KissMeData/006740/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184900	357088289	1237	1237	1237	1237	5391
3	20241030	184800	357088289	1237	1237	1237	1237	0
4	20241030	184700	357088289	1237	1237	1237	1237	0
5	20241030	184600	357088289	1237	1237	1237	1237	0
6	20241030	184500	357088289	1237	1237	1237	1237	0
7	20241030	184400	357088289	1237	1237	1237	1237	0
8	20241030	184300	357088289	1237	1237	1237	1237	0
9	20241030	184200	357088289	1237	1237	1237	1237	0
10	20241030	184100	357088289	1237	1237	1237	1237	0
11	20241030	184000	357088289	1237	1237	1237	1237	0
12	20241030	183900	357088289	1237	1237	1237	1237	0
13	20241030	183800	357088289	1237	1237	1237	1237	0
14	20241030	183700	357088289	1237	1237	1237	1237	0
15	20241030	183600	357088289	1237	1237	1237	1237	0
16	20241030	183500	357088289	1237	1237	1237	1237	0
17	20241030	183400	357088289	1237	1237	1237	1237	0
18	20241030	183300	357088289	1237	1237	1237	1237	0
19	20241030	183200	357088289	1237	1237	1237	1237	0
20	20241030	183100	357088289	1237	1237	1237	1237	0
21	20241030	183000	357088289	1237	1237	1237	1237	0
22	20241030	182900	357088289	1237	1237	1237	1237	0
23	20241030	182800	357088289	1237	1237	1237	1237	0
24	20241030	182700	357088289	1237	1237	1237	1237	0
25	20241030	182600	357088289	1237	1237	1237	1237	0
26	20241030	182500	357088289	1237	1237	1237	1237	0
27	20241030	182400	357088289	1237	1237	1237	1237	0
28	20241030	182300	357088289	1237	1237	1237	1237	0
29	20241030	182200	357088289	1237	1237	1237	1237	0
30	20241030	182100	357088289	1237	1237	1237	1237	0
31	20241030	182000	357088289	1237	1237	1237	1237	0
32	20241030	181900	357088289	1237	1237	1237	1237	5391
33	20241030	181800	357088289	1237	1237	1237	1237	0
34	20241030	181700	357088289	1237	1237	1237	1237	0
35	20241030	181600	357088289	1237	1237	1237	1237	0
36	20241030	181500	357088289	1237	1237	1237	1237	0
37	20241030	181400	357088289	1237	1237	1237	1237	0
38	20241030	181300	357088289	1237	1237	1237	1237	0
39	20241030	181200	357088289	1237	1237	1237	1237	0
40	20241030	181100	357088289	1237	1237	1237	1237	0
41	20241030	181000	357088289	1237	1237	1237	1237	0
42	20241030	180900	357088289	1237	1237	1237	1237	0
43	20241030	180800	357088289	1237	1237	1237	1237	0
44	20241030	180700	357088289	1237	1237	1237	1237	0
45	20241030	180600	357088289	1237	1237	1237	1237	0
46	20241030	180500	357088289	1237	1237	1237	1237	0
47	20241030	180400	357088289	1237	1237	1237	1237	0
48	20241030	180300	357088289	1237	1237	1237	1237	0
49	20241030	180200	357088289	1237	1237	1237	1237	0
50	20241030	180100	357088289	1237	1237	1237	1237	0
51	20241030	180000	357088289	1237	1237	1237	1237	0
52	20241030	175900	357088289	1237	1237	1237	1237	0
53	20241030	175800	357088289	1237	1237	1237	1237	0
54	20241030	175700	357088289	1237	1237	1237	1237	0
55	20241030	175600	357088289	1237	1237	1237	1237	0
56	20241030	175500	357088289	1237	1237	1237	1237	0
57	20241030	175400	357088289	1237	1237	1237	1237	0
58	20241030	175300	357088289	1237	1237	1237	1237	0
59	20241030	175200	357088289	1237	1237	1237	1237	0
60	20241030	175100	357088289	1237	1237	1237	1237	0
61	20241030	175000	357088289	1237	1237	1237	1237	0
62	20241030	174900	357088289	1237	1237	1237	1237	5391
63	20241030	174800	357088289	1237	1237	1237	1237	0
64	20241030	174700	357088289	1237	1237	1237	1237	0
65	20241030	174600	357088289	1237	1237	1237	1237	0
66	20241030	174500	357088289	1237	1237	1237	1237	0
67	20241030	174400	357088289	1237	1237	1237	1237	0
68	20241030	174300	357088289	1237	1237	1237	1237	0
69	20241030	174200	357088289	1237	1237	1237	1237	0
70	20241030	174100	357088289	1237	1237	1237	1237	0
71	20241030	174000	357088289	1237	1237	1237	1237	0
72	20241030	173900	357088289	1237	1237	1237	1237	0
73	20241030	173800	357088289	1237	1237	1237	1237	0
74	20241030	173700	357088289	1237	1237	1237	1237	0
75	20241030	173600	357088289	1237	1237	1237	1237	0
76	20241030	173500	357088289	1237	1237	1237	1237	0
