KissMeData/006740/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184800	353042727	1319	1319	1319	1319	22873
3	20241018	184700	353042727	1319	1319	1319	1319	0
4	20241018	184600	353042727	1319	1319	1319	1319	0
5	20241018	184500	353042727	1319	1319	1319	1319	0
6	20241018	184400	353042727	1319	1319	1319	1319	0
7	20241018	184300	353042727	1319	1319	1319	1319	0
8	20241018	184200	353042727	1319	1319	1319	1319	0
9	20241018	184100	353042727	1319	1319	1319	1319	0
10	20241018	184000	353042727	1319	1319	1319	1319	0
11	20241018	183900	353042727	1319	1319	1319	1319	0
12	20241018	183800	353042727	1319	1319	1319	1319	0
13	20241018	183700	353042727	1319	1319	1319	1319	0
14	20241018	183600	353042727	1319	1319	1319	1319	0
15	20241018	183500	353042727	1319	1319	1319	1319	0
16	20241018	183400	353042727	1319	1319	1319	1319	0
17	20241018	183300	353042727	1319	1319	1319	1319	0
18	20241018	183200	353042727	1319	1319	1319	1319	0
19	20241018	183100	353042727	1319	1319	1319	1319	0
20	20241018	183000	353042727	1319	1319	1319	1319	0
21	20241018	182900	353042727	1319	1319	1319	1319	0
22	20241018	182800	353042727	1319	1319	1319	1319	0
23	20241018	182700	353042727	1319	1319	1319	1319	0
24	20241018	182600	353042727	1319	1319	1319	1319	0
25	20241018	182500	353042727	1319	1319	1319	1319	0
26	20241018	182400	353042727	1319	1319	1319	1319	0
27	20241018	182300	353042727	1319	1319	1319	1319	0
28	20241018	182200	353042727	1319	1319	1319	1319	0
29	20241018	182100	353042727	1319	1319	1319	1319	0
30	20241018	182000	353042727	1319	1319	1319	1319	0
31	20241018	181900	353042727	1319	1319	1319	1319	0
32	20241018	181800	353042727	1319	1319	1319	1319	22873
33	20241018	181700	353042727	1319	1319	1319	1319	0
34	20241018	181600	353042727	1319	1319	1319	1319	0
35	20241018	181500	353042727	1319	1319	1319	1319	0
36	20241018	181400	353042727	1319	1319	1319	1319	0
37	20241018	181300	353042727	1319	1319	1319	1319	0
38	20241018	181200	353042727	1319	1319	1319	1319	0
39	20241018	181100	353042727	1319	1319	1319	1319	0
40	20241018	181000	353042727	1319	1319	1319	1319	0
41	20241018	180900	353042727	1319	1319	1319	1319	0
42	20241018	180800	353042727	1319	1319	1319	1319	0
43	20241018	180700	353042727	1319	1319	1319	1319	0
44	20241018	180600	353042727	1319	1319	1319	1319	0
45	20241018	180500	353042727	1319	1319	1319	1319	0
46	20241018	180400	353042727	1319	1319	1319	1319	0
47	20241018	180300	353042727	1319	1319	1319	1319	0
48	20241018	180200	353042727	1319	1319	1319	1319	0
49	20241018	180100	353042727	1319	1319	1319	1319	0
50	20241018	180000	353042727	1319	1319	1319	1319	0
51	20241018	175900	353042727	1319	1319	1319	1319	0
52	20241018	175800	353042727	1319	1319	1319	1319	0
53	20241018	175700	353042727	1319	1319	1319	1319	0
54	20241018	175600	353042727	1319	1319	1319	1319	0
55	20241018	175500	353042727	1319	1319	1319	1319	0
56	20241018	175400	353042727	1319	1319	1319	1319	0
57	20241018	175300	353042727	1319	1319	1319	1319	0
58	20241018	175200	353042727	1319	1319	1319	1319	0
59	20241018	175100	353042727	1319	1319	1319	1319	0
60	20241018	175000	353042727	1319	1319	1319	1319	0
61	20241018	174900	353042727	1319	1319	1319	1319	0
62	20241018	174800	353042727	1319	1319	1319	1319	22873
63	20241018	174700	353042727	1319	1319	1319	1319	0
64	20241018	174600	353042727	1319	1319	1319	1319	0
65	20241018	174500	353042727	1319	1319	1319	1319	0
66	20241018	174400	353042727	1319	1319	1319	1319	0
67	20241018	174300	353042727	1319	1319	1319	1319	0
68	20241018	174200	353042727	1319	1319	1319	1319	0
69	20241018	174100	353042727	1319	1319	1319	1319	0
70	20241018	174000	353042727	1319	1319	1319	1319	0
71	20241018	173900	353042727	1319	1319	1319	1319	0
72	20241018	173800	353042727	1319	1319	1319	1319	0
73	20241018	173700	353042727	1319	1319	1319	1319	0
74	20241018	173600	353042727	1319	1319	1319	1319	0
75	20241018	173500	353042727	1319	1319	1319	1319	0
76	20241018	173400	353042727	1319	1319	1319	1319	0
