949	1235	1235	1235	1235	0
125	20241028	164500	302660949	1235	1235	1235	1235	0
126	20241028	164400	302660949	1235	1235	1235	1235	0
127	20241028	164300	302660949	1235	1235	1235	1235	0
128	20241028	164200	302660949	1235	1235	1235	1235	0
129	20241028	164100	302660949	1235	1235	1235	1235	0
130	20241028	164000	302660949	1235	1235	1235	1235	0
131	20241028	163900	302660949	1235	1235	1235	1235	0
132	20241028	163800	302660949	1235	1235	1235	1235	0
133	20241028	163700	302660949	1235	1235	1235	1235	0
134	20241028	163600	302660949	1235	1235	1235	1235	0
135	20241028	163500	302660949	1235	1235	1235	1235	0
136	20241028	163400	302660949	1235	1235	1235	1235	0
137	20241028	163300	302660949	1235	1235	1235	1235	0
138	20241028	163200	302660949	1235	1235	1235	1235	0
139	20241028	163100	302660949	1235	1235	1235	1235	0
140	20241028	163000	302660949	1235	1235	1235	1235	0
141	20241028	162900	302660949	1235	1235	1235	1235	0
142	20241028	162800	302660949	1235	1235	1235	1235	0
143	20241028	162700	302660949	1235	1235	1235	1235	0
144	20241028	162600	302660949	1235	1235	1235	1235	0
145	20241028	162500	302660949	1235	1235	1235	1235	0
146	20241028	162400	302660949	1235	1235	1235	1235	0
147	20241028	162300	302660949	1235	1235	1235	1235	0
148	20241028	162200	302660949	1235	1235	1235	1235	0
149	20241028	162100	302660949	1235	1235	1235	1235	0
150	20241028	162000	302660949	1235	1235	1235	1235	0
151	20241028	161900	302660949	1235	1235	1235	1235	0
152	20241028	161800	302660949	1235	1235	1235	1235	23262
153	20241028	161700	302660949	1235	1235	1235	1235	0
154	20241028	161600	302660949	1235	1235	1235	1235	0
155	20241028	161500	302660949	1235	1235	1235	1235	0
156	20241028	161400	302660949	1235	1235	1235	1235	0
157	20241028	161300	302660949	1235	1235	1235	1235	0
158	20241028	161200	302660949	1235	1235	1235	1235	0
159	20241028	161100	302660949	1235	1235	1235	1235	0
160	20241028	161000	302660949	1235	1235	1235	1235	0
161	20241028	160900	302660949	1235	1235	1235	1235	0
162	20241028	160800	302660949	1235	1235	1235	1235	0
163	20241028	160700	302660949	1235	1235	1235	1235	0
164	20241028	160600	302660949	1235	1235	1235	1235	0
165	20241028	160500	302660949	1235	1235	1235	1235	0
166	20241028	160400	302660949	1235	1235	1235	1235	0
167	20241028	160300	302660949	1235	1235	1235	1235	0
168	20241028	160200	302660949	1235	1235	1235	1235	0
169	20241028	160100	302660949	1235	1235	1235	1235	0
170	20241028	160000	302660949	1235	1235	1235	1235	0
171	20241028	155900	302660949	1235	1235	1235	1235	0
172	20241028	155800	302660949	1235	1235	1235	1235	0
173	20241028	155700	302660949	1235	1235	1235	1235	0
174	20241028	155600	302660949	1235	1235	1235	1235	0
175	20241028	155500	302660949	1235	1235	1235	1235	0
176	20241028	155400	302660949	1235	1235	1235	1235	0
177	20241028	155300	302660949	1235	1235	1235	1235	0
178	20241028	155200	302660949	1235	1235	1235	1235	0
179	20241028	155100	302660949	1235	1235	1235	1235	0
180	20241028	155000	302660949	1235	1235	1235	1235	0
181	20241028	154900	302660949	1235	1235	1235	1235	0
182	20241028	154800	302660949	1235	1235	1235	1235	23262
183	20241028	154700	302660949	1235	1235	1235	1235	0
