KissMeData/006740/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184900	1358830272	1339	1339	1339	1339	9478
3	20241015	184800	1358830272	1339	1339	1339	1339	0
4	20241015	184700	1358830272	1339	1339	1339	1339	0
5	20241015	184600	1358830272	1339	1339	1339	1339	0
6	20241015	184500	1358830272	1339	1339	1339	1339	0
7	20241015	184400	1358830272	1339	1339	1339	1339	0
8	20241015	184300	1358830272	1339	1339	1339	1339	0
9	20241015	184200	1358830272	1339	1339	1339	1339	0
10	20241015	184100	1358830272	1339	1339	1339	1339	0
11	20241015	184000	1358830272	1339	1339	1339	1339	0
12	20241015	183900	1358830272	1339	1339	1339	1339	0
13	20241015	183800	1358830272	1339	1339	1339	1339	0
14	20241015	183700	1358830272	1339	1339	1339	1339	0
15	20241015	183600	1358830272	1339	1339	1339	1339	0
16	20241015	183500	1358830272	1339	1339	1339	1339	0
17	20241015	183400	1358830272	1339	1339	1339	1339	0
18	20241015	183300	1358830272	1339	1339	1339	1339	0
19	20241015	183200	1358830272	1339	1339	1339	1339	0
20	20241015	183100	1358830272	1339	1339	1339	1339	0
21	20241015	183000	1358830272	1339	1339	1339	1339	0
22	20241015	182900	1358830272	1339	1339	1339	1339	0
23	20241015	182800	1358830272	1339	1339	1339	1339	0
24	20241015	182700	1358830272	1339	1339	1339	1339	0
25	20241015	182600	1358830272	1339	1339	1339	1339	0
26	20241015	182500	1358830272	1339	1339	1339	1339	0
27	20241015	182400	1358830272	1339	1339	1339	1339	0
28	20241015	182300	1358830272	1339	1339	1339	1339	0
29	20241015	182200	1358830272	1339	1339	1339	1339	0
30	20241015	182100	1358830272	1339	1339	1339	1339	0
31	20241015	182000	1358830272	1339	1339	1339	1339	0
32	20241015	181900	1358830272	1339	1339	1339	1339	9478
33	20241015	181800	1358830272	1339	1339	1339	1339	0
34	20241015	181700	1358830272	1339	1339	1339	1339	0
35	20241015	181600	1358830272	1339	1339	1339	1339	0
36	20241015	181500	1358830272	1339	1339	1339	1339	0
37	20241015	181400	1358830272	1339	1339	1339	1339	0
38	20241015	181300	1358830272	1339	1339	1339	1339	0
39	20241015	181200	1358830272	1339	1339	1339	1339	0
40	20241015	181100	1358830272	1339	1339	1339	1339	0
41	20241015	181000	1358830272	1339	1339	1339	1339	0
42	20241015	180900	1358830272	1339	1339	1339	1339	0
43	20241015	180800	1358830272	1339	1339	1339	1339	0
44	20241015	180700	1358830272	1339	1339	1339	1339	0
45	20241015	180600	1358830272	1339	1339	1339	1339	0
46	20241015	180500	1358830272	1339	1339	1339	1339	0
47	20241015	180400	1358830272	1339	1339	1339	1339	0
48	20241015	180300	1358830272	1339	1339	1339	1339	0
49	20241015	180200	1358830272	1339	1339	1339	1339	0
50	20241015	180100	1358830272	1339	1339	1339	1339	0
51	20241015	180000	1358830272	1339	1339	1339	1339	0
52	20241015	175900	1358830272	1339	1339	1339	1339	0
53	20241015	175800	1358830272	1339	1339	1339	1339	0
54	20241015	175700	1358830272	1339	1339	1339	1339	0
55	20241015	175600	1358830272	1339	1339	1339	1339	0
56	20241015	175500	1358830272	1339	1339	1339	1339	0
57	20241015	175400	1358830272	1339	1339	1339	1339	0
58	20241015	175300	1358830272	1339	1339	1339	1339	0
59	20241015	175200	1358830272	1339	1339	1339	1339	0
60	20241015	175100	1358830272	1339	1339	1339	1339	0
61	20241015	175000	1358830272	1339	1339	1339	1339	0