77	20241018	173300	353042727	1319	1319	1319	1319	0
78	20241018	173200	353042727	1319	1319	1319	1319	0
79	20241018	173100	353042727	1319	1319	1319	1319	0
80	20241018	173000	353042727	1319	1319	1319	1319	0
81	20241018	172900	353042727	1319	1319	1319	1319	0
82	20241018	172800	353042727	1319	1319	1319	1319	0
83	20241018	172700	353042727	1319	1319	1319	1319	0
84	20241018	172600	353042727	1319	1319	1319	1319	0
85	20241018	172500	353042727	1319	1319	1319	1319	0
86	20241018	172400	353042727	1319	1319	1319	1319	0
87	20241018	172300	353042727	1319	1319	1319	1319	0
88	20241018	172200	353042727	1319	1319	1319	1319	0
89	20241018	172100	353042727	1319	1319	1319	1319	0
90	20241018	172000	353042727	1319	1319	1319	1319	0
91	20241018	171900	353042727	1319	1319	1319	1319	0
92	20241018	171800	353042727	1319	1319	1319	1319	22873
93	20241018	171700	353042727	1319	1319	1319	1319	0
94	20241018	171600	353042727	1319	1319	1319	1319	0
95	20241018	171500	353042727	1319	1319	1319	1319	0
96	20241018	171400	353042727	1319	1319	1319	1319	0
97	20241018	171300	353042727	1319	1319	1319	1319	0
98	20241018	171200	353042727	1319	1319	1319	1319	0
99	20241018	171100	353042727	1319	1319	1319	1319	0
100	20241018	171000	353042727	1319	1319	1319	1319	0
101	20241018	170900	353042727	1319	1319	1319	1319	0
102	20241018	170800	353042727	1319	1319	1319	1319	0
103	20241018	170700	353042727	1319	1319	1319	1319	0
104	20241018	170600	353042727	1319	1319	1319	1319	0
105	20241018	170500	353042727	1319	1319	1319	1319	0
106	20241018	170400	353042727	1319	1319	1319	1319	0
107	20241018	170300	353042727	1319	1319	1319	1319	0
108	20241018	170200	353042727	1319	1319	1319	1319	0
109	20241018	170100	353042727	1319	1319	1319	1319	0
110	20241018	170000	353042727	1319	1319	1319	1319	0
111	20241018	165900	353042727	1319	1319	1319	1319	0
112	20241018	165800	353042727	1319	1319	1319	1319	0
113	20241018	165700	353042727	1319	1319	1319	1319	0
114	20241018	165600	353042727	1319	1319	1319	1319	0
115	20241018	165500	353042727	1319	1319	1319	1319	0
116	20241018	165400	353042727	1319	1319	1319	1319	0
117	20241018	165300	353042727	1319	1319	1319	1319	0
118	20241018	165200	353042727	1319	1319	1319	1319	0
119	20241018	165100	353042727	1319	1319	1319	1319	0
120	20241018	165000	353042727	1319	1319	1319	1319	0
121	20241018	164900	353042727	1319	1319	1319	1319	0
122	20241018	164800	353042727	1319	1319	1319	1319	22873
123	20241018	164700	353042727	1319	1319	1319	1319	0
124	20241018	164600	353042727	1319	1319	1319	1319	0
125	20241018	164500	353042727	1319	1319	1319	1319	0
126	20241018	164400	353042727	1319	1319	1319	1319	0
127	20241018	164300	353042727	1319	1319	1319	1319	0
128	20241018	164200	353042727	1319	1319	1319	1319	0
129	20241018	164100	353042727	1319	1319	1319	1319	0
130	20241018	164000	353042727	1319	1319	1319	1319	0
131	20241018	163900	353042727	1319	1319	1319	1319	0
132	20241018	163800	353042727	1319	1319	1319	1319	0
133	20241018	163700	353042727	1319	1319	1319	1319	0
134	20241018	163600	353042727	1319	1319	1319	1319	0
135	20241018	163500	353042727	1319	1319	1319	1319	0
136	20241018	163400	353042727	1319	1319	1319	1319	0
137	20241018	163300	353042727	1319	1319	1319	1319	0
138	20241018	163200	353042727	1319	1319	1319	1319	0
139	20241018	163100	353042727	1319	1319	1319	1319	0
140	20241018	163000	353042727	1319	1319	1319	1319	0
141	20241018	162900	353042727	1319	1319	1319	1319	0
142	20241018	162800	353042727	1319	1319	1319	1319	0
143	20241018	162700	353042727	1319	1319	1319	1319	0
144	20241018	162600	353042727	1319	1319	1319	1319	0
145	20241018	162500	353042727	1319	1319	1319	1319	0
146	20241018	162400	353042727	1319	1319	1319	1319	0
147	20241018	162300	353042727	1319	1319	1319	1319	0
148	20241018	162200	353042727	1319	1319	1319	1319	0
149	20241018	162100	353042727	1319	1319	1319	1319	0
150	20241018	162000	353042727	1319	1319	1319	1319	0
