KissMeData/002680/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183800	11904470788	968	968	968	968	8795
3	20241015	183700	11904470788	968	968	968	968	0
4	20241015	183600	11904470788	968	968	968	968	0
5	20241015	183500	11904470788	968	968	968	968	0
6	20241015	183400	11904470788	968	968	968	968	0
7	20241015	183300	11904470788	968	968	968	968	0
8	20241015	183200	11904470788	968	968	968	968	0
9	20241015	183100	11904470788	968	968	968	968	0
10	20241015	183000	11904470788	968	968	968	968	0
11	20241015	182900	11904470788	968	968	968	968	0
12	20241015	182800	11904470788	968	968	968	968	0
13	20241015	182700	11904470788	968	968	968	968	0
14	20241015	182600	11904470788	968	968	968	968	0
15	20241015	182500	11904470788	968	968	968	968	0
16	20241015	182400	11904470788	968	968	968	968	0
17	20241015	182300	11904470788	968	968	968	968	0
18	20241015	182200	11904470788	968	968	968	968	0
19	20241015	182100	11904470788	968	968	968	968	0
20	20241015	182000	11904470788	968	968	968	968	0
21	20241015	181900	11904470788	968	968	968	968	0
22	20241015	181800	11904470788	968	968	968	968	0
23	20241015	181700	11904470788	968	968	968	968	0
24	20241015	181600	11904470788	968	968	968	968	0
25	20241015	181500	11904470788	968	968	968	968	0
26	20241015	181400	11904470788	968	968	968	968	0
27	20241015	181300	11904470788	968	968	968	968	0
28	20241015	181200	11904470788	968	968	968	968	0
29	20241015	181100	11904470788	968	968	968	968	0
30	20241015	181000	11904470788	968	968	968	968	0
31	20241015	180900	11904470788	968	968	968	968	0
32	20241015	180800	11904470788	968	968	968	968	8795
33	20241015	180700	11904470788	968	968	968	968	0
34	20241015	180600	11904470788	968	968	968	968	0
35	20241015	180500	11904470788	968	968	968	968	0
36	20241015	180400	11904470788	968	968	968	968	0
37	20241015	180300	11904470788	968	968	968	968	0
38	20241015	180200	11904470788	968	968	968	968	0
39	20241015	180100	11904470788	968	968	968	968	0
40	20241015	180000	11904470788	968	968	968	968	0
41	20241015	175900	11904470788	968	968	968	968	0
42	20241015	175800	11904470788	968	968	968	968	0
43	20241015	175700	11904470788	968	968	968	968	0
44	20241015	175600	11904470788	968	968	968	968	0
45	20241015	175500	11904470788	968	968	968	968	0
46	20241015	175400	11904470788	968	968	968	968	0
47	20241015	175300	11904470788	968	968	968	968	0
48	20241015	175200	11904470788	968	968	968	968	0
49	20241015	175100	11904470788	968	968	968	968	0
50	20241015	175000	11904470788	968	968	968	968	0
51	20241015	174900	11904470788	968	968	968	968	0
52	20241015	174800	11904470788	968	968	968	968	0
53	20241015	174700	11904470788	968	968	968	968	0
54	20241015	174600	11904470788	968	968	968	968	0
55	20241015	174500	11904470788	968	968	968	968	0
56	20241015	174400	11904470788	968	968	968	968	0
57	20241015	174300	11904470788	968	968	968	968	0
58	20241015	174200	11904470788	968	968	968	968	0
59	20241015	174100	11904470788	968	968	968	968	0
60	20241015	174000	11904470788	968	968	968	968	0
61	20241015	173900	11904470788	968	968	968	968	0
62	20241015	173800	11904470788	968	968	968	968	8795
63	20241015	173700	11904470788	968	968	968	968	0
64	20241015	173600	11904470788	968	968	968	968	0
65	20241015	173500	11904470788	968	968	968	968	0
66	20241015	173400	11904470788	968	968	968	968	0
67	20241015	173300	11904470788	968	968	968	968	0
68	20241015	173200	11904470788	968	968	968	968	0
69	20241015	173100	11904470788	968	968	968	968	0
70	20241015	173000	11904470788	968	968	968	968	0
71	20241015	172900	11904470788	968	968	968	968	0
72	20241015	172800	11904470788	968	968	968	968	0
73	20241015	172700	11904470788	968	968	968	968	0
74	20241015	172600	11904470788	968	968	968	968	0
75	20241015	172500	11904470788	968	968	968	968	0
76	20241015	172400	11904470788	968	968	968	968	0