77	20241030	173400	357088289	1237	1237	1237	1237	0
78	20241030	173300	357088289	1237	1237	1237	1237	0
79	20241030	173200	357088289	1237	1237	1237	1237	0
80	20241030	173100	357088289	1237	1237	1237	1237	0
81	20241030	173000	357088289	1237	1237	1237	1237	0
82	20241030	172900	357088289	1237	1237	1237	1237	0
83	20241030	172800	357088289	1237	1237	1237	1237	0
84	20241030	172700	357088289	1237	1237	1237	1237	0
85	20241030	172600	357088289	1237	1237	1237	1237	0
86	20241030	172500	357088289	1237	1237	1237	1237	0
87	20241030	172400	357088289	1237	1237	1237	1237	0
88	20241030	172300	357088289	1237	1237	1237	1237	0
89	20241030	172200	357088289	1237	1237	1237	1237	0
90	20241030	172100	357088289	1237	1237	1237	1237	0
91	20241030	172000	357088289	1237	1237	1237	1237	0
92	20241030	171900	357088289	1237	1237	1237	1237	5391
93	20241030	171800	357088289	1237	1237	1237	1237	0
94	20241030	171700	357088289	1237	1237	1237	1237	0
95	20241030	171600	357088289	1237	1237	1237	1237	0
96	20241030	171500	357088289	1237	1237	1237	1237	0
97	20241030	171400	357088289	1237	1237	1237	1237	0
98	20241030	171300	357088289	1237	1237	1237	1237	0
99	20241030	171200	357088289	1237	1237	1237	1237	0
100	20241030	171100	357088289	1237	1237	1237	1237	0
101	20241030	171000	357088289	1237	1237	1237	1237	0
102	20241030	170900	357088289	1237	1237	1237	1237	0
103	20241030	170800	357088289	1237	1237	1237	1237	0
104	20241030	170700	357088289	1237	1237	1237	1237	0
105	20241030	170600	357088289	1237	1237	1237	1237	0
106	20241030	170500	357088289	1237	1237	1237	1237	0
107	20241030	170400	357088289	1237	1237	1237	1237	0
108	20241030	170300	357088289	1237	1237	1237	1237	0
109	20241030	170200	357088289	1237	1237	1237	1237	0
110	20241030	170100	357088289	1237	1237	1237	1237	0
111	20241030	170000	357088289	1237	1237	1237	1237	0
112	20241030	165900	357088289	1237	1237	1237	1237	0
113	20241030	165800	357088289	1237	1237	1237	1237	0
114	20241030	165700	357088289	1237	1237	1237	1237	0
115	20241030	165600	357088289	1237	1237	1237	1237	0
116	20241030	165500	357088289	1237	1237	1237	1237	0
117	20241030	165400	357088289	1237	1237	1237	1237	0
118	20241030	165300	357088289	1237	1237	1237	1237	0
119	20241030	165200	357088289	1237	1237	1237	1237	0
120	20241030	165100	357088289	1237	1237	1237	1237	0
121	20241030	165000	357088289	1237	1237	1237	1237	0
122	20241030	164900	357088289	1237	1237	1237	1237	5391
123	20241030	164800	357088289	1237	1237	1237	1237	0
124	20241030	164700	357088289	1237	1237	1237	1237	0
125	20241030	164600	357088289	1237	1237	1237	1237	0
126	20241030	164500	357088289	1237	1237	1237	1237	0
127	20241030	164400	357088289	1237	1237	1237	1237	0
128	20241030	164300	357088289	1237	1237	1237	1237	0
129	20241030	164200	357088289	1237	1237	1237	1237	0
130	20241030	164100	357088289	1237	1237	1237	1237	0
131	20241030	164000	357088289	1237	1237	1237	1237	0
132	20241030	163900	357088289	1237	1237	1237	1237	0
133	20241030	163800	357088289	1237	1237	1237	1237	0
134	20241030	163700	357088289	1237	1237	1237	1237	0
135	20241030	163600	357088289	1237	1237	1237	1237	0
136	20241030	163500	357088289	1237	1237	1237	1237	0
137	20241030	163400	357088289	1237	1237	1237	1237	0
138	20241030	163300	357088289	1237	1237	1237	1237	0
139	20241030	163200	357088289	1237	1237	1237	1237	0
140	20241030	163100	357088289	1237	1237	1237	1237	0
141	20241030	163000	357088289	1237	1237	1237	1237	0
142	20241030	162900	357088289	1237	1237	1237	1237	0
143	20241030	162800	357088289	1237	1237	1237	1237	0
144	20241030	162700	357088289	1237	1237	1237	1237	0
145	20241030	162600	357088289	1237	1237	1237	1237	0
146	20241030	162500	357088289	1237	1237	1237	1237	0
147	20241030	162400	357088289	1237	1237	1237	1237	0
148	20241030	162300	357088289	1237	1237	1237	1237	0
149	20241030	162200	357088289	1237	1237	1237	1237	0
150	20241030	162100	357088289	1237	1237	1237	1237	0
151	20241030	162000	357088289	1237	1237	1237	1237	0