151	20241018	161900	353042727	1319	1319	1319	1319	0
152	20241018	161800	353042727	1319	1319	1319	1319	22873
153	20241018	161700	353042727	1319	1319	1319	1319	0
154	20241018	161600	353042727	1319	1319	1319	1319	0
155	20241018	161500	353042727	1319	1319	1319	1319	0
156	20241018	161400	353042727	1319	1319	1319	1319	0
157	20241018	161300	353042727	1319	1319	1319	1319	0
158	20241018	161200	353042727	1319	1319	1319	1319	0
159	20241018	161100	353042727	1319	1319	1319	1319	0
160	20241018	161000	353042727	1319	1319	1319	1319	0
161	20241018	160900	353042727	1319	1319	1319	1319	0
162	20241018	160800	353042727	1319	1319	1319	1319	0
163	20241018	160700	353042727	1319	1319	1319	1319	0
164	20241018	160600	353042727	1319	1319	1319	1319	0
165	20241018	160500	353042727	1319	1319	1319	1319	0
166	20241018	160400	353042727	1319	1319	1319	1319	0
167	20241018	160300	353042727	1319	1319	1319	1319	0
168	20241018	160200	353042727	1319	1319	1319	1319	0
169	20241018	160100	353042727	1319	1319	1319	1319	0
170	20241018	160000	353042727	1319	1319	1319	1319	0
171	20241018	155900	353042727	1319	1319	1319	1319	0
172	20241018	155800	353042727	1319	1319	1319	1319	0
173	20241018	155700	353042727	1319	1319	1319	1319	0
174	20241018	155600	353042727	1319	1319	1319	1319	0
175	20241018	155500	353042727	1319	1319	1319	1319	0
176	20241018	155400	353042727	1319	1319	1319	1319	0
177	20241018	155300	353042727	1319	1319	1319	1319	0
178	20241018	155200	353042727	1319	1319	1319	1319	0
179	20241018	155100	353042727	1319	1319	1319	1319	0
180	20241018	155000	353042727	1319	1319	1319	1319	0
181	20241018	154900	353042727	1319	1319	1319	1319	0
182	20241018	154800	353042727	1319	1319	1319	1319	22873
183	20241018	154700	353042727	1319	1319	1319	1319	0
184	20241018	154600	353042727	1319	1319	1319	1319	0
185	20241018	154500	353042727	1319	1319	1319	1319	0
186	20241018	154400	353042727	1319	1319	1319	1319	0
187	20241018	154300	353042727	1319	1319	1319	1319	0
188	20241018	154200	353042727	1319	1319	1319	1319	0
189	20241018	154100	353042727	1319	1319	1319	1319	0
190	20241018	154000	353042727	1319	1319	1319	1319	0
191	20241018	153900	353042727	1319	1319	1319	1319	0
192	20241018	153800	353042727	1319	1319	1319	1319	0
193	20241018	153700	353042727	1319	1319	1319	1319	0
194	20241018	153600	353042727	1319	1319	1319	1319	0
195	20241018	153500	353042727	1319	1319	1319	1319	0
196	20241018	153400	353042727	1319	1319	1319	1319	0
197	20241018	153300	353042727	1319	1319	1319	1319	0
198	20241018	153200	353042727	1319	1319	1319	1319	0
199	20241018	153100	353042727	1319	1319	1319	1319	0
200	20241018	153000	353042727	1319	1319	1319	1319	22873
201	20241018	152900	322873240	1333	1333	1333	1333	0
202	20241018	152800	322873240	1333	1333	1333	1333	0
203	20241018	152700	322873240	1333	1333	1333	1333	0
204	20241018	152600	322873240	1333	1333	1333	1333	0
205	20241018	152500	322873240	1333	1333	1333	1333	0
206	20241018	152400	322873240	1333	1333	1333	1333	0
207	20241018	152300	322873240	1333	1333	1333	1333	0
208	20241018	152200	322873240	1333	1333	1333	1333	0
209	20241018	152100	322873240	1333	1333	1333	1333	0
210	20241018	152000	322873240	1333	1333	1333	1333	0
211	20241018	151900	322873240	1333	1328	1333	1328	1581
212	20241018	151800	320769717	1328	1328	1328	1328	9
213	20241018	151700	320757765	1326	1328	1328	1325	603
214	20241018	151600	319958288	1328	1323	1328	1323	1307
215	20241018	151500	318227392	1323	1327	1328	1323	7585
216	20241018	151400	308183436	1328	1329	1329	1328	474
217	20241018	151300	307553952	1331	1331	1331	1331	51
218	20241018	151200	307486071	1332	1332	1332	1332	0
219	20241018	151100	307486071	1332	1332	1332	1332	1
220	20241018	151000	307484739	1333	1333	1333	1333	2
221	20241018	150900	307482073	1328	1329	1334	1328	703
222	20241018	150800	306546409	1330	1330	1330	1330	0
223	20241018	150700	306546409	1330	1328	1330	1328	103
224	20241018	150600	306409620	1327	1328	1328	1327	2000