77	20241015	172300	11904470788	968	968	968	968	0
78	20241015	172200	11904470788	968	968	968	968	0
79	20241015	172100	11904470788	968	968	968	968	0
80	20241015	172000	11904470788	968	968	968	968	0
81	20241015	171900	11904470788	968	968	968	968	0
82	20241015	171800	11904470788	968	968	968	968	0
83	20241015	171700	11904470788	968	968	968	968	0
84	20241015	171600	11904470788	968	968	968	968	0
85	20241015	171500	11904470788	968	968	968	968	0
86	20241015	171400	11904470788	968	968	968	968	0
87	20241015	171300	11904470788	968	968	968	968	0
88	20241015	171200	11904470788	968	968	968	968	0
89	20241015	171100	11904470788	968	968	968	968	0
90	20241015	171000	11904470788	968	968	968	968	0
91	20241015	170900	11904470788	968	968	968	968	0
92	20241015	170800	11904470788	968	968	968	968	8795
93	20241015	170700	11904470788	968	968	968	968	0
94	20241015	170600	11904470788	968	968	968	968	0
95	20241015	170500	11904470788	968	968	968	968	0
96	20241015	170400	11904470788	968	968	968	968	0
97	20241015	170300	11904470788	968	968	968	968	0
98	20241015	170200	11904470788	968	968	968	968	0
99	20241015	170100	11904470788	968	968	968	968	0
100	20241015	170000	11904470788	968	968	968	968	0
101	20241015	165900	11904470788	968	968	968	968	0
102	20241015	165800	11904470788	968	968	968	968	0
103	20241015	165700	11904470788	968	968	968	968	0
104	20241015	165600	11904470788	968	968	968	968	0
105	20241015	165500	11904470788	968	968	968	968	0
106	20241015	165400	11904470788	968	968	968	968	0
107	20241015	165300	11904470788	968	968	968	968	0
108	20241015	165200	11904470788	968	968	968	968	0
109	20241015	165100	11904470788	968	968	968	968	0
110	20241015	165000	11904470788	968	968	968	968	0
111	20241015	164900	11904470788	968	968	968	968	0
112	20241015	164800	11904470788	968	968	968	968	0
113	20241015	164700	11904470788	968	968	968	968	0
114	20241015	164600	11904470788	968	968	968	968	0
115	20241015	164500	11904470788	968	968	968	968	0
116	20241015	164400	11904470788	968	968	968	968	0
117	20241015	164300	11904470788	968	968	968	968	0
118	20241015	164200	11904470788	968	968	968	968	0
119	20241015	164100	11904470788	968	968	968	968	0
120	20241015	164000	11904470788	968	968	968	968	0
121	20241015	163900	11904470788	968	968	968	968	0
122	20241015	163800	11904470788	968	968	968	968	8795
123	20241015	163700	11904470788	968	968	968	968	0
124	20241015	163600	11904470788	968	968	968	968	0
125	20241015	163500	11904470788	968	968	968	968	0
126	20241015	163400	11904470788	968	968	968	968	0
127	20241015	163300	11904470788	968	968	968	968	0
128	20241015	163200	11904470788	968	968	968	968	0
129	20241015	163100	11904470788	968	968	968	968	0
130	20241015	163000	11904470788	968	968	968	968	0
131	20241015	162900	11904470788	968	968	968	968	0
132	20241015	162800	11904470788	968	968	968	968	0
133	20241015	162700	11904470788	968	968	968	968	0
134	20241015	162600	11904470788	968	968	968	968	0
135	20241015	162500	11904470788	968	968	968	968	0
136	20241015	162400	11904470788	968	968	968	968	0
137	20241015	162300	11904470788	968	968	968	968	0
138	20241015	162200	11904470788	968	968	968	968	0
139	20241015	162100	11904470788	968	968	968	968	0
140	20241015	162000	11904470788	968	968	968	968	0
141	20241015	161900	11904470788	968	968	968	968	0
142	20241015	161800	11904470788	968	968	968	968	0
143	20241015	161700	11904470788	968	968	968	968	0
144	20241015	161600	11904470788	968	968	968	968	0
145	20241015	161500	11904470788	968	968	968	968	0
146	20241015	161400	11904470788	968	968	968	968	0
147	20241015	161300	11904470788	968	968	968	968	0
148	20241015	161200	11904470788	968	968	968	968	0
149	20241015	161100	11904470788	968	968	968	968	0
150	20241015	161000	11904470788	968	968	968	968	0
151	20241015	160900	11904470788	968	968	968	968	0