152	20241030	161900	357088289	1237	1237	1237	1237	5391
153	20241030	161800	357088289	1237	1237	1237	1237	0
154	20241030	161700	357088289	1237	1237	1237	1237	0
155	20241030	161600	357088289	1237	1237	1237	1237	0
156	20241030	161500	357088289	1237	1237	1237	1237	0
157	20241030	161400	357088289	1237	1237	1237	1237	0
158	20241030	161300	357088289	1237	1237	1237	1237	0
159	20241030	161200	357088289	1237	1237	1237	1237	0
160	20241030	161100	357088289	1237	1237	1237	1237	0
161	20241030	161000	357088289	1237	1237	1237	1237	0
162	20241030	160900	357088289	1237	1237	1237	1237	0
163	20241030	160800	357088289	1237	1237	1237	1237	0
164	20241030	160700	357088289	1237	1237	1237	1237	0
165	20241030	160600	357088289	1237	1237	1237	1237	0
166	20241030	160500	357088289	1237	1237	1237	1237	0
167	20241030	160400	357088289	1237	1237	1237	1237	0
168	20241030	160300	357088289	1237	1237	1237	1237	0
169	20241030	160200	357088289	1237	1237	1237	1237	0
170	20241030	160100	357088289	1237	1237	1237	1237	0
171	20241030	160000	357088289	1237	1237	1237	1237	0
172	20241030	155900	357088289	1237	1237	1237	1237	0
173	20241030	155800	357088289	1237	1237	1237	1237	0
174	20241030	155700	357088289	1237	1237	1237	1237	0
175	20241030	155600	357088289	1237	1237	1237	1237	0
176	20241030	155500	357088289	1237	1237	1237	1237	0
177	20241030	155400	357088289	1237	1237	1237	1237	0
178	20241030	155300	357088289	1237	1237	1237	1237	0
179	20241030	155200	357088289	1237	1237	1237	1237	0
180	20241030	155100	357088289	1237	1237	1237	1237	0
181	20241030	155000	357088289	1237	1237	1237	1237	0
182	20241030	154900	357088289	1237	1237	1237	1237	5391
183	20241030	154800	357088289	1237	1237	1237	1237	0
184	20241030	154700	357088289	1237	1237	1237	1237	0
185	20241030	154600	357088289	1237	1237	1237	1237	0
186	20241030	154500	357088289	1237	1237	1237	1237	0
187	20241030	154400	357088289	1237	1237	1237	1237	0
188	20241030	154300	357088289	1237	1237	1237	1237	0
189	20241030	154200	357088289	1237	1237	1237	1237	0
190	20241030	154100	357088289	1237	1237	1237	1237	0
191	20241030	154000	357088289	1237	1237	1237	1237	0
192	20241030	153900	357088289	1237	1237	1237	1237	0
193	20241030	153800	357088289	1237	1237	1237	1237	0
194	20241030	153700	357088289	1237	1237	1237	1237	0
195	20241030	153600	357088289	1237	1237	1237	1237	0
196	20241030	153500	357088289	1237	1237	1237	1237	0
197	20241030	153400	357088289	1237	1237	1237	1237	0
198	20241030	153300	357088289	1237	1237	1237	1237	0
199	20241030	153200	357088289	1237	1237	1237	1237	0
200	20241030	153100	357088289	1237	1237	1237	1237	0
201	20241030	153000	357088289	1237	1237	1237	1237	5391
202	20241030	152900	350419622	1232	1232	1232	1232	0
203	20241030	152800	350419622	1232	1232	1232	1232	0
204	20241030	152700	350419622	1232	1232	1232	1232	0
205	20241030	152600	350419622	1232	1232	1232	1232	0
206	20241030	152500	350419622	1232	1232	1232	1232	0
207	20241030	152400	350419622	1232	1232	1232	1232	0
208	20241030	152300	350419622	1232	1232	1232	1232	0
209	20241030	152200	350419622	1232	1232	1232	1232	0
210	20241030	152100	350419622	1232	1232	1232	1232	0
211	20241030	152000	350419622	1232	1232	1232	1232	0
212	20241030	151900	350419622	1232	1234	1234	1232	1766
213	20241030	151800	348243896	1232	1232	1232	1232	254
214	20241030	151700	347930968	1231	1232	1232	1231	252
215	20241030	151600	347620564	1232	1234	1234	1232	2605
216	20241030	151500	344409733	1234	1234	1234	1234	301
217	20241030	151400	344038299	1234	1234	1234	1234	0
218	20241030	151300	344038299	1234	1234	1234	1234	96
219	20241030	151200	343919835	1236	1236	1236	1236	12
220	20241030	151100	343905003	1236	1236	1236	1236	0
221	20241030	151000	343905003	1236	1235	1236	1235	2553
222	20241030	150900	340752047	1233	1233	1233	1233	0
223	20241030	150800	340752047	1233	1232	1233	1232	4449
224	20241030	150700	335268475	1232	1232	1232	1232	4