62	20241015	174900	1358830272	1339	1339	1339	1339	9478
63	20241015	174800	1358830272	1339	1339	1339	1339	0
64	20241015	174700	1358830272	1339	1339	1339	1339	0
65	20241015	174600	1358830272	1339	1339	1339	1339	0
66	20241015	174500	1358830272	1339	1339	1339	1339	0
67	20241015	174400	1358830272	1339	1339	1339	1339	0
68	20241015	174300	1358830272	1339	1339	1339	1339	0
69	20241015	174200	1358830272	1339	1339	1339	1339	0
70	20241015	174100	1358830272	1339	1339	1339	1339	0
71	20241015	174000	1358830272	1339	1339	1339	1339	0
72	20241015	173900	1358830272	1339	1339	1339	1339	0
73	20241015	173800	1358830272	1339	1339	1339	1339	0
74	20241015	173700	1358830272	1339	1339	1339	1339	0
75	20241015	173600	1358830272	1339	1339	1339	1339	0
76	20241015	173500	1358830272	1339	1339	1339	1339	0
77	20241015	173400	1358830272	1339	1339	1339	1339	0
78	20241015	173300	1358830272	1339	1339	1339	1339	0
79	20241015	173200	1358830272	1339	1339	1339	1339	0
80	20241015	173100	1358830272	1339	1339	1339	1339	0
81	20241015	173000	1358830272	1339	1339	1339	1339	0
82	20241015	172900	1358830272	1339	1339	1339	1339	0
83	20241015	172800	1358830272	1339	1339	1339	1339	0
84	20241015	172700	1358830272	1339	1339	1339	1339	0
85	20241015	172600	1358830272	1339	1339	1339	1339	0
86	20241015	172500	1358830272	1339	1339	1339	1339	0
87	20241015	172400	1358830272	1339	1339	1339	1339	0
88	20241015	172300	1358830272	1339	1339	1339	1339	0
89	20241015	172200	1358830272	1339	1339	1339	1339	0
90	20241015	172100	1358830272	1339	1339	1339	1339	0
91	20241015	172000	1358830272	1339	1339	1339	1339	0
92	20241015	171900	1358830272	1339	1339	1339	1339	9478
93	20241015	171800	1358830272	1339	1339	1339	1339	0
94	20241015	171700	1358830272	1339	1339	1339	1339	0
95	20241015	171600	1358830272	1339	1339	1339	1339	0
96	20241015	171500	1358830272	1339	1339	1339	1339	0
97	20241015	171400	1358830272	1339	1339	1339	1339	0
98	20241015	171300	1358830272	1339	1339	1339	1339	0
99	20241015	171200	1358830272	1339	1339	1339	1339	0
100	20241015	171100	1358830272	1339	1339	1339	1339	0
101	20241015	171000	1358830272	1339	1339	1339	1339	0
102	20241015	170900	1358830272	1339	1339	1339	1339	0
103	20241015	170800	1358830272	1339	1339	1339	1339	0
104	20241015	170700	1358830272	1339	1339	1339	1339	0
105	20241015	170600	1358830272	1339	1339	1339	1339	0
106	20241015	170500	1358830272	1339	1339	1339	1339	0
107	20241015	170400	1358830272	1339	1339	1339	1339	0
108	20241015	170300	1358830272	1339	1339	1339	1339	0
109	20241015	170200	1358830272	1339	1339	1339	1339	0
110	20241015	170100	1358830272	1339	1339	1339	1339	0
111	20241015	170000	1358830272	1339	1339	1339	1339	0
112	20241015	165900	1358830272	1339	1339	1339	1339	0
113	20241015	165800	1358830272	1339	1339	1339	1339	0
114	20241015	165700	1358830272	1339	1339	1339	1339	0
115	20241015	165600	1358830272	1339	1339	1339	1339	0
116	20241015	165500	1358830272	1339	1339	1339	1339	0
117	20241015	165400	1358830272	1339	1339	1339	1339	0
118	20241015	165300	1358830272	1339	1339	1339	1339	0
119	20241015	165200	1358830272	1339	1339	1339	1339	0
120	20241015	165100	1358830272	1339	1339	1339	1339	0
121	20241015	165000	1358830272	1339	1339	1339	1339	0
122	20241015	164900	1358830272	1339	1339	1339	1339	9478