184	20241028	154600	302660949	1235	1235	1235	1235	0
185	20241028	154500	302660949	1235	1235	1235	1235	0
186	20241028	154400	302660949	1235	1235	1235	1235	0
187	20241028	154300	302660949	1235	1235	1235	1235	0
188	20241028	154200	302660949	1235	1235	1235	1235	0
189	20241028	154100	302660949	1235	1235	1235	1235	0
190	20241028	154000	302660949	1235	1235	1235	1235	0
191	20241028	153900	302660949	1235	1235	1235	1235	0
192	20241028	153800	302660949	1235	1235	1235	1235	0
193	20241028	153700	302660949	1235	1235	1235	1235	0
194	20241028	153600	302660949	1235	1235	1235	1235	0
195	20241028	153500	302660949	1235	1235	1235	1235	0
196	20241028	153400	302660949	1235	1235	1235	1235	0
197	20241028	153300	302660949	1235	1235	1235	1235	0
198	20241028	153200	302660949	1235	1235	1235	1235	0
199	20241028	153100	302660949	1235	1235	1235	1235	0
200	20241028	153000	302660949	1235	1235	1235	1235	23262
201	20241028	152900	273932379	1245	1245	1245	1245	0
202	20241028	152800	273932379	1245	1245	1245	1245	0
203	20241028	152700	273932379	1245	1245	1245	1245	0
204	20241028	152600	273932379	1245	1245	1245	1245	0
205	20241028	152500	273932379	1245	1245	1245	1245	0
206	20241028	152400	273932379	1245	1245	1245	1245	0
207	20241028	152300	273932379	1245	1245	1245	1245	0
208	20241028	152200	273932379	1245	1245	1245	1245	0
209	20241028	152100	273932379	1245	1245	1245	1245	0
210	20241028	152000	273932379	1245	1245	1245	1245	0
211	20241028	151900	273932379	1245	1245	1245	1245	113
212	20241028	151800	273791694	1245	1246	1246	1244	113
213	20241028	151700	273651097	1244	1246	1246	1244	635
214	20241028	151600	272860451	1246	1245	1246	1244	1117
215	20241028	151500	271470285	1245	1246	1246	1245	560
216	20241028	151400	270773081	1247	1247	1247	1247	0
217	20241028	151300	270773081	1247	1245	1247	1245	3
218	20241028	151200	270769344	1247	1246	1247	1246	725
219	20241028	151100	269865993	1247	1245	1247	1245	1118
220	20241028	151000	268472970	1245	1247	1247	1245	1279
221	20241028	150900	266880393	1247	1247	1247	1247	701
222	20241028	150800	266006246	1247	1247	1247	1247	1
223	20241028	150700	266004999	1247	1247	1247	1247	135
224	20241028	150600	265836654	1247	1247	1247	1247	49
225	20241028	150500	265775551	1246	1245	1246	1245	4697
226	20241028	150400	259924215	1244	1244	1244	1243	1547
227	20241028	150300	258000447	1244	1244	1244	1244	4
228	20241028	150200	257995471	1243	1244	1245	1243	104
229	20241028	150100	257866097	1243	1242	1243	1242	824
230	20241028	150000	256841866	1243	1243	1243	1243	0
231	20241028	145900	256841866	1243	1243	1243	1243	0
232	20241028	145800	256841866	1243	1243	1243	1243	2
233	20241028	145700	256839380	1238	1240	1240	1238	1262
234	20241028	145600	255274915	1240	1244	1244	1240	3936
235	20241028	145500	250387855	1245	1245	1245	1245	11
236	20241028	145400	250374160	1245	1244	1245	1243	84
237	20241028	145300	250269740	1244	1244	1245	1243	904
238	20241028	145200	249145106	1244	1243	1245	1243	1310
239	20241028	145100	247515542	1243	1243	1243	1243	386
240	20241028	145000	247035744	1241	1241	1241	1241	3061
241	20241028	144900	243237043	1240	1242	1242	1240	100