225	20241018	150500	303755561	1330	1330	1330	1330	100
226	20241018	150400	303622561	1330	1330	1330	1330	2
227	20241018	150300	303619901	1333	1333	1333	1333	70
228	20241018	150200	303526591	1333	1333	1333	1333	100
229	20241018	150100	303393291	1333	1334	1334	1333	67
230	20241018	150000	303303979	1334	1328	1334	1328	33
231	20241018	145900	303260149	1334	1334	1334	1334	0
232	20241018	145800	303260149	1334	1334	1334	1334	0
233	20241018	145700	303260149	1334	1333	1334	1333	4
234	20241018	145600	303254815	1327	1327	1327	1327	0
235	20241018	145500	303254815	1327	1327	1327	1327	8
236	20241018	145400	303244199	1334	1334	1334	1334	0
237	20241018	145300	303244199	1334	1334	1334	1334	21
238	20241018	145200	303216185	1327	1327	1327	1327	1
239	20241018	145100	303214858	1334	1334	1334	1334	0
240	20241018	145000	303214858	1334	1329	1334	1326	61
241	20241018	144900	303133947	1330	1328	1334	1328	12
242	20241018	144800	303117970	1327	1327	1327	1327	1
243	20241018	144700	303116643	1327	1334	1334	1327	979
244	20241018	144600	301815645	1334	1333	1334	1333	21
245	20241018	144500	301787632	1334	1334	1334	1334	1
246	20241018	144400	301786298	1333	1333	1333	1333	0
247	20241018	144300	301786298	1333	1333	1333	1333	100
248	20241018	144200	301652998	1333	1333	1333	1333	0
249	20241018	144100	301652998	1333	1333	1333	1333	0
250	20241018	144000	301652998	1333	1333	1333	1333	10
251	20241018	143900	301639668	1334	1334	1334	1334	0
252	20241018	143800	301639668	1334	1334	1334	1328	4
253	20241018	143700	301634338	1334	1334	1334	1334	1
254	20241018	143600	301633004	1327	1327	1327	1327	100
255	20241018	143500	301500304	1327	1327	1327	1327	490
256	20241018	143400	300850074	1327	1327	1327	1327	29
257	20241018	143300	300811591	1327	1328	1328	1327	1185
258	20241018	143200	299239082	1328	1328	1328	1328	204
259	20241018	143100	298968170	1334	1329	1334	1328	218
260	20241018	143000	298678587	1334	1334	1334	1334	0
261	20241018	142900	298678587	1334	1334	1334	1334	1
262	20241018	142800	298677253	1329	1329	1329	1329	31
263	20241018	142700	298636054	1328	1328	1328	1328	0
264	20241018	142600	298636054	1328	1335	1335	1328	307
265	20241018	142500	298226559	1336	1336	1336	1336	0
266	20241018	142400	298226559	1336	1336	1336	1336	1
267	20241018	142300	298225223	1336	1336	1336	1336	0
268	20241018	142200	298225223	1336	1336	1336	1336	0
269	20241018	142100	298225223	1336	1336	1336	1336	1
270	20241018	142000	298223887	1328	1328	1328	1328	1
271	20241018	141900	298222559	1337	1337	1337	1337	0
272	20241018	141800	298222559	1337	1337	1337	1337	3
273	20241018	141700	298218548	1336	1334	1336	1334	3147
274	20241018	141600	294014562	1334	1334	1334	1334	0
275	20241018	141500	294014562	1334	1334	1334	1334	0
276	20241018	141400	294014562	1334	1333	1334	1333	30
277	20241018	141300	293974563	1328	1328	1328	1328	0
278	20241018	141200	293974563	1328	1328	1328	1328	0
279	20241018	141100	293974563	1328	1328	1328	1328	430
280	20241018	141000	293403523	1327	1327	1327	1327	17
281	20241018	140900	293380964	1327	1327	1327	1327	0
282	20241018	140800	293380964	1327	1327	1327	1327	0
283	20241018	140700	293380964	1327	1327	1327	1327	100
284	20241018	140600	293248264	1327	1327	1327	1327	0
285	20241018	140500	293248264	1327	1327	1327	1327	0
286	20241018	140400	293248264	1327	1327	1327	1327	0
287	20241018	140300	293248264	1327	1327	1327	1327	0
288	20241018	140200	293248264	1327	1327	1327	1327	7
289	20241018	140100	293238975	1327	1327	1327	1327	581
290	20241018	140000	292467988	1328	1332	1332	1328	454
291	20241018	135900	291865024	1333	1333	1333	1333	0
292	20241018	135800	291865024	1333	1333	1333	1333	0
293	20241018	135700	291865024	1333	1327	1333	1327	234
294	20241018	135600	291554500	1334	1330	1334	1330	4500
295	20241018	135500	285551716	1330	1330	1334	1330	8
296	20241018	135400	285541072	1334	1334	1334	1334	8
297	20241018	135300	285530400	1336	1336	1336	1336	0