225	20241030	150600	335263547	1233	1233	1233	1233	101
226	20241030	150500	335139014	1232	1232	1232	1232	80
227	20241030	150400	335040454	1232	1232	1232	1232	1546
228	20241030	150300	333135782	1232	1232	1232	1231	2325
229	20241030	150200	330272598	1233	1233	1233	1233	2200
230	20241030	150100	327559998	1233	1233	1233	1233	0
231	20241030	150000	327559998	1233	1232	1233	1232	13
232	20241030	145900	327543970	1233	1233	1233	1232	2845
233	20241030	145800	324038526	1235	1233	1235	1232	2722
234	20241030	145700	320683418	1235	1235	1235	1235	28
235	20241030	145600	320648838	1235	1235	1235	1235	2
236	20241030	145500	320646368	1233	1234	1234	1233	1022
237	20241030	145400	319386222	1233	1234	1234	1233	55
238	20241030	145300	319318382	1235	1235	1235	1235	5
239	20241030	145200	319312207	1235	1235	1235	1235	594
240	20241030	145100	318578617	1233	1233	1233	1232	7360
241	20241030	145000	309505239	1233	1233	1233	1233	4166
242	20241030	144900	304368561	1233	1233	1233	1233	34
243	20241030	144800	304326639	1233	1233	1233	1233	38
244	20241030	144700	304279785	1233	1236	1236	1233	922
245	20241030	144600	303142736	1236	1236	1236	1236	1
246	20241030	144500	303141500	1236	1236	1236	1236	10
247	20241030	144400	303129140	1236	1236	1236	1236	11
248	20241030	144300	303115544	1236	1236	1236	1236	0
249	20241030	144200	303115544	1236	1236	1236	1236	0
250	20241030	144100	303115544	1236	1236	1236	1236	66
251	20241030	144000	303033968	1233	1233	1233	1233	0
252	20241030	143900	303033968	1233	1236	1236	1233	610
253	20241030	143800	302280011	1233	1233	1233	1233	0
254	20241030	143700	302280011	1233	1233	1233	1233	0
255	20241030	143600	302280011	1233	1233	1233	1233	0
256	20241030	143500	302280011	1233	1233	1233	1233	62
257	20241030	143400	302203565	1233	1233	1233	1233	1217
258	20241030	143300	300703004	1236	1236	1236	1236	0
259	20241030	143200	300703004	1236	1236	1236	1236	9
260	20241030	143100	300691880	1236	1236	1236	1236	0
261	20241030	143000	300691880	1236	1236	1236	1236	1
262	20241030	142900	300690644	1233	1233	1233	1233	158
263	20241030	142800	300495830	1233	1235	1235	1233	5000
264	20241030	142700	294329493	1235	1235	1235	1235	1231
265	20241030	142600	292809208	1236	1236	1236	1236	0
266	20241030	142500	292809208	1236	1236	1236	1236	0
267	20241030	142400	292809208	1236	1236	1236	1236	0
268	20241030	142300	292809208	1236	1236	1236	1236	5000
269	20241030	142200	286629208	1236	1236	1236	1236	1
270	20241030	142100	286627972	1236	1236	1236	1236	1
271	20241030	142000	286626736	1236	1236	1236	1236	4
272	20241030	141900	286621792	1236	1235	1236	1235	4
273	20241030	141800	286616851	1235	1235	1235	1235	86
274	20241030	141700	286510641	1236	1236	1236	1236	0
275	20241030	141600	286510641	1236	1236	1236	1236	0
276	20241030	141500	286510641	1236	1236	1236	1236	0
277	20241030	141400	286510641	1236	1236	1236	1236	89
278	20241030	141300	286400637	1235	1235	1235	1235	33
279	20241030	141200	286359882	1235	1237	1237	1235	6
280	20241030	141100	286352470	1234	1236	1236	1234	3982
281	20241030	141000	281435823	1239	1239	1239	1239	1
282	20241030	140900	281434584	1240	1240	1240	1240	8
283	20241030	140800	281424664	1240	1240	1240	1240	200
284	20241030	140700	281176664	1240	1240	1240	1236	3359
285	20241030	140600	277018560	1240	1240	1240	1240	147
286	20241030	140500	276836280	1240	1240	1240	1240	0
287	20241030	140400	276836280	1240	1237	1240	1237	11
288	20241030	140300	276822670	1240	1240	1240	1240	9
289	20241030	140200	276811510	1240	1238	1240	1236	902
290	20241030	140100	275695098	1236	1236	1236	1236	5
291	20241030	140000	275688918	1238	1238	1238	1238	0
292	20241030	135900	275688918	1238	1238	1238	1238	32
293	20241030	135800	275649302	1238	1238	1238	1238	0
294	20241030	135700	275649302	1238	1238	1238	1238	3
295	20241030	135600	275645588	1239	1239	1239	1239	1
296	20241030	135500	275644349	1236	1236	1236	1236	889
297	20241030	135400	274545545	1240	1240	1240	1240	100