242	20241028	144800	243113040	1243	1243	1243	1243	50
243	20241028	144700	243050890	1243	1243	1243	1243	2
244	20241028	144600	243048404	1243	1242	1243	1241	201
245	20241028	144500	242798873	1243	1243	1243	1243	4
246	20241028	144400	242793901	1243	1243	1243	1243	4
247	20241028	144300	242788929	1243	1243	1243	1243	0
248	20241028	144200	242788929	1243	1243	1243	1243	48
249	20241028	144100	242729265	1243	1243	1243	1243	2
250	20241028	144000	242726779	1243	1243	1243	1243	2
251	20241028	143900	242724293	1243	1243	1243	1243	3
252	20241028	143800	242720564	1243	1243	1243	1243	1
253	20241028	143700	242719321	1243	1243	1243	1243	211
254	20241028	143600	242457048	1243	1243	1243	1243	200
255	20241028	143500	242208448	1243	1243	1243	1243	14
256	20241028	143400	242191046	1243	1243	1243	1242	1218
257	20241028	143300	240678285	1243	1243	1243	1243	2
258	20241028	143200	240675799	1242	1243	1243	1242	101
259	20241028	143100	240550356	1243	1242	1243	1242	1374
260	20241028	143000	238843847	1242	1242	1242	1242	2
261	20241028	142900	238841363	1242	1242	1242	1242	1
262	20241028	142800	238840121	1242	1242	1242	1242	1
263	20241028	142700	238838879	1239	1242	1242	1239	155
264	20241028	142600	238646372	1243	1243	1243	1243	1
265	20241028	142500	238645129	1243	1243	1243	1243	1
266	20241028	142400	238643886	1242	1243	1243	1242	13
267	20241028	142300	238627737	1243	1243	1243	1243	9
268	20241028	142200	238616550	1243	1243	1243	1243	2
269	20241028	142100	238614064	1243	1243	1243	1243	2
270	20241028	142000	238611578	1242	1242	1242	1242	100
271	20241028	141900	238487378	1243	1243	1243	1243	3
272	20241028	141800	238483649	1243	1244	1244	1243	605
273	20241028	141700	237731561	1245	1245	1245	1245	2
274	20241028	141600	237729071	1245	1245	1245	1245	2
275	20241028	141500	237726581	1245	1245	1245	1245	0
276	20241028	141400	237726581	1245	1245	1245	1244	103
277	20241028	141300	237598347	1245	1245	1245	1245	4
278	20241028	141200	237593367	1246	1245	1246	1245	116
279	20241028	141100	237448945	1245	1245	1245	1245	387
280	20241028	141000	236967130	1242	1243	1243	1242	97
281	20241028	140900	236846655	1244	1245	1245	1244	6
282	20241028	140800	236839188	1245	1245	1245	1245	300
283	20241028	140700	236465688	1245	1245	1245	1245	0
284	20241028	140600	236465688	1245	1245	1245	1245	2
285	20241028	140500	236463198	1245	1245	1245	1244	103
286	20241028	140400	236335043	1245	1244	1245	1244	778
287	20241028	140300	235366533	1245	1244	1245	1244	2
288	20241028	140200	235364044	1245	1245	1245	1245	6
289	20241028	140100	235356574	1244	1244	1244	1244	0
290	20241028	140000	235356574	1244	1244	1245	1244	100
291	20241028	135900	235232173	1244	1244	1244	1244	2
292	20241028	135800	235229685	1243	1245	1245	1243	2
293	20241028	135700	235227197	1244	1244	1245	1244	296
294	20241028	135600	234858680	1244	1245	1245	1243	6
295	20241028	135500	234851217	1245	1244	1245	1243	18
296	20241028	135400	234828826	1244	1243	1244	1243	13
297	20241028	135300	234812655	1243	1243	1243	1243	0
298	20241028	135200	234812655	1243	1243	1243	1243	962
299	20241028	135100	233616889	1243	1243	1243	1243	2