123	20241015	164800	1358830272	1339	1339	1339	1339	0
124	20241015	164700	1358830272	1339	1339	1339	1339	0
125	20241015	164600	1358830272	1339	1339	1339	1339	0
126	20241015	164500	1358830272	1339	1339	1339	1339	0
127	20241015	164400	1358830272	1339	1339	1339	1339	0
128	20241015	164300	1358830272	1339	1339	1339	1339	0
129	20241015	164200	1358830272	1339	1339	1339	1339	0
130	20241015	164100	1358830272	1339	1339	1339	1339	0
131	20241015	164000	1358830272	1339	1339	1339	1339	0
132	20241015	163900	1358830272	1339	1339	1339	1339	0
133	20241015	163800	1358830272	1339	1339	1339	1339	0
134	20241015	163700	1358830272	1339	1339	1339	1339	0
135	20241015	163600	1358830272	1339	1339	1339	1339	0
136	20241015	163500	1358830272	1339	1339	1339	1339	0
137	20241015	163400	1358830272	1339	1339	1339	1339	0
138	20241015	163300	1358830272	1339	1339	1339	1339	0
139	20241015	163200	1358830272	1339	1339	1339	1339	0
140	20241015	163100	1358830272	1339	1339	1339	1339	0
141	20241015	163000	1358830272	1339	1339	1339	1339	0
142	20241015	162900	1358830272	1339	1339	1339	1339	0
143	20241015	162800	1358830272	1339	1339	1339	1339	0
144	20241015	162700	1358830272	1339	1339	1339	1339	0
145	20241015	162600	1358830272	1339	1339	1339	1339	0
146	20241015	162500	1358830272	1339	1339	1339	1339	0
147	20241015	162400	1358830272	1339	1339	1339	1339	0
148	20241015	162300	1358830272	1339	1339	1339	1339	0
149	20241015	162200	1358830272	1339	1339	1339	1339	0
150	20241015	162100	1358830272	1339	1339	1339	1339	0
151	20241015	162000	1358830272	1339	1339	1339	1339	0
152	20241015	161900	1358830272	1339	1339	1339	1339	9478
153	20241015	161800	1358830272	1339	1339	1339	1339	0
154	20241015	161700	1358830272	1339	1339	1339	1339	0
155	20241015	161600	1358830272	1339	1339	1339	1339	0
156	20241015	161500	1358830272	1339	1339	1339	1339	0
157	20241015	161400	1358830272	1339	1339	1339	1339	0
158	20241015	161300	1358830272	1339	1339	1339	1339	0
159	20241015	161200	1358830272	1339	1339	1339	1339	0
160	20241015	161100	1358830272	1339	1339	1339	1339	0
161	20241015	161000	1358830272	1339	1339	1339	1339	0
162	20241015	160900	1358830272	1339	1339	1339	1339	0
163	20241015	160800	1358830272	1339	1339	1339	1339	0
164	20241015	160700	1358830272	1339	1339	1339	1339	0
165	20241015	160600	1358830272	1339	1339	1339	1339	0
166	20241015	160500	1358830272	1339	1339	1339	1339	0
167	20241015	160400	1358830272	1339	1339	1339	1339	0
168	20241015	160300	1358830272	1339	1339	1339	1339	0
169	20241015	160200	1358830272	1339	1339	1339	1339	0
170	20241015	160100	1358830272	1339	1339	1339	1339	0
171	20241015	160000	1358830272	1339	1339	1339	1339	0
172	20241015	155900	1358830272	1339	1339	1339	1339	0
173	20241015	155800	1358830272	1339	1339	1339	1339	0
174	20241015	155700	1358830272	1339	1339	1339	1339	0
175	20241015	155600	1358830272	1339	1339	1339	1339	0
176	20241015	155500	1358830272	1339	1339	1339	1339	0
177	20241015	155400	1358830272	1339	1339	1339	1339	0
178	20241015	155300	1358830272	1339	1339	1339	1339	0
179	20241015	155200	1358830272	1339	1339	1339	1339	0
180	20241015	155100	1358830272	1339	1339	1339	1339	0
181	20241015	155000	1358830272	1339	1339	1339	1339	0