298	20241018	135200	285530400	1336	1336	1336	1336	0
299	20241018	135100	285530400	1336	1336	1336	1336	0
300	20241018	135000	285530400	1336	1336	1336	1336	0
301	20241018	134900	285530400	1336	1336	1336	1336	0
302	20241018	134800	285530400	1336	1336	1336	1336	0
303	20241018	134700	285530400	1336	1336	1336	1336	1
304	20241018	134600	285529064	1328	1338	1338	1328	112
305	20241018	134500	285379328	1338	1334	1338	1328	134
306	20241018	134400	285200307	1336	1336	1336	1336	0
307	20241018	134300	285200307	1336	1336	1336	1336	0
308	20241018	134200	285200307	1336	1336	1336	1336	0
309	20241018	134100	285200307	1336	1336	1336	1336	0
310	20241018	134000	285200307	1336	1330	1336	1327	107
311	20241018	133900	285058252	1338	1338	1338	1338	0
312	20241018	133800	285058252	1338	1338	1338	1338	0
313	20241018	133700	285058252	1338	1329	1338	1329	21
314	20241018	133600	285030334	1339	1339	1339	1339	0
315	20241018	133500	285030334	1339	1339	1339	1339	3
316	20241018	133400	285026317	1340	1340	1340	1340	0
317	20241018	133300	285026317	1340	1330	1340	1329	86
318	20241018	133200	284912010	1340	1330	1340	1330	22
319	20241018	133100	284882740	1341	1341	1341	1341	0
320	20241018	133000	284882740	1341	1341	1341	1341	37
321	20241018	132900	284833123	1341	1340	1341	1340	35
322	20241018	132800	284786190	1340	1338	1340	1338	33
323	20241018	132700	284741983	1327	1328	1328	1327	27
324	20241018	132600	284706136	1340	1340	1340	1340	0
325	20241018	132500	284706136	1340	1330	1340	1330	6890
326	20241018	132400	275497647	1330	1330	1330	1330	0
327	20241018	132300	275497647	1330	1330	1330	1330	0
328	20241018	132200	275497647	1330	1330	1330	1330	0
329	20241018	132100	275497647	1330	1330	1330	1330	0
330	20241018	132000	275497647	1330	1330	1330	1330	200
331	20241018	131900	275231647	1330	1326	1330	1326	9009
332	20241018	131800	263259129	1326	1326	1326	1326	1
333	20241018	131700	263257803	1322	1326	1326	1322	39
334	20241018	131600	263206233	1321	1323	1323	1321	1251
335	20241018	131500	261552681	1327	1327	1327	1327	1
336	20241018	131400	261551354	1323	1324	1324	1323	1175
337	20241018	131300	259996818	1323	1327	1327	1323	1556
338	20241018	131200	257938222	1324	1325	1325	1324	2741
339	20241018	131100	254307618	1325	1325	1325	1325	0
340	20241018	131000	254307618	1325	1325	1325	1325	4200
341	20241018	130900	248742618	1325	1325	1325	1325	0
342	20241018	130800	248742618	1325	1325	1325	1325	8000
343	20241018	130700	238142618	1327	1327	1327	1327	0
344	20241018	130600	238142618	1327	1327	1327	1327	40
345	20241018	130500	238089538	1327	1327	1327	1327	11
346	20241018	130400	238074941	1328	1328	1328	1328	0
347	20241018	130300	238074941	1328	1327	1328	1324	2983
348	20241018	130200	234118060	1327	1327	1327	1327	0
349	20241018	130100	234118060	1327	1327	1327	1327	101
350	20241018	130000	233984033	1327	1327	1327	1327	100
351	20241018	125900	233851333	1324	1324	1324	1324	0
352	20241018	125800	233851333	1324	1324	1324	1324	0
353	20241018	125700	233851333	1324	1324	1324	1324	0
354	20241018	125600	233851333	1324	1324	1324	1324	3073
355	20241018	125500	229782681	1325	1325	1325	1325	0
356	20241018	125400	229782681	1325	1325	1325	1324	408
357	20241018	125300	229242381	1325	1325	1325	1325	150
358	20241018	125200	229043631	1324	1324	1324	1324	1264
359	20241018	125100	227370095	1327	1325	1327	1323	2778
360	20241018	125000	223692660	1325	1325	1325	1325	508
361	20241018	124900	223019560	1328	1328	1328	1328	100
362	20241018	124800	222886760	1325	1327	1327	1325	3002
363	20241018	124700	218907710	1327	1327	1327	1327	1
364	20241018	124600	218906383	1327	1327	1327	1327	100
365	20241018	124500	218773683	1327	1327	1327	1327	5
366	20241018	124400	218767048	1327	1328	1328	1325	519
367	20241018	124300	218078573	1328	1328	1328	1328	100
368	20241018	124200	217945773	1328	1328	1328	1328	1
369	20241018	124100	217944445	1325	1325	1325	1325	397
370	20241018	124000	217418420	1325	1325	1325	1325	12