300	20241028	135000	233614403	1242	1242	1242	1242	1
301	20241028	134900	233613161	1241	1241	1241	1241	21
302	20241028	134800	233587100	1243	1243	1243	1243	3
303	20241028	134700	233583371	1243	1243	1243	1243	122
304	20241028	134600	233431725	1243	1243	1244	1240	303
305	20241028	134500	233055848	1244	1244	1244	1244	0
306	20241028	134400	233055848	1244	1244	1244	1244	0
307	20241028	134300	233055848	1244	1243	1244	1243	8
308	20241028	134200	233045901	1236	1236	1236	1236	0
309	20241028	134100	233045901	1236	1243	1243	1236	866
310	20241028	134000	231974563	1243	1243	1243	1243	0
311	20241028	133900	231974563	1243	1244	1244	1243	6
312	20241028	133800	231967103	1244	1244	1244	1244	1
313	20241028	133700	231965859	1244	1244	1244	1244	0
314	20241028	133600	231965859	1244	1244	1244	1244	1
315	20241028	133500	231964615	1240	1240	1240	1240	0
316	20241028	133400	231964615	1240	1243	1243	1240	1105
317	20241028	133300	230593909	1244	1244	1244	1244	2
318	20241028	133200	230591421	1243	1244	1244	1243	2
319	20241028	133100	230588934	1244	1244	1244	1244	4
320	20241028	133000	230583958	1244	1244	1244	1244	3
321	20241028	132900	230580226	1244	1244	1244	1244	1
322	20241028	132800	230578982	1243	1244	1244	1243	53
323	20241028	132700	230513101	1244	1245	1245	1244	3
324	20241028	132600	230509368	1245	1245	1245	1245	2
325	20241028	132500	230506878	1245	1245	1245	1244	7
326	20241028	132400	230498165	1245	1245	1245	1245	0
327	20241028	132300	230498165	1245	1245	1245	1245	3
328	20241028	132200	230494430	1245	1245	1245	1245	0
329	20241028	132100	230494430	1245	1245	1245	1245	612
330	20241028	132000	229732490	1241	1241	1241	1241	0
331	20241028	131900	229732490	1241	1241	1241	1241	1
332	20241028	131800	229731249	1240	1245	1245	1240	1002
333	20241028	131700	228488745	1240	1240	1240	1240	0
334	20241028	131600	228488745	1240	1240	1240	1240	0
335	20241028	131500	228488745	1240	1247	1247	1240	2009
336	20241028	131400	225992383	1247	1247	1247	1245	4
337	20241028	131300	225987399	1245	1248	1248	1245	3411
338	20241028	131200	221739940	1247	1246	1247	1246	7342
339	20241028	131100	212586708	1245	1244	1245	1244	353
340	20241028	131000	212147226	1245	1245	1245	1245	2
341	20241028	130900	212144736	1245	1245	1245	1245	165
342	20241028	130800	211939311	1245	1245	1246	1245	313
343	20241028	130700	211549525	1245	1243	1245	1243	6979
344	20241028	130600	202867665	1242	1239	1242	1239	5018
345	20241028	130500	196643967	1239	1240	1240	1239	1651
346	20241028	130400	194598374	1240	1240	1240	1240	14
347	20241028	130300	194581014	1240	1240	1240	1240	0
348	20241028	130200	194581014	1240	1240	1240	1240	16
349	20241028	130100	194561174	1241	1241	1241	1241	0
350	20241028	130000	194561174	1241	1241	1241	1241	1
351	20241028	125900	194559933	1240	1240	1240	1240	149
352	20241028	125800	194375173	1239	1239	1239	1239	2
353	20241028	125700	194372695	1239	1240	1240	1239	2969
354	20241028	125600	190694102	1240	1240	1240	1240	10
355	20241028	125500	190681702	1241	1241	1241	1241	1
356	20241028	125400	190680461	1241	1240	1241	1240	845
357	20241028	125300	189632656	1241	1241	1241	1240	103