152	20241015	160800	11904470788	968	968	968	968	8795
153	20241015	160700	11904470788	968	968	968	968	0
154	20241015	160600	11904470788	968	968	968	968	0
155	20241015	160500	11904470788	968	968	968	968	0
156	20241015	160400	11904470788	968	968	968	968	0
157	20241015	160300	11904470788	968	968	968	968	0
158	20241015	160200	11904470788	968	968	968	968	0
159	20241015	160100	11904470788	968	968	968	968	0
160	20241015	160000	11904470788	968	968	968	968	0
161	20241015	155900	11904470788	968	968	968	968	0
162	20241015	155800	11904470788	968	968	968	968	0
163	20241015	155700	11904470788	968	968	968	968	0
164	20241015	155600	11904470788	968	968	968	968	0
165	20241015	155500	11904470788	968	968	968	968	0
166	20241015	155400	11904470788	968	968	968	968	0
167	20241015	155300	11904470788	968	968	968	968	0
168	20241015	155200	11904470788	968	968	968	968	0
169	20241015	155100	11904470788	968	968	968	968	0
170	20241015	155000	11904470788	968	968	968	968	0
171	20241015	154900	11904470788	968	968	968	968	0
172	20241015	154800	11904470788	968	968	968	968	0
173	20241015	154700	11904470788	968	968	968	968	0
174	20241015	154600	11904470788	968	968	968	968	0
175	20241015	154500	11904470788	968	968	968	968	0
176	20241015	154400	11904470788	968	968	968	968	0
177	20241015	154300	11904470788	968	968	968	968	0
178	20241015	154200	11904470788	968	968	968	968	0
179	20241015	154100	11904470788	968	968	968	968	0
180	20241015	154000	11904470788	968	968	968	968	0
181	20241015	153900	11904470788	968	968	968	968	0
182	20241015	153800	11904470788	968	968	968	968	8795
183	20241015	153700	11904470788	968	968	968	968	0
184	20241015	153600	11904470788	968	968	968	968	0
185	20241015	153500	11904470788	968	968	968	968	0
186	20241015	153400	11904470788	968	968	968	968	0
187	20241015	153300	11904470788	968	968	968	968	0
188	20241015	153200	11904470788	968	968	968	968	0
189	20241015	153100	11904470788	968	968	968	968	0
190	20241015	153000	11904470788	968	968	968	968	8795
191	20241015	152900	11895957228	968	968	968	968	0
192	20241015	152800	11895957228	968	968	968	968	0
193	20241015	152700	11895957228	968	968	968	968	0
194	20241015	152600	11895957228	968	968	968	968	0
195	20241015	152500	11895957228	968	968	968	968	0
196	20241015	152400	11895957228	968	968	968	968	0
197	20241015	152300	11895957228	968	968	968	968	0
198	20241015	152200	11895957228	968	968	968	968	0
199	20241015	152100	11895957228	968	968	968	968	0
200	20241015	152000	11895957228	968	968	968	968	0
201	20241015	151900	11895957228	968	968	968	968	2030
202	20241015	151800	11893992188	968	968	968	968	1625
203	20241015	151700	11892419188	968	968	968	968	10
204	20241015	151600	11892409508	968	968	968	968	60
205	20241015	151500	11892351428	968	968	968	968	138
206	20241015	151400	11892217844	968	968	968	968	1004
207	20241015	151300	11891245972	968	968	968	968	1
208	20241015	151200	11891245004	968	968	968	968	2100
209	20241015	151100	11889212204	968	968	968	968	188
210	20241015	151000	11889030220	968	968	968	968	717
211	20241015	150900	11888336164	968	968	968	968	3338
212	20241015	150800	11885104980	968	968	968	968	3022
213	20241015	150700	11882179684	968	968	968	968	13
214	20241015	150600	11882167100	968	968	968	968	3298
215	20241015	150500	11878974636	968	968	968	968	1228
216	20241015	150400	11877785932	968	967	968	966	33169
217	20241015	150300	11845689008	967	966	968	964	114073
218	20241015	150200	11735360502	966	967	968	958	76172
219	20241015	150100	11661922723	967	951	968	948	196596
220	20241015	150000	11472647546	954	968	968	943	200930
221	20241015	145900	11279855889	968	968	968	968	36
222	20241015	145800	11279821041	968	968	968	968	10
223	20241015	145700	11279811361	968	968	968	968	0
224	20241015	145600	11279811361	968	968	968	968	786