298	20241030	135300	274421545	1240	1239	1240	1239	245
299	20241030	135200	274117895	1239	1239	1239	1239	97
300	20241030	135100	273997712	1236	1236	1236	1236	1118
301	20241030	135000	272615864	1236	1237	1237	1236	593
302	20241030	134900	271882908	1238	1238	1238	1238	0
303	20241030	134800	271882908	1238	1238	1238	1238	1001
304	20241030	134700	270643670	1238	1238	1238	1238	10
305	20241030	134600	270631290	1238	1238	1238	1238	0
306	20241030	134500	270631290	1238	1238	1238	1238	0
307	20241030	134400	270631290	1238	1238	1238	1238	0
308	20241030	134300	270631290	1238	1237	1238	1237	110
309	20241030	134200	270495131	1236	1236	1236	1236	0
310	20241030	134100	270495131	1236	1236	1236	1236	0
311	20241030	134000	270495131	1236	1236	1236	1236	235
312	20241030	133900	270204671	1236	1236	1236	1236	0
313	20241030	133800	270204671	1236	1236	1236	1236	0
314	20241030	133700	270204671	1236	1236	1236	1236	0
315	20241030	133600	270204671	1236	1236	1236	1236	4
316	20241030	133500	270199727	1237	1237	1237	1237	0
317	20241030	133400	270199727	1237	1237	1237	1237	0
318	20241030	133300	270199727	1237	1237	1237	1237	0
319	20241030	133200	270199727	1237	1237	1237	1237	481
320	20241030	133100	269604730	1237	1237	1237	1237	639
321	20241030	133000	268814287	1237	1237	1237	1237	0
322	20241030	132900	268814287	1237	1237	1237	1237	0
323	20241030	132800	268814287	1237	1237	1237	1237	0
324	20241030	132700	268814287	1237	1237	1237	1237	0
325	20241030	132600	268814287	1237	1237	1237	1237	40
326	20241030	132500	268764807	1237	1237	1237	1237	1
327	20241030	132400	268763570	1237	1237	1237	1237	5
328	20241030	132300	268757385	1237	1237	1237	1237	0
329	20241030	132200	268757385	1237	1238	1238	1237	1560
330	20241030	132100	266827504	1240	1240	1240	1240	0
331	20241030	132000	266827504	1240	1240	1240	1240	0
332	20241030	131900	266827504	1240	1240	1240	1240	0
333	20241030	131800	266827504	1240	1240	1240	1240	10
334	20241030	131700	266815104	1240	1240	1240	1240	0
335	20241030	131600	266815104	1240	1240	1240	1240	0
336	20241030	131500	266815104	1240	1240	1240	1240	0
337	20241030	131400	266815104	1240	1240	1240	1240	0
338	20241030	131300	266815104	1240	1240	1240	1240	0
339	20241030	131200	266815104	1240	1240	1240	1240	1
340	20241030	131100	266813864	1238	1238	1238	1238	0
341	20241030	131000	266813864	1238	1238	1238	1238	0
342	20241030	130900	266813864	1238	1238	1238	1238	0
343	20241030	130800	266813864	1238	1238	1238	1238	0
344	20241030	130700	266813864	1238	1238	1238	1238	477
345	20241030	130600	266223338	1238	1238	1240	1238	7
346	20241030	130500	266214670	1240	1240	1240	1240	0
347	20241030	130400	266214670	1240	1240	1240	1240	2
348	20241030	130300	266212190	1239	1239	1239	1239	200
349	20241030	130200	265964390	1238	1238	1238	1238	0
350	20241030	130100	265964390	1238	1238	1238	1238	1
351	20241030	130000	265963152	1239	1239	1239	1239	30
352	20241030	125900	265925982	1239	1239	1239	1239	0
353	20241030	125800	265925982	1239	1239	1239	1239	0
354	20241030	125700	265925982	1239	1239	1239	1239	10
355	20241030	125600	265913592	1239	1239	1239	1239	22
356	20241030	125500	265886334	1238	1238	1238	1238	47
357	20241030	125400	265828148	1237	1237	1237	1237	0
358	20241030	125300	265828148	1237	1238	1238	1237	303
359	20241030	125200	265453334	1237	1237	1237	1237	44
360	20241030	125100	265398906	1237	1237	1237	1237	38
361	20241030	125000	265351900	1238	1238	1238	1238	1
362	20241030	124900	265350662	1237	1237	1237	1237	0
363	20241030	124800	265350662	1237	1238	1238	1237	100
364	20241030	124700	265226917	1240	1240	1240	1240	0
365	20241030	124600	265226917	1240	1240	1240	1240	0
366	20241030	124500	265226917	1240	1240	1240	1240	0
367	20241030	124400	265226917	1240	1240	1240	1240	1
368	20241030	124300	265225677	1237	1237	1237	1237	475
369	20241030	124200	264638102	1237	1238	1238	1237	523
370	20241030	124100	263991150	1240	1240	1240	1240	5
371	20241030	124000	263984950	1240	1240	1240	1240	0