358	20241028	125200	189504933	1241	1241	1241	1241	81
359	20241028	125100	189404412	1241	1241	1241	1241	0
360	20241028	125000	189404412	1241	1241	1241	1241	1
361	20241028	124900	189403171	1240	1240	1240	1240	11
362	20241028	124800	189389531	1240	1240	1240	1240	3
363	20241028	124700	189385811	1240	1240	1240	1240	12
364	20241028	124600	189370931	1240	1240	1240	1240	1
365	20241028	124500	189369691	1240	1240	1240	1240	1
366	20241028	124400	189368451	1240	1240	1240	1240	22
367	20241028	124300	189341171	1240	1240	1240	1240	19
368	20241028	124200	189317611	1241	1241	1241	1241	12
369	20241028	124100	189302719	1241	1241	1241	1241	2
370	20241028	124000	189300237	1241	1241	1241	1241	0
371	20241028	123900	189300237	1241	1241	1241	1240	4
372	20241028	123800	189295274	1241	1240	1241	1239	155
373	20241028	123700	189103218	1239	1239	1239	1239	1
374	20241028	123600	189101979	1241	1241	1241	1241	1
375	20241028	123500	189100738	1241	1241	1241	1241	0
376	20241028	123400	189100738	1241	1242	1242	1241	5
377	20241028	123300	189094529	1242	1242	1242	1242	3
378	20241028	123200	189090803	1242	1242	1242	1242	3
379	20241028	123100	189087077	1242	1242	1242	1242	63
380	20241028	123000	189008831	1242	1242	1242	1242	61
381	20241028	122900	188933069	1242	1242	1242	1242	7
382	20241028	122800	188924375	1242	1242	1242	1242	8
383	20241028	122700	188914439	1241	1242	1242	1241	41
384	20241028	122600	188863518	1242	1242	1242	1242	1
385	20241028	122500	188862276	1242	1242	1242	1242	62
386	20241028	122400	188785272	1241	1242	1242	1241	54
387	20241028	122300	188718256	1242	1242	1242	1242	73
388	20241028	122200	188627590	1242	1242	1242	1242	3
389	20241028	122100	188623864	1242	1241	1242	1241	5
390	20241028	122000	188617657	1240	1240	1240	1240	0
391	20241028	121900	188617657	1240	1240	1240	1240	1
392	20241028	121800	188616417	1242	1242	1242	1242	24
393	20241028	121700	188586609	1242	1242	1242	1242	0
394	20241028	121600	188586609	1242	1238	1242	1238	2281
395	20241028	121500	185762324	1238	1240	1241	1238	3965
396	20241028	121400	180852514	1240	1240	1240	1240	5
397	20241028	121300	180846314	1240	1241	1241	1240	1061
398	20241028	121200	179530671	1241	1241	1241	1241	3
399	20241028	121100	179526948	1241	1241	1241	1241	3
400	20241028	121000	179523225	1240	1239	1240	1239	229
401	20241028	120900	179239482	1239	1239	1239	1239	65
402	20241028	120800	179158947	1239	1239	1239	1239	2
403	20241028	120700	179156469	1239	1239	1239	1239	4
404	20241028	120600	179151513	1239	1239	1239	1239	2
405	20241028	120500	179149035	1239	1239	1239	1239	0
406	20241028	120400	179149035	1239	1239	1239	1239	1
407	20241028	120300	179147796	1239	1239	1239	1239	3
408	20241028	120200	179144079	1239	1239	1239	1239	3
409	20241028	120100	179140362	1239	1239	1239	1239	1
410	20241028	120000	179139123	1239	1239	1239	1239	19
411	20241028	115900	179115582	1239	1239	1239	1239	301
412	20241028	115800	178742643	1239	1239	1239	1239	27
413	20241028	115700	178709190	1239	1239	1239	1239	2
414	20241028	115600	178706712	1239	1239	1239	1239	4
415	20241028	115500	178701756	1239	1239	1239	1239	1
416	20241028	115400	178700517	1239	1239	1239	1239	1