225	20241015	145500	11279050513	968	968	968	968	5
226	20241015	145400	11279045673	968	968	968	968	100
227	20241015	145300	11278948873	968	968	968	968	1503
228	20241015	145200	11277493969	968	968	968	968	500
229	20241015	145100	11277009969	968	968	968	968	426
230	20241015	145000	11276597601	968	968	968	968	464
231	20241015	144900	11276148449	968	968	968	968	3197
232	20241015	144800	11273053753	968	968	968	968	6
233	20241015	144700	11273047945	968	968	968	968	1
234	20241015	144600	11273046977	968	968	968	968	0
235	20241015	144500	11273046977	968	968	968	968	552
236	20241015	144400	11272512641	968	968	968	968	182
237	20241015	144300	11272336465	968	968	968	968	4039
238	20241015	144200	11268426713	968	968	968	968	919
239	20241015	144100	11267537121	968	968	968	968	10244
240	20241015	144000	11257620929	968	968	968	968	652
241	20241015	143900	11256989793	968	968	968	968	130
242	20241015	143800	11256863953	968	968	968	968	108
243	20241015	143700	11256759409	968	968	968	968	2941
244	20241015	143600	11253912521	968	968	968	968	10
245	20241015	143500	11253902841	968	968	968	968	155
246	20241015	143400	11253752801	968	968	968	968	10353
247	20241015	143300	11243731097	968	968	968	968	870
248	20241015	143200	11242888937	968	968	968	968	401
249	20241015	143100	11242500769	968	968	968	968	1342
250	20241015	143000	11241201713	968	968	968	968	1341
251	20241015	142900	11239903625	968	968	968	968	3181
252	20241015	142800	11236824417	968	968	968	968	700
253	20241015	142700	11236146817	968	968	968	968	5186
254	20241015	142600	11231126769	968	968	968	968	185
255	20241015	142500	11230947689	968	968	968	968	587
256	20241015	142400	11230379473	968	968	968	968	5035
257	20241015	142300	11225505593	968	968	968	968	2157
258	20241015	142200	11223417617	968	968	968	968	8707
259	20241015	142100	11214989241	968	968	968	968	3179
260	20241015	142000	11211911969	968	968	968	968	21
261	20241015	141900	11211891641	968	968	968	968	681
262	20241015	141800	11211232433	968	968	968	968	626
263	20241015	141700	11210626465	968	967	968	966	82801
264	20241015	141600	11130478564	968	966	968	964	28159
265	20241015	141500	11103267465	966	960	967	959	59105
266	20241015	141400	11046305544	960	967	967	960	72816
267	20241015	141300	10976299884	968	965	968	965	204136
268	20241015	141200	10778763578	964	964	965	963	13942
269	20241015	141100	10765317959	964	963	965	962	32456
270	20241015	141000	10734037707	963	962	965	960	31966
271	20241015	140900	10703279071	962	961	962	959	8194
272	20241015	140800	10695409068	961	958	963	956	10863
273	20241015	140700	10684992831	958	956	959	956	14272
274	20241015	140600	10671331608	958	960	962	956	44461
275	20241015	140500	10628721450	960	959	961	956	32290
276	20241015	140400	10597773110	959	966	968	955	244522
277	20241015	140300	10361640705	966	967	968	964	275224
278	20241015	140200	10095322844	966	967	967	966	21303
279	20241015	140100	10074723253	967	964	967	963	25996
280	20241015	140000	10049636557	964	968	968	963	23997
281	20241015	135900	10026477759	968	966	968	965	86693
282	20241015	135800	9942617286	967	965	967	962	44262
283	20241015	135700	9899878483	964	962	966	962	42746
284	20241015	135600	9858660580	962	962	963	959	30639
285	20241015	135500	9829203924	962	961	964	960	94481
286	20241015	135400	9738206733	961	956	961	956	28091
287	20241015	135300	9711310765	956	955	957	954	16535
288	20241015	135200	9695502022	955	951	955	950	4639
289	20241015	135100	9691087930	951	954	954	951	5498
290	20241015	135000	9685853924	954	955	955	954	5047
291	20241015	134900	9681039074	955	954	955	950	1356
292	20241015	134800	9679747982	954	960	960	949	23997
293	20241015	134700	9656831840	959	957	960	956	11709
294	20241015	134600	9645611921	957	956	959	955	12219