371	20241018	123900	217402520	1325	1325	1325	1325	0
372	20241018	123800	217402520	1325	1328	1328	1325	1212
373	20241018	123700	215796611	1325	1325	1325	1325	1
374	20241018	123600	215795286	1325	1325	1325	1325	0
375	20241018	123500	215795286	1325	1325	1325	1325	2129
376	20241018	123400	212974361	1324	1325	1325	1324	382
377	20241018	123300	212468553	1325	1325	1325	1325	1339
378	20241018	123200	210694378	1329	1329	1329	1329	0
379	20241018	123100	210694378	1329	1329	1329	1329	0
380	20241018	123000	210694378	1329	1325	1329	1325	1056
381	20241018	122900	209295174	1325	1325	1325	1325	0
382	20241018	122800	209295174	1325	1327	1327	1325	1745
383	20241018	122700	206982388	1328	1326	1328	1326	1120
384	20241018	122600	205495268	1326	1326	1326	1326	507
385	20241018	122500	204822986	1326	1326	1326	1326	0
386	20241018	122400	204822986	1326	1329	1329	1326	2327
387	20241018	122300	201735434	1329	1329	1329	1329	0
388	20241018	122200	201735434	1329	1329	1329	1329	870
389	20241018	122100	200579204	1329	1329	1329	1329	0
390	20241018	122000	200579204	1329	1328	1330	1328	225
391	20241018	121900	200280202	1328	1328	1328	1328	21
392	20241018	121800	200252314	1330	1330	1330	1330	0
393	20241018	121700	200252314	1330	1330	1330	1330	0
394	20241018	121600	200252314	1330	1328	1330	1328	35
395	20241018	121500	200205827	1328	1328	1328	1328	700
396	20241018	121400	199276227	1328	1326	1328	1326	396
397	20241018	121300	198750479	1326	1328	1328	1326	1970
398	20241018	121200	196137132	1328	1328	1330	1328	977
399	20241018	121100	194839572	1328	1328	1328	1328	500
400	20241018	121000	194175572	1328	1329	1329	1328	5009
401	20241018	120900	187523307	1329	1329	1329	1329	40
402	20241018	120800	187470147	1330	1330	1330	1330	2
403	20241018	120700	187467487	1329	1329	1330	1329	581
404	20241018	120600	186695337	1329	1329	1329	1329	216
405	20241018	120500	186408273	1329	1329	1329	1329	0
406	20241018	120400	186408273	1329	1329	1329	1329	200
407	20241018	120300	186142473	1334	1334	1334	1334	1
408	20241018	120200	186141139	1328	1331	1331	1328	4492
409	20241018	120100	180171898	1330	1330	1330	1330	117
410	20241018	120000	180016288	1334	1330	1334	1330	145
411	20241018	115900	179823434	1334	1334	1334	1334	0
412	20241018	115800	179823434	1334	1334	1334	1334	1
413	20241018	115700	179822100	1330	1332	1332	1330	2100
414	20241018	115600	177029097	1333	1333	1333	1333	5
415	20241018	115500	177022432	1333	1333	1333	1333	2
416	20241018	115400	177019766	1330	1334	1334	1330	12
417	20241018	115300	177003762	1334	1334	1334	1334	2
418	20241018	115200	177001094	1334	1334	1334	1334	0
419	20241018	115100	177001094	1334	1334	1334	1334	0
420	20241018	115000	177001094	1334	1334	1334	1334	1
421	20241018	114900	176999760	1330	1330	1330	1330	0
422	20241018	114800	176999760	1330	1330	1334	1330	788
423	20241018	114700	175951716	1330	1330	1330	1330	886
424	20241018	114600	174773336	1330	1330	1330	1330	42
425	20241018	114500	174717476	1329	1330	1330	1329	28
426	20241018	114400	174680238	1330	1330	1330	1330	35
427	20241018	114300	174633688	1330	1330	1330	1330	1
428	20241018	114200	174632358	1330	1330	1330	1330	974
429	20241018	114100	173336938	1330	1330	1330	1329	507
430	20241018	114000	172663078	1330	1328	1330	1328	170
431	20241018	113900	172437158	1328	1330	1330	1328	1887
432	20241018	113800	169929618	1330	1330	1330	1330	111
433	20241018	113700	169781988	1330	1334	1334	1329	22817
434	20241018	113600	139404809	1334	1334	1334	1334	3079
435	20241018	113500	135297423	1334	1335	1335	1334	3348
436	20241018	113400	130829357	1336	1336	1336	1336	30
437	20241018	113300	130789277	1336	1336	1336	1336	0
438	20241018	113200	130789277	1336	1336	1336	1336	0
439	20241018	113100	130789277	1336	1336	1336	1336	1
440	20241018	113000	130787941	1335	1335	1335	1335	1
441	20241018	112900	130786606	1335	1335	1335	1335	0
442	20241018	112800	130786606	1335	1335	1335	1335	771