417	20241028	115300	178699278	1239	1239	1239	1239	2
418	20241028	115200	178696800	1239	1238	1239	1238	3
419	20241028	115100	178693085	1239	1239	1239	1239	2
420	20241028	115000	178690607	1239	1238	1239	1238	116
421	20241028	114900	178546998	1238	1238	1238	1238	3
422	20241028	114800	178543284	1239	1239	1239	1239	13
423	20241028	114700	178527177	1238	1239	1239	1238	1211
424	20241028	114600	177027958	1239	1239	1239	1239	4
425	20241028	114500	177023002	1239	1239	1239	1239	1314
426	20241028	114400	175394956	1239	1240	1240	1239	1000
427	20241028	114300	174155955	1241	1240	1241	1240	2
428	20241028	114200	174153474	1240	1241	1241	1240	95
429	20241028	114100	174035673	1241	1241	1241	1241	3
430	20241028	114000	174031950	1241	1242	1242	1241	4
431	20241028	113900	174026983	1240	1241	1242	1240	2919
432	20241028	113800	170406374	1241	1241	1241	1241	122
433	20241028	113700	170254972	1240	1238	1240	1238	1195
434	20241028	113600	168774176	1238	1238	1238	1238	1
435	20241028	113500	168772938	1238	1238	1238	1238	6
436	20241028	113400	168765510	1238	1238	1238	1238	201
437	20241028	113300	168516672	1238	1239	1239	1238	10
438	20241028	113200	168504288	1238	1237	1238	1237	281
439	20241028	113100	168156654	1237	1236	1237	1236	75
440	20241028	113000	168063952	1236	1236	1236	1236	2
441	20241028	112900	168061480	1233	1233	1233	1233	357
442	20241028	112800	167621299	1233	1233	1233	1233	400
443	20241028	112700	167128099	1233	1233	1233	1233	2731
444	20241028	112600	163760776	1233	1233	1233	1233	2800
445	20241028	112500	160308376	1233	1235	1235	1233	1312
446	20241028	112400	158689831	1235	1236	1236	1234	925
447	20241028	112300	157548031	1237	1237	1237	1237	1
448	20241028	112200	157546794	1236	1237	1237	1236	562
449	20241028	112100	156852155	1238	1238	1238	1238	2
450	20241028	112000	156849679	1238	1238	1238	1238	4
451	20241028	111900	156844727	1237	1237	1237	1237	3
452	20241028	111800	156841016	1239	1239	1239	1239	0
453	20241028	111700	156841016	1239	1239	1239	1238	3
454	20241028	111600	156837300	1238	1238	1238	1238	0
455	20241028	111500	156837300	1238	1238	1238	1238	22
456	20241028	111400	156810064	1239	1238	1239	1238	106
457	20241028	111300	156678830	1238	1238	1238	1238	2
458	20241028	111200	156676354	1239	1239	1239	1239	4
459	20241028	111100	156671398	1239	1238	1239	1238	6
460	20241028	111000	156663965	1239	1239	1239	1238	29
461	20241028	110900	156628059	1239	1239	1239	1238	5
462	20241028	110800	156621865	1239	1239	1239	1239	0
463	20241028	110700	156621865	1239	1239	1239	1239	4
464	20241028	110600	156616909	1238	1238	1238	1238	0
465	20241028	110500	156616909	1238	1239	1239	1238	4
466	20241028	110400	156611956	1238	1238	1239	1238	231
467	20241028	110300	156325973	1239	1239	1239	1239	1
468	20241028	110200	156324734	1239	1239	1239	1238	16
469	20241028	110100	156304913	1239	1239	1239	1239	0
470	20241028	110000	156304913	1239	1239	1239	1239	7
471	20241028	105900	156296240	1239	1239	1239	1238	7
472	20241028	105800	156287568	1238	1237	1239	1237	133
473	20241028	105700	156122914	1238	1239	1239	1238	2
474	20241028	105600	156120437	1239	1239	1239	1239	103