295	20241015	134500	9633923279	959	955	960	955	19653
296	20241015	134400	9615117636	955	954	955	953	18553
297	20241015	134300	9597404791	954	952	954	951	9266
298	20241015	134200	9588581862	952	951	952	950	4073
299	20241015	134100	9584708935	952	952	952	952	5672
300	20241015	134000	9579309191	952	952	952	948	1223
301	20241015	133900	9578144899	948	950	952	948	12650
302	20241015	133800	9566151220	950	951	952	950	2915
303	20241015	133700	9563377216	951	951	952	948	8297
304	20241015	133600	9555493614	950	950	951	950	10475
305	20241015	133500	9545533229	948	951	951	948	3386
306	20241015	133400	9542322051	951	950	951	948	3696
307	20241015	133300	9538816699	950	948	950	948	6631
308	20241015	133200	9532521161	948	950	950	948	5647
309	20241015	133100	9527161844	950	948	951	947	6940
310	20241015	133000	9520574515	948	951	952	948	13089
311	20241015	132900	9508147594	952	951	952	950	3829
312	20241015	132800	9504506869	951	951	952	951	5743
313	20241015	132700	9499045175	950	955	956	950	22743
314	20241015	132600	9477365207	956	954	957	951	50670
315	20241015	132500	9428991144	953	952	953	952	52743
316	20241015	132400	9378757155	952	952	952	950	2484
317	20241015	132300	9376395874	952	951	952	951	4998
318	20241015	132200	9371639796	950	951	952	949	6837
319	20241015	132100	9365141360	950	952	952	950	8802
320	20241015	132000	9356770092	952	951	952	949	6967
321	20241015	131900	9350144233	950	950	951	950	2559
322	20241015	131800	9347712239	951	952	952	950	5098
323	20241015	131700	9342867772	952	951	952	950	8436
324	20241015	131600	9334845794	950	950	953	950	22583
325	20241015	131500	9313379008	950	946	950	945	38494
326	20241015	131400	9276914165	945	946	947	945	924
327	20241015	131300	9276040200	946	946	947	945	2596
328	20241015	131200	9273584333	946	945	947	943	3855
329	20241015	131100	9269941692	947	946	947	943	8144
330	20241015	131000	9262240804	946	942	947	942	3816
331	20241015	130900	9258641851	942	944	944	942	4931
332	20241015	130800	9253993359	945	947	947	943	4189
333	20241015	130700	9250036112	947	949	950	947	27789
334	20241015	130600	9223661362	949	947	949	943	11201
335	20241015	130500	9213042871	944	945	947	943	2714
336	20241015	130400	9210476473	943	943	945	943	3762
337	20241015	130300	9206928683	943	943	943	943	576
338	20241015	130200	9206385515	943	944	944	942	6722
339	20241015	130100	9200047857	944	947	947	944	1582
340	20241015	130000	9198551785	947	947	947	942	6010
341	20241015	125900	9192875236	947	945	947	944	3914
342	20241015	125800	9189176774	944	944	945	943	3932
343	20241015	125700	9185461949	943	945	945	943	4981
344	20241015	125600	9180757946	945	947	947	945	11458
345	20241015	125500	9169925700	945	945	947	945	15239
346	20241015	125400	9155523992	945	947	947	944	4888
347	20241015	125300	9150905362	947	949	949	947	7165
348	20241015	125200	9144112722	951	950	951	949	5091
349	20241015	125100	9139278012	950	948	951	948	4882
350	20241015	125000	9134642146	948	947	948	945	1421
351	20241015	124900	9133296877	947	945	948	945	7570
352	20241015	124800	9126139938	945	945	945	944	11674
353	20241015	124700	9115118309	945	947	947	945	1319
354	20241015	124600	9113870796	946	949	949	946	7733
355	20241015	124500	9106547216	949	950	950	949	3153
356	20241015	124400	9103554387	950	951	951	948	2536
357	20241015	124300	9101145629	951	948	951	948	2062
358	20241015	124200	9099186118	949	951	952	949	7971
359	20241015	124100	9091607356	951	950	951	949	1161
360	20241015	124000	9090504639	951	952	952	948	3742
361	20241015	123900	9086952962	948	952	953	948	3854
362	20241015	123800	9083288186	946	946	953	946	34290
363	20241015	123700	9050757494	946	946	948	946	1737
364	20241015	123600	9049111730	948	948	948	945	7885
365	20241015	123500	9041646875	948	947	948	947	7004
366	20241015	123400	9035012409	947	949	949	946	2659