372	20241030	123900	263984950	1240	1240	1240	1240	0
373	20241030	123800	263984950	1240	1240	1240	1240	0
374	20241030	123700	263984950	1240	1237	1240	1237	188
375	20241030	123600	263752391	1237	1237	1237	1237	0
376	20241030	123500	263752391	1237	1237	1237	1237	4
377	20241030	123400	263747443	1237	1237	1237	1237	1
378	20241030	123300	263746206	1240	1240	1240	1240	200
379	20241030	123200	263498206	1240	1240	1240	1240	100
380	20241030	123100	263374206	1241	1241	1241	1241	2
381	20241030	123000	263371724	1241	1241	1241	1241	9
382	20241030	122900	263360555	1237	1239	1239	1237	273
383	20241030	122800	263022698	1241	1241	1241	1241	33
384	20241030	122700	262981745	1241	1241	1241	1241	0
385	20241030	122600	262981745	1241	1241	1241	1241	13
386	20241030	122500	262965612	1242	1242	1242	1242	0
387	20241030	122400	262965612	1242	1242	1242	1242	0
388	20241030	122300	262965612	1242	1241	1242	1241	1060
389	20241030	122200	261649366	1241	1241	1241	1241	0
390	20241030	122100	261649366	1241	1241	1241	1241	0
391	20241030	122000	261649366	1241	1238	1241	1238	16
392	20241030	121900	261629549	1236	1236	1236	1236	1
393	20241030	121800	261628313	1238	1238	1238	1238	222
394	20241030	121700	261353477	1238	1237	1238	1237	132
395	20241030	121600	261190148	1234	1234	1234	1234	0
396	20241030	121500	261190148	1234	1237	1237	1234	4169
397	20241030	121400	256038683	1238	1238	1238	1238	0
398	20241030	121300	256038683	1238	1238	1238	1238	0
399	20241030	121200	256038683	1238	1238	1238	1238	10
400	20241030	121100	256026303	1238	1238	1238	1237	752
401	20241030	121000	255096067	1238	1238	1238	1238	0
402	20241030	120900	255096067	1238	1238	1238	1238	0
403	20241030	120800	255096067	1238	1238	1238	1238	395
404	20241030	120700	254607057	1240	1240	1240	1240	41
405	20241030	120600	254556217	1241	1241	1241	1241	0
406	20241030	120500	254556217	1241	1239	1241	1238	857
407	20241030	120400	253494606	1240	1240	1240	1240	0
408	20241030	120300	253494606	1240	1240	1240	1240	12
409	20241030	120200	253479726	1241	1241	1241	1241	0
410	20241030	120100	253479726	1241	1241	1241	1241	300
411	20241030	120000	253107426	1242	1242	1242	1242	0
412	20241030	115900	253107426	1242	1242	1242	1242	11
413	20241030	115800	253093764	1242	1242	1242	1242	0
414	20241030	115700	253093764	1242	1242	1242	1242	0
415	20241030	115600	253093764	1242	1242	1243	1242	208
416	20241030	115500	252835426	1241	1239	1241	1239	546
417	20241030	115400	252158610	1240	1240	1240	1240	0
418	20241030	115300	252158610	1240	1239	1241	1239	33
419	20241030	115200	252117719	1240	1240	1240	1240	10
420	20241030	115100	252105319	1240	1240	1240	1240	10
421	20241030	115000	252092919	1240	1240	1240	1240	208
422	20241030	114900	251834999	1241	1241	1241	1241	0
423	20241030	114800	251834999	1241	1241	1241	1241	0
424	20241030	114700	251834999	1241	1241	1241	1241	0
425	20241030	114600	251834999	1241	1240	1241	1240	32
426	20241030	114500	251795289	1241	1241	1241	1241	0
427	20241030	114400	251795289	1241	1241	1241	1241	0
428	20241030	114300	251795289	1241	1241	1241	1241	0
429	20241030	114200	251795289	1241	1239	1241	1239	202
430	20241030	114100	251544750	1239	1239	1239	1239	0
431	20241030	114000	251544750	1239	1239	1239	1239	0
432	20241030	113900	251544750	1239	1239	1239	1239	0
433	20241030	113800	251544750	1239	1239	1239	1239	0
434	20241030	113700	251544750	1239	1239	1239	1239	0
435	20241030	113600	251544750	1239	1239	1239	1239	1
436	20241030	113500	251543511	1237	1237	1240	1237	74
437	20241030	113400	251451969	1237	1237	1237	1237	0
438	20241030	113300	251451969	1237	1237	1237	1237	0
439	20241030	113200	251451969	1237	1237	1237	1237	0
440	20241030	113100	251451969	1237	1238	1238	1237	1914
441	20241030	113000	249082773	1239	1240	1240	1239	578
442	20241030	112900	248366625	1240	1240	1240	1240	124
443	20241030	112800	248212865	1241	1241	1241	1241	0
444	20241030	112700	248212865	1241	1241	1241	1241	2
445	20241030	112600	248210383	1241	1241	1241	1241	0