443	20241018	112700	129757321	1335	1335	1335	1335	688
444	20241018	112600	128838841	1336	1336	1336	1336	0
445	20241018	112500	128838841	1336	1336	1336	1336	1
446	20241018	112400	128837505	1336	1336	1336	1336	1
447	20241018	112300	128836169	1335	1336	1336	1335	70
448	20241018	112200	128742689	1335	1335	1335	1335	0
449	20241018	112100	128742689	1335	1338	1338	1335	452
450	20241018	112000	128139263	1335	1336	1336	1335	109
451	20241018	111900	127993740	1336	1338	1338	1336	62
452	20241018	111800	127910904	1336	1336	1336	1336	50
453	20241018	111700	127844104	1337	1337	1337	1337	215
454	20241018	111600	127556649	1338	1338	1338	1338	11
455	20241018	111500	127541931	1337	1337	1337	1337	0
456	20241018	111400	127541931	1337	1337	1337	1337	1366
457	20241018	111300	125715589	1336	1337	1337	1336	2730
458	20241018	111200	122067305	1338	1338	1338	1338	0
459	20241018	111100	122067305	1338	1338	1338	1338	12
460	20241018	111000	122051249	1338	1338	1338	1338	1
461	20241018	110900	122049911	1338	1338	1338	1338	201
462	20241018	110800	121780973	1338	1338	1338	1338	3
463	20241018	110700	121776959	1336	1336	1336	1336	0
464	20241018	110600	121776959	1336	1336	1336	1336	0
465	20241018	110500	121776959	1336	1339	1339	1336	2
466	20241018	110400	121774284	1336	1339	1339	1336	14771
467	20241018	110300	102026768	1340	1340	1340	1340	0
468	20241018	110200	102026768	1340	1338	1340	1338	2
469	20241018	110100	102024090	1340	1340	1340	1340	1
470	20241018	110000	102022750	1338	1338	1340	1338	233
471	20241018	105900	101710994	1340	1340	1340	1340	1
472	20241018	105800	101709654	1340	1340	1340	1340	1
473	20241018	105700	101708314	1338	1338	1338	1338	0
474	20241018	105600	101708314	1338	1338	1338	1338	0
475	20241018	105500	101708314	1338	1338	1338	1338	1
476	20241018	105400	101706976	1340	1339	1340	1339	1038
477	20241018	105300	100317093	1339	1339	1339	1339	0
478	20241018	105200	100317093	1339	1339	1339	1339	320
479	20241018	105100	99888613	1340	1340	1340	1340	0
480	20241018	105000	99888613	1340	1340	1340	1340	102
481	20241018	104900	99751933	1340	1340	1340	1340	0
482	20241018	104800	99751933	1340	1339	1340	1339	1099
483	20241018	104700	98280273	1341	1341	1341	1341	1
484	20241018	104600	98278932	1339	1339	1339	1339	76
485	20241018	104500	98177168	1339	1339	1339	1339	0
486	20241018	104400	98177168	1339	1340	1340	1339	23
487	20241018	104300	98146350	1340	1340	1340	1340	335
488	20241018	104200	97697450	1341	1341	1341	1341	552
489	20241018	104100	96957218	1342	1342	1342	1342	0
490	20241018	104000	96957218	1342	1342	1342	1342	0
491	20241018	103900	96957218	1342	1342	1342	1342	0
492	20241018	103800	96957218	1342	1342	1342	1342	74
493	20241018	103700	96857910	1342	1342	1342	1342	61
494	20241018	103600	96776048	1341	1341	1341	1341	0
495	20241018	103500	96776048	1341	1341	1341	1341	25
496	20241018	103400	96742523	1341	1342	1342	1341	31
497	20241018	103300	96700951	1341	1341	1341	1341	2
498	20241018	103200	96698269	1340	1340	1340	1340	114
499	20241018	103100	96545509	1340	1340	1340	1340	0
500	20241018	103000	96545509	1340	1340	1340	1340	0
501	20241018	102900	96545509	1340	1340	1340	1340	1000
502	20241018	102800	95205509	1342	1342	1342	1342	0
503	20241018	102700	95205509	1342	1342	1342	1342	0
504	20241018	102600	95205509	1342	1342	1342	1342	0
505	20241018	102500	95205509	1342	1342	1342	1342	0
506	20241018	102400	95205509	1342	1342	1342	1342	2
507	20241018	102300	95202825	1339	1339	1339	1339	0
508	20241018	102200	95202825	1339	1339	1339	1339	0
509	20241018	102100	95202825	1339	1340	1340	1339	1613
510	20241018	102000	93041507	1341	1341	1341	1341	10
511	20241018	101900	93028097	1342	1342	1342	1342	405
512	20241018	101800	92484587	1350	1350	1350	1350	0
513	20241018	101700	92484587	1350	1350	1350	1350	0
514	20241018	101600	92484587	1350	1347	1350	1347	333
515	20241018	101500	92036014	1346	1346	1346	1346	0
516	20241018	101400	92036014	1346	1346	1346	1346	104