475	20241028	105500	155992820	1239	1239	1239	1239	101
476	20241028	105400	155867681	1240	1240	1240	1239	82
477	20241028	105300	155766007	1240	1239	1240	1239	299
478	20241028	105200	155395353	1238	1238	1238	1238	12
479	20241028	105100	155380497	1235	1235	1235	1235	300
480	20241028	105000	155009997	1235	1235	1235	1235	0
481	20241028	104900	155009997	1235	1233	1235	1233	2810
482	20241028	104800	151542386	1233	1233	1233	1233	305
483	20241028	104700	151166321	1233	1232	1233	1232	6372
484	20241028	104600	143309915	1232	1232	1232	1232	543
485	20241028	104500	142640939	1232	1232	1232	1231	1502
486	20241028	104400	140791076	1233	1233	1233	1232	504
487	20241028	104300	140169646	1233	1233	1233	1233	3
488	20241028	104200	140165947	1228	1228	1228	1228	0
489	20241028	104100	140165947	1228	1229	1229	1228	99
490	20241028	104000	140044373	1228	1228	1228	1228	0
491	20241028	103900	140044373	1228	1233	1233	1228	12
492	20241028	103800	140029627	1228	1230	1230	1228	200
493	20241028	103700	139784018	1228	1228	1228	1228	0
494	20241028	103600	139784018	1228	1228	1228	1228	827
495	20241028	103500	138768462	1228	1227	1228	1227	2367
496	20241028	103400	135863137	1227	1227	1227	1227	1
497	20241028	103300	135861910	1227	1227	1227	1227	5
498	20241028	103200	135855775	1228	1228	1228	1228	5
499	20241028	103100	135849635	1226	1228	1228	1226	301
500	20241028	103000	135480607	1226	1227	1227	1226	956
501	20241028	102900	134308512	1227	1227	1227	1227	0
502	20241028	102800	134308512	1227	1227	1227	1227	79
503	20241028	102700	134211579	1228	1230	1230	1228	8032
504	20241028	102600	124337908	1230	1230	1230	1230	0
505	20241028	102500	124337908	1230	1232	1232	1230	35
506	20241028	102400	124294822	1232	1231	1232	1231	1578
507	20241028	102300	122352300	1231	1232	1232	1231	1038
508	20241028	102200	121073485	1234	1234	1234	1234	143
509	20241028	102100	120897023	1234	1234	1234	1234	111
510	20241028	102000	120760049	1234	1234	1234	1234	557
511	20241028	101900	120072711	1234	1234	1234	1234	0
512	20241028	101800	120072711	1234	1234	1234	1234	0
513	20241028	101700	120072711	1234	1234	1234	1234	0
514	20241028	101600	120072711	1234	1234	1234	1234	0
515	20241028	101500	120072711	1234	1234	1234	1234	8
516	20241028	101400	120062839	1234	1234	1234	1234	0
517	20241028	101300	120062839	1234	1234	1234	1234	0
518	20241028	101200	120062839	1234	1234	1234	1234	0
519	20241028	101100	120062839	1234	1234	1234	1234	0
520	20241028	101000	120062839	1234	1235	1235	1234	3
521	20241028	100900	120059135	1235	1235	1235	1235	6
522	20241028	100800	120051725	1235	1235	1235	1235	12
523	20241028	100700	120036905	1235	1235	1235	1235	1
524	20241028	100600	120035670	1235	1235	1235	1235	25
525	20241028	100500	120004795	1231	1230	1231	1230	610
526	20241028	100400	119254125	1230	1231	1231	1230	1213
527	20241028	100300	117762124	1231	1231	1231	1230	41
528	20241028	100200	117711683	1231	1234	1235	1231	262
529	20241028	100100	117388567	1232	1233	1233	1232	152
530	20241028	100000	117201293	1233	1233	1233	1233	2
531	20241028	095900	117198827	1233	1233	1233	1233	1
532	20241028	095800	117197594	1233	1234	1234	1233	2242