446	20241030	112500	248210383	1241	1241	1241	1241	0
447	20241030	112400	248210383	1241	1241	1241	1241	0
448	20241030	112300	248210383	1241	1241	1241	1241	0
449	20241030	112200	248210383	1241	1241	1241	1241	0
450	20241030	112100	248210383	1241	1241	1241	1241	0
451	20241030	112000	248210383	1241	1241	1241	1241	1
452	20241030	111900	248209142	1241	1241	1241	1241	98
453	20241030	111800	248087524	1237	1237	1237	1237	0
454	20241030	111700	248087524	1237	1237	1237	1237	0
455	20241030	111600	248087524	1237	1241	1241	1237	2
456	20241030	111500	248085046	1241	1241	1241	1241	201
457	20241030	111400	247835605	1241	1241	1241	1241	1
458	20241030	111300	247834364	1236	1236	1236	1236	0
459	20241030	111200	247834364	1236	1236	1236	1236	141
460	20241030	111100	247660088	1240	1240	1240	1240	1053
461	20241030	111000	246354368	1240	1241	1241	1240	300
462	20241030	110900	245982118	1242	1242	1242	1242	75
463	20241030	110800	245888968	1242	1242	1242	1242	0
464	20241030	110700	245888968	1242	1242	1242	1242	10
465	20241030	110600	245876548	1243	1243	1243	1243	0
466	20241030	110500	245876548	1243	1243	1243	1243	0
467	20241030	110400	245876548	1243	1243	1243	1243	0
468	20241030	110300	245876548	1243	1243	1243	1243	0
469	20241030	110200	245876548	1243	1243	1243	1243	0
470	20241030	110100	245876548	1243	1243	1243	1243	0
471	20241030	110000	245876548	1243	1243	1243	1243	2
472	20241030	105900	245874062	1243	1243	1243	1243	0
473	20241030	105800	245874062	1243	1238	1243	1238	4696
474	20241030	105700	240058934	1238	1238	1238	1238	120
475	20241030	105600	239910374	1238	1238	1238	1238	0
476	20241030	105500	239910374	1238	1238	1238	1238	2523
477	20241030	105400	236786900	1238	1238	1238	1238	0
478	20241030	105300	236786900	1238	1237	1238	1237	900
479	20241030	105200	235672745	1237	1237	1237	1237	5
480	20241030	105100	235666560	1237	1237	1237	1237	30
481	20241030	105000	235629450	1237	1237	1237	1237	10
482	20241030	104900	235617080	1237	1237	1237	1237	0
483	20241030	104800	235617080	1237	1237	1237	1237	20
484	20241030	104700	235592340	1237	1237	1237	1237	0
485	20241030	104600	235592340	1237	1237	1237	1237	266
486	20241030	104500	235263298	1237	1237	1237	1237	100
487	20241030	104400	235139598	1237	1237	1237	1237	4
488	20241030	104300	235134650	1236	1236	1236	1236	0
489	20241030	104200	235134650	1236	1236	1236	1236	1
490	20241030	104100	235133414	1236	1236	1236	1236	0
491	20241030	104000	235133414	1236	1236	1236	1236	1
492	20241030	103900	235132178	1230	1230	1230	1230	0
493	20241030	103800	235132178	1230	1231	1236	1230	30029
494	20241030	103700	198196398	1236	1231	1236	1230	7001
495	20241030	103600	189585097	1236	1236	1236	1236	1
496	20241030	103500	189583861	1230	1234	1234	1230	13768
497	20241030	103400	172637511	1233	1236	1236	1233	58
498	20241030	103300	172565964	1236	1236	1236	1236	10
499	20241030	103200	172553604	1232	1232	1232	1232	0
500	20241030	103100	172553604	1232	1232	1232	1232	0
501	20241030	103000	172553604	1232	1232	1232	1232	0
502	20241030	102900	172553604	1232	1232	1232	1232	5
503	20241030	102800	172547444	1232	1234	1234	1232	46
504	20241030	102700	172490769	1236	1236	1236	1236	10
505	20241030	102600	172478409	1236	1236	1236	1236	1
506	20241030	102500	172477173	1232	1233	1233	1232	3
507	20241030	102400	172473476	1231	1231	1231	1231	4
508	20241030	102300	172468552	1236	1235	1236	1230	9101
509	20241030	102200	161262124	1235	1235	1235	1235	84
510	20241030	102100	161158384	1235	1235	1235	1235	0
511	20241030	102000	161158384	1235	1235	1235	1235	2
512	20241030	101900	161155914	1235	1233	1235	1233	5
513	20241030	101800	161149747	1233	1234	1234	1233	102
514	20241030	101700	161023951	1235	1235	1235	1235	6
515	20241030	101600	161016541	1235	1235	1235	1235	4
516	20241030	101500	161011601	1235	1235	1235	1235	4
517	20241030	101400	161006661	1237	1237	1237	1237	0
518	20241030	101300	161006661	1237	1237	1237	1237	0