367	20241015	123300	9032494865	946	946	948	946	4506
368	20241015	123200	9028227361	945	947	949	945	9646
369	20241015	123100	9019085128	947	944	948	943	5082
370	20241015	123000	9014282873	944	945	948	944	7342
371	20241015	122900	9007342823	945	949	949	945	6673
372	20241015	122800	9001018321	949	945	949	945	3743
373	20241015	122700	8997471349	946	947	948	945	14753
374	20241015	122600	8983498101	948	949	950	947	23618
375	20241015	122500	8961096970	949	949	951	945	32026
376	20241015	122400	8930695341	949	947	949	946	14528
377	20241015	122300	8916933272	947	945	947	943	18485
378	20241015	122200	8899465110	943	944	945	943	6885
379	20241015	122100	8892964443	943	940	943	939	16864
380	20241015	122000	8877101885	943	943	944	940	11744
381	20241015	121900	8866049943	943	945	945	940	34020
382	20241015	121800	8834022650	945	942	946	941	20537
383	20241015	121700	8814643464	941	944	947	941	15308
384	20241015	121600	8800184158	945	939	947	938	18319
385	20241015	121500	8782915479	941	943	944	935	19046
386	20241015	121400	8764974211	944	960	960	935	24465
387	20241015	121300	8741791636	963	928	964	928	83704
388	20241015	121200	8662458034	928	927	929	926	7976
389	20241015	121100	8655057219	928	927	928	925	12701
390	20241015	121000	8643284058	928	928	928	927	2519
391	20241015	120900	8640947451	923	922	928	920	8368
392	20241015	120800	8633211865	922	925	928	920	27245
393	20241015	120700	8608084811	928	927	928	925	7013
394	20241015	120600	8601591633	927	929	929	926	5074
395	20241015	120500	8596886727	930	925	930	925	2362
396	20241015	120400	8594692656	925	923	927	923	3646
397	20241015	120300	8591319819	924	926	927	924	7961
398	20241015	120200	8583953561	925	930	931	925	10874
399	20241015	120100	8573845661	930	927	930	927	5711
400	20241015	120000	8568539023	927	926	928	925	3502
401	20241015	115900	8565295546	925	924	926	924	3993
402	20241015	115800	8561602508	924	923	927	923	4220
403	20241015	115700	8557699325	927	923	927	922	37674
404	20241015	115600	8522884217	924	923	924	922	14384
405	20241015	115500	8509610652	923	924	925	921	13401
406	20241015	115400	8497234997	925	931	931	925	28512
407	20241015	115300	8470816485	931	926	932	924	18695
408	20241015	115200	8453454536	926	922	928	921	10200
409	20241015	115100	8444035779	921	922	924	919	52561
410	20241015	115000	8395663751	922	929	929	920	55700
411	20241015	114900	8344391341	923	927	930	920	40988
412	20241015	114800	8306619266	921	932	932	921	52641
413	20241015	114700	8257916767	932	931	934	930	3808
414	20241015	114600	8254372226	930	938	939	930	12148
415	20241015	114500	8243030754	939	928	940	928	12176
416	20241015	114400	8231644703	930	940	940	927	62993
417	20241015	114300	8172912739	940	944	944	940	14193
418	20241015	114200	8159553163	943	944	944	943	1219
419	20241015	114100	8158402995	945	943	945	942	2505
420	20241015	114000	8156040882	943	947	947	941	13655
421	20241015	113900	8143165280	947	948	949	947	23293
422	20241015	113800	8121095487	947	946	949	946	10637
423	20241015	113700	8111014255	946	945	947	944	6190
424	20241015	113600	8105162512	945	947	947	945	8864
425	20241015	113500	8096773151	947	948	950	946	21646
426	20241015	113400	8076233057	948	943	948	942	32710
427	20241015	113300	8045329373	942	944	944	941	6848
428	20241015	113200	8038879014	944	940	944	938	14747
429	20241015	113100	8024996790	938	942	943	938	38192
430	20241015	113000	7989092206	943	943	943	940	7507
431	20241015	112900	7982027012	943	940	944	940	8678
432	20241015	112800	7973857606	940	943	945	940	26756
433	20241015	112700	7948659331	944	945	946	940	45477
434	20241015	112600	7905756386	945	942	946	942	23814
435	20241015	112500	7883272895	942	940	942	938	20726
436	20241015	112400	7863789680	939	938	940	937	3034
437	20241015	112300	7860941374	939	937	939	936	15627