517	20241018	101300	91896030	1346	1346	1346	1346	35
518	20241018	101200	91848920	1346	1346	1346	1346	1
519	20241018	101100	91847574	1346	1346	1346	1346	1
520	20241018	101000	91846228	1341	1342	1342	1341	30
521	20241018	100900	91805988	1343	1346	1346	1343	13
522	20241018	100800	91788526	1345	1345	1345	1345	26
523	20241018	100700	91753556	1346	1346	1346	1346	10
524	20241018	100600	91740096	1339	1346	1346	1339	15
525	20241018	100500	91719976	1339	1345	1345	1339	207
526	20241018	100400	91441603	1346	1346	1346	1346	26
527	20241018	100300	91406607	1346	1346	1346	1339	3
528	20241018	100200	91402576	1340	1340	1340	1340	2100
529	20241018	100100	88588576	1346	1346	1346	1345	323
530	20241018	100000	88154018	1345	1345	1345	1345	802
531	20241018	095900	87075328	1345	1345	1345	1345	1
532	20241018	095800	87073983	1342	1342	1342	1342	201
533	20241018	095700	86804241	1342	1341	1342	1340	4
534	20241018	095600	86798877	1338	1338	1338	1338	0
535	20241018	095500	86798877	1338	1339	1339	1338	1000
536	20241018	095400	85460727	1338	1338	1338	1338	0
537	20241018	095300	85460727	1338	1338	1338	1338	50
538	20241018	095200	85393827	1338	1339	1339	1338	260
539	20241018	095100	85045710	1338	1338	1338	1338	0
540	20241018	095000	85045710	1338	1337	1338	1337	4652
541	20241018	094900	78821848	1338	1338	1338	1338	2230
542	20241018	094800	75838108	1338	1338	1338	1338	1
543	20241018	094700	75836770	1338	1338	1338	1338	0
544	20241018	094600	75836770	1338	1338	1338	1338	100
545	20241018	094500	75702970	1346	1346	1346	1346	1
546	20241018	094400	75701624	1346	1337	1346	1337	101
547	20241018	094300	75566578	1337	1339	1339	1337	2500
548	20241018	094200	72222149	1346	1346	1346	1346	1
549	20241018	094100	72220803	1347	1347	1347	1347	1
550	20241018	094000	72219456	1338	1347	1347	1338	884
551	20241018	093900	71035231	1347	1347	1347	1347	2
552	20241018	093800	71032537	1340	1346	1347	1340	503
553	20241018	093700	70355039	1346	1346	1346	1346	100
554	20241018	093600	70220439	1347	1347	1347	1347	0
555	20241018	093500	70220439	1347	1347	1347	1347	40
556	20241018	093400	70166559	1347	1347	1347	1338	1360
557	20241018	093300	68344575	1348	1349	1349	1348	17
558	20241018	093200	68321658	1349	1343	1349	1342	1045
559	20241018	093100	66916419	1350	1345	1350	1345	2
560	20241018	093000	66913724	1351	1345	1352	1341	1442
561	20241018	092900	64976653	1353	1352	1354	1352	2034
562	20241018	092800	62226237	1352	1350	1352	1345	751
563	20241018	092700	61214885	1348	1340	1348	1340	2305
564	20241018	092600	58113535	1340	1340	1340	1340	10
565	20241018	092500	58100135	1340	1340	1340	1340	10
566	20241018	092400	58086735	1347	1347	1347	1347	0
567	20241018	092300	58086735	1347	1337	1347	1337	22
568	20241018	092200	58057311	1338	1339	1345	1338	188
569	20241018	092100	57805707	1339	1337	1339	1337	184
570	20241018	092000	57559532	1337	1337	1337	1337	0
571	20241018	091900	57559532	1337	1337	1337	1337	776
572	20241018	091800	56522020	1339	1339	1339	1339	411
573	20241018	091700	55971691	1339	1341	1342	1336	15555
574	20241018	091600	35134969	1340	1341	1341	1340	516
575	20241018	091500	34443021	1341	1343	1343	1340	5500
576	20241018	091400	27070316	1343	1343	1343	1343	0
577	20241018	091300	27070316	1343	1343	1343	1343	0
578	20241018	091200	27070316	1343	1343	1343	1343	3
579	20241018	091100	27066287	1343	1343	1345	1343	2166
580	20241018	091000	24157347	1344	1346	1346	1344	4100
581	20241018	090900	18638863	1346	1354	1359	1346	1442
582	20241018	090800	16695036	1359	1358	1359	1358	550
583	20241018	090700	15947786	1359	1348	1359	1347	158
584	20241018	090600	15734789	1361	1362	1362	1360	402
585	20241018	090500	15187719	1362	1362	1362	1362	19
586	20241018	090400	15161841	1344	1364	1364	1344	1401
587	20241018	090300	13278877	1345	1367	1367	1343	722
588	20241018	090200	12306431	1367	1360	1368	1359	4237
589	20241018	090100	6536267	1360	1353	1360	1350	3612
590	20241018	090000	1629440	1340	1340	1340	1340	1216