519	20241030	101200	161006661	1237	1237	1237	1237	85
520	20241030	101100	160901516	1233	1237	1237	1233	2
521	20241030	101000	160899046	1237	1237	1237	1237	5
522	20241030	100900	160892861	1237	1237	1237	1237	0
523	20241030	100800	160892861	1237	1237	1237	1237	0
524	20241030	100700	160892861	1237	1238	1238	1235	578
525	20241030	100600	160179005	1238	1238	1238	1238	11
526	20241030	100500	160165387	1238	1232	1238	1232	258
527	20241030	100400	159847525	1238	1238	1238	1238	15135
528	20241030	100300	141110395	1238	1237	1238	1236	4054
529	20241030	100200	136095644	1239	1237	1239	1230	24506
530	20241030	100100	105890989	1237	1234	1237	1234	132
531	20241030	100000	105727714	1234	1233	1234	1233	1189
532	20241030	095900	104261654	1234	1234	1234	1233	184
533	20241030	095800	104034599	1234	1234	1234	1234	271
534	20241030	095700	103700185	1234	1234	1234	1234	336
535	20241030	095600	103285561	1234	1234	1234	1234	3
536	20241030	095500	103281859	1234	1234	1234	1234	8
537	20241030	095400	103271987	1234	1234	1234	1234	565
538	20241030	095300	102574777	1234	1237	1237	1234	300
539	20241030	095200	102204454	1238	1238	1238	1238	3
540	20241030	095100	102200740	1238	1237	1238	1237	50
541	20241030	095000	102138884	1237	1237	1237	1237	1
542	20241030	094900	102137647	1234	1236	1236	1234	1500
543	20241030	094800	100286626	1236	1236	1236	1236	0
544	20241030	094700	100286626	1236	1236	1236	1236	120
545	20241030	094600	100138306	1237	1237	1237	1237	21
546	20241030	094500	100112329	1237	1237	1237	1237	1
547	20241030	094400	100111092	1238	1236	1238	1236	2310
548	20241030	094300	97251732	1236	1236	1236	1236	454
549	20241030	094200	96690588	1231	1231	1231	1231	0
550	20241030	094100	96690588	1231	1235	1235	1230	17361
551	20241030	094000	75295219	1236	1236	1236	1236	1377
552	20241030	093900	73593247	1236	1236	1236	1236	22
553	20241030	093800	73566055	1236	1238	1238	1236	570
554	20241030	093700	72861514	1238	1238	1238	1238	5
555	20241030	093600	72855324	1238	1238	1238	1238	404
556	20241030	093500	72355172	1238	1238	1238	1238	15
557	20241030	093400	72336602	1238	1238	1238	1238	38
558	20241030	093300	72289558	1233	1233	1233	1233	2424
559	20241030	093200	69300766	1235	1237	1237	1235	4468
560	20241030	093100	63777666	1233	1238	1238	1232	2232
561	20241030	093000	61025610	1238	1238	1238	1231	2008
562	20241030	092900	58550574	1232	1234	1234	1232	5000
563	20241030	092800	52389079	1232	1232	1232	1232	0
564	20241030	092700	52389079	1232	1232	1232	1232	320
565	20241030	092600	51994839	1232	1233	1233	1232	2000
566	20241030	092500	49530239	1232	1237	1237	1232	336
567	20241030	092400	49116086	1230	1230	1230	1230	0
568	20241030	092300	49116086	1230	1238	1239	1230	12479
569	20241030	092200	33701228	1239	1240	1240	1238	4032
570	20241030	092100	28705377	1241	1244	1244	1241	481
571	20241030	092000	28107244	1244	1244	1244	1244	1000
572	20241030	091900	26863244	1244	1244	1244	1244	14
573	20241030	091800	26845828	1244	1244	1244	1240	406
574	20241030	091700	26342300	1244	1243	1244	1243	100
575	20241030	091600	26217931	1244	1244	1244	1239	1280
576	20241030	091500	24630017	1245	1250	1250	1245	6233
577	20241030	091400	16868282	1247	1250	1250	1247	4
578	20241030	091300	16863285	1250	1250	1250	1250	2
579	20241030	091200	16860785	1250	1250	1250	1250	0
580	20241030	091100	16860785	1250	1250	1250	1250	2
581	20241030	091000	16858285	1246	1250	1250	1246	153
582	20241030	090900	16667429	1248	1249	1249	1247	116
583	20241030	090800	16522755	1250	1250	1250	1250	27
584	20241030	090700	16489005	1250	1251	1251	1250	11
585	20241030	090600	16475245	1251	1251	1251	1246	50
586	20241030	090500	16412855	1245	1246	1246	1245	512
587	20241030	090400	15775405	1246	1252	1252	1246	1732
588	20241030	090300	13608147	1252	1252	1252	1252	105
589	20241030	090200	13476687	1253	1255	1255	1250	396
590	20241030	090100	12981434	1255	1255	1255	1250	46
591	20241030	090000	12923915	1254	1253	1255	1251	10317