438	20241015	112200	7846296828	936	943	943	936	48888
439	20241015	112100	7800348560	943	943	944	939	26310
440	20241015	112000	7775584669	943	944	944	942	21576
441	20241015	111900	7755246393	944	943	944	938	45326
442	20241015	111800	7712612863	943	937	945	934	33265
443	20241015	111700	7681327039	937	939	942	930	60908
444	20241015	111600	7624226862	940	934	944	930	85364
445	20241015	111500	7544239999	934	929	938	929	85342
446	20241015	111400	7464565311	929	924	930	920	92277
447	20241015	111300	7379080786	928	929	934	923	201439
448	20241015	111200	7192226747	928	968	968	916	609371
449	20241015	111100	6611863353	968	968	968	968	6262
450	20241015	111000	6605801737	968	968	968	968	23123
451	20241015	110900	6583418673	968	968	968	968	1274
452	20241015	110800	6582185441	968	968	968	968	366
453	20241015	110700	6581831153	968	968	968	968	2878
454	20241015	110600	6579045249	968	968	968	968	12344
455	20241015	110500	6567096257	968	968	968	968	18208
456	20241015	110400	6549470913	968	967	968	963	400186
457	20241015	110300	6162261156	967	965	968	964	37032
458	20241015	110200	6126469585	965	967	968	964	33972
459	20241015	110100	6093642614	966	965	968	963	66830
460	20241015	110000	6029043907	964	958	968	958	236151
461	20241015	105900	5801377829	960	941	960	940	44526
462	20241015	105800	5758973213	941	944	945	940	29765
463	20241015	105700	5730957396	943	940	948	940	19502
464	20241015	105600	5712562575	940	955	958	940	98784
465	20241015	105500	5618728027	958	959	961	954	56299
466	20241015	105400	5564741259	959	957	959	955	19057
467	20241015	105300	5546506707	957	955	959	954	10193
468	20241015	105200	5536765149	954	953	960	953	13483
469	20241015	105100	5523863372	953	959	960	953	24557
470	20241015	105000	5500394370	959	958	961	951	44171
471	20241015	104900	5458164370	958	958	962	956	16357
472	20241015	104800	5442470451	958	954	958	953	23093
473	20241015	104700	5420408487	954	958	958	951	38046
474	20241015	104600	5384081589	958	961	961	957	39166
475	20241015	104500	5346516682	961	961	963	957	52414
476	20241015	104400	5296143036	961	961	963	956	29864
477	20241015	104300	5267479048	961	963	964	954	52022
478	20241015	104200	5217462392	963	956	967	953	146463
479	20241015	104100	5076354379	958	944	958	944	123651
480	20241015	104000	4958535600	944	945	947	941	32550
481	20241015	103900	4927782574	945	935	947	934	66476
482	20241015	103800	4865246963	935	939	947	934	40807
483	20241015	103700	4826832990	931	934	945	927	81244
484	20241015	103600	4750676533	932	930	936	929	66499
485	20241015	103500	4688640970	930	920	931	919	76227
486	20241015	103400	4618211931	920	920	921	917	14163
487	20241015	103300	4605205113	920	918	922	916	9823
488	20241015	103200	4596173933	916	918	919	915	15963
489	20241015	103100	4581525132	918	925	928	916	21388
490	20241015	103000	4561839632	926	923	929	922	15375
491	20241015	102900	4547609027	925	918	926	918	39801
492	20241015	102800	4510942368	918	926	926	914	23645
493	20241015	102700	4489206720	926	909	933	909	60963
494	20241015	102600	4433119043	909	923	931	909	62803
495	20241015	102500	4375585942	923	930	932	917	19567
496	20241015	102400	4357461467	932	920	932	919	23777
497	20241015	102300	4335497270	920	930	930	919	31710
498	20241015	102200	4306270127	929	930	934	918	43320
499	20241015	102100	4266194722	930	934	934	925	28444
500	20241015	102000	4239769956	934	933	935	932	19342
501	20241015	101900	4221716964	933	934	938	932	19323
502	20241015	101800	4203678396	934	940	942	931	48431
503	20241015	101700	4158392834	944	937	945	935	113650
504	20241015	101600	4051580918	936	932	939	930	63848
505	20241015	101500	3992007813	932	926	945	921	98438
506	20241015	101400	3900001493	926	918	928	916	51224
507	20241015	101300	3852758579	918	915	922	910	56306