533	20241028	095700	114431145	1235	1235	1235	1235	75
534	20241028	095600	114338520	1235	1240	1240	1235	138
535	20241028	095500	114167790	1240	1240	1240	1240	20
536	20241028	095400	114142990	1241	1239	1241	1239	300
537	20241028	095300	113771012	1236	1236	1236	1236	1000
538	20241028	095200	112535012	1240	1240	1240	1240	47
539	20241028	095100	112476732	1240	1240	1240	1240	0
540	20241028	095000	112476732	1240	1240	1240	1240	0
541	20241028	094900	112476732	1240	1241	1241	1240	102
542	20241028	094800	112350184	1242	1242	1242	1242	0
543	20241028	094700	112350184	1242	1242	1242	1242	0
544	20241028	094600	112350184	1242	1242	1242	1242	708
545	20241028	094500	111470848	1242	1242	1242	1242	3
546	20241028	094400	111467122	1242	1242	1242	1242	30
547	20241028	094300	111429862	1240	1243	1243	1240	2565
548	20241028	094200	108249111	1243	1244	1244	1243	927
549	20241028	094100	107095973	1246	1244	1246	1244	227
550	20241028	094000	106813578	1244	1242	1246	1242	892
551	20241028	093900	105703653	1242	1240	1242	1240	227
552	20241028	093800	105421737	1240	1242	1242	1240	707
553	20241028	093700	104545055	1243	1243	1243	1243	2
554	20241028	093600	104542569	1244	1243	1246	1239	2719
555	20241028	093500	101172639	1243	1243	1243	1243	0
556	20241028	093400	101172639	1243	1238	1243	1238	5626
557	20241028	093300	94203851	1236	1238	1238	1236	43
558	20241028	093200	94150654	1238	1239	1239	1238	24
559	20241028	093100	94120921	1239	1238	1239	1238	10
560	20241028	093000	94108536	1239	1238	1239	1238	218
561	20241028	092900	93838631	1238	1238	1238	1238	106
562	20241028	092800	93707403	1237	1237	1237	1237	5
563	20241028	092700	93701218	1239	1239	1239	1239	32
564	20241028	092600	93661570	1239	1239	1239	1239	8
565	20241028	092500	93651658	1238	1238	1238	1238	43
566	20241028	092400	93598424	1235	1235	1235	1235	1
567	20241028	092300	93597189	1238	1237	1238	1233	969
568	20241028	092200	92401734	1239	1238	1239	1238	20
569	20241028	092100	92376956	1239	1239	1239	1239	11
570	20241028	092000	92363327	1239	1239	1239	1239	2
571	20241028	091900	92360849	1234	1234	1234	1234	400
572	20241028	091800	91867249	1234	1237	1243	1234	3232
573	20241028	091700	87875981	1236	1245	1246	1236	221
574	20241028	091600	87601819	1247	1246	1247	1245	3533
575	20241028	091500	83202697	1247	1246	1247	1244	4551
576	20241028	091400	77534467	1246	1249	1249	1240	2358
577	20241028	091300	74594959	1249	1244	1250	1244	2863
578	20241028	091200	71021987	1245	1224	1246	1224	1085
579	20241028	091100	69679665	1230	1249	1249	1230	5785
580	20241028	091000	62547502	1250	1221	1253	1221	9815
581	20241028	090900	50417887	1220	1219	1220	1219	803
582	20241028	090800	49438229	1219	1219	1219	1219	1731
583	20241028	090700	47328140	1219	1218	1219	1218	373
584	20241028	090600	46873553	1218	1218	1218	1218	10
585	20241028	090500	46861373	1218	1216	1218	1210	1267
586	20241028	090400	45324767	1218	1219	1219	1218	44
587	20241028	090300	45271151	1219	1220	1220	1219	5
588	20241028	090200	45265055	1219	1209	1221	1209	6147
589	20241028	090100	37784121	1209	1217	1217	1209	1874
590	20241028	090000	35514531	1204	1195	1218	1188	29723