508	20241015	101200	3801131566	915	925	930	903	93191
509	20241015	101100	3715759336	925	938	938	915	122652
510	20241015	101000	3602260027	937	937	942	937	17937
511	20241015	100900	3585431263	937	950	950	936	46172
512	20241015	100800	3542013787	950	953	956	935	79990
513	20241015	100700	3466270237	953	949	956	946	79917
514	20241015	100600	3390141793	949	929	960	929	120576
515	20241015	100500	3275854177	930	945	946	902	209210
516	20241015	100400	3082419165	945	963	967	945	179428
517	20241015	100300	2910781942	963	958	968	958	206833
518	20241015	100200	2711098902	961	956	967	953	420667
519	20241015	100100	2307078177	957	954	958	954	70821
520	20241015	100000	2239379996	956	949	957	948	108395
521	20241015	095900	2135989412	948	956	959	946	113263
522	20241015	095800	2027971484	959	943	960	932	334399
523	20241015	095700	1710812884	943	905	950	903	232308
524	20241015	095600	1496446990	899	899	899	899	0
525	20241015	095500	1496446990	899	860	899	848	147629
526	20241015	095400	1366197977	860	840	860	840	51535
527	20241015	095300	1322380067	842	839	843	835	8629
528	20241015	095200	1315140304	839	837	846	837	23498
529	20241015	095100	1295409629	835	835	837	833	9425
530	20241015	095000	1287531413	836	836	839	826	28218
531	20241015	094900	1264048599	836	835	850	833	46145
532	20241015	094800	1225308543	835	851	852	833	42641
533	20241015	094700	1189510404	851	861	861	851	33782
534	20241015	094600	1160505777	861	870	871	860	46524
535	20241015	094500	1120140785	871	877	877	870	32420
536	20241015	094400	1091846331	873	877	879	870	42253
537	20241015	094300	1055000370	873	878	883	869	75627
538	20241015	094200	988719970	873	874	880	866	75203
539	20241015	094100	923100441	875	863	894	863	236782
540	20241015	094000	714341200	863	854	864	852	62407
541	20241015	093900	660758342	851	866	880	847	131006
542	20241015	093800	547437684	866	843	869	843	136929
543	20241015	093700	430112236	843	848	849	837	111889
544	20241015	093600	336188998	849	818	856	816	288020
545	20241015	093500	96276282	813	813	813	813	0
546	20241015	093400	96276282	813	813	813	813	0
547	20241015	093300	96276282	813	809	813	808	16463
548	20241015	093200	82948516	809	804	810	800	12913
549	20241015	093100	72527436	803	798	803	798	9909
550	20241015	093000	64604804	800	799	800	784	3555
551	20241015	092900	61785359	799	780	800	780	20901
552	20241015	092800	45210811	780	776	780	764	12779
553	20241015	092700	35273041	762	777	777	762	48
554	20241015	092600	35236300	777	775	777	759	16200
555	20241015	092500	22660201	775	775	775	775	507
556	20241015	092400	22267276	775	775	775	775	27
557	20241015	092300	22246351	775	775	775	775	1011
558	20241015	092200	21462826	776	776	776	776	11
559	20241015	092100	21454290	777	777	777	777	1011
560	20241015	092000	20668743	777	777	777	777	1011
561	20241015	091900	19883196	777	777	779	777	1311
562	20241015	091800	18864527	777	777	777	757	956
563	20241015	091700	18122030	777	777	777	777	61
564	20241015	091600	18074633	777	777	780	777	3770
565	20241015	091500	15143443	776	763	780	763	2899
566	20241015	091400	12907700	762	762	762	762	1084
567	20241015	091300	12081692	762	761	762	761	2652
568	20241015	091200	10063509	761	760	761	760	512
569	20241015	091100	9674377	760	760	760	760	452
570	20241015	091000	9330857	761	760	761	760	2584
571	20241015	090900	7367016	760	759	760	759	2799
572	20241015	090800	5241999	759	748	759	748	181
573	20241015	090700	5105834	748	759	760	748	1832
574	20241015	090600	3714930	760	760	760	760	2
575	20241015	090500	3713410	760	760	762	759	1181
576	20241015	090400	2815672	747	764	764	747	211
577	20241015	090300	2658038	745	745	745	745	0
578	20241015	090200	2658038	745	745	745	745	0
579	20241015	090100	2658038	745	745	745	745	1251
580	20241015	090000	1726043	745	740	745	740	2320