182	20241015	154900	1358830272	1339	1339	1339	1339	9478
183	20241015	154800	1358830272	1339	1339	1339	1339	0
184	20241015	154700	1358830272	1339	1339	1339	1339	0
185	20241015	154600	1358830272	1339	1339	1339	1339	0
186	20241015	154500	1358830272	1339	1339	1339	1339	0
187	20241015	154400	1358830272	1339	1339	1339	1339	0
188	20241015	154300	1358830272	1339	1339	1339	1339	0
189	20241015	154200	1358830272	1339	1339	1339	1339	0
190	20241015	154100	1358830272	1339	1339	1339	1339	0
191	20241015	154000	1358830272	1339	1339	1339	1339	0
192	20241015	153900	1358830272	1339	1339	1339	1339	0
193	20241015	153800	1358830272	1339	1339	1339	1339	0
194	20241015	153700	1358830272	1339	1339	1339	1339	0
195	20241015	153600	1358830272	1339	1339	1339	1339	0
196	20241015	153500	1358830272	1339	1339	1339	1339	0
197	20241015	153400	1358830272	1339	1339	1339	1339	0
198	20241015	153300	1358830272	1339	1339	1339	1339	0
199	20241015	153200	1358830272	1339	1339	1339	1339	0
200	20241015	153100	1358830272	1339	1339	1339	1339	0
201	20241015	153000	1358830272	1339	1339	1339	1339	9478
202	20241015	152900	1346139230	1343	1343	1343	1343	0
203	20241015	152800	1346139230	1343	1343	1343	1343	0
204	20241015	152700	1346139230	1343	1343	1343	1343	0
205	20241015	152600	1346139230	1343	1343	1343	1343	0
206	20241015	152500	1346139230	1343	1343	1343	1343	0
207	20241015	152400	1346139230	1343	1343	1343	1343	0
208	20241015	152300	1346139230	1343	1343	1343	1343	0
209	20241015	152200	1346139230	1343	1343	1343	1343	0
210	20241015	152100	1346139230	1343	1343	1343	1343	0
211	20241015	152000	1346139230	1343	1343	1343	1343	0
212	20241015	151900	1346139230	1343	1343	1344	1335	5746
213	20241015	151800	1338446573	1335	1339	1343	1335	914
214	20241015	151700	1337224277	1336	1339	1339	1336	1004
215	20241015	151600	1335882917	1336	1339	1339	1336	33
216	20241015	151500	1335838826	1339	1339	1339	1339	8066
217	20241015	151400	1325038452	1339	1337	1339	1335	12275
218	20241015	151300	1308639886	1337	1339	1339	1337	1286
219	20241015	151200	1306920498	1336	1338	1339	1336	707
220	20241015	151100	1305975235	1339	1340	1340	1339	103
221	20241015	151000	1305837315	1337	1340	1340	1337	3413
222	20241015	150900	1301274116	1340	1340	1340	1337	4019
223	20241015	150800	1295898611	1340	1339	1340	1338	774
224	20241015	150700	1294862794	1338	1340	1340	1338	2810
225	20241015	150600	1291101994	1340	1341	1341	1340	5
226	20241015	150500	1291095292	1341	1343	1343	1341	12
227	20241015	150400	1291079196	1343	1343	1343	1343	0
228	20241015	150300	1291079196	1343	1343	1343	1343	2
229	20241015	150200	1291076510	1343	1338	1344	1338	1373
230	20241015	150100	1289239420	1337	1339	1340	1337	129
231	20241015	150000	1289066937	1345	1337	1345	1337	130
232	20241015	145900	1288892356	1337	1337	1337	1337	747
233	20241015	145800	1287893617	1335	1342	1349	1335	11551
234	20241015	145700	1272451991	1350	1340	1355	1340	16222
235	20241015	145600	1250555426	1340	1340	1340	1339	109
236	20241015	145500	1250409367	1340	1339	1340	1339	615
237	20241015	145400	1249585877	1339	1339	1339	1339	3
238	20241015	145300	1249581860	1337	1337	1339	1336	450
239	20241015	145200	1248979852	1336	1338	1338	1336	4
240	20241015	145100	1248974505	1338	1336	1338	1335	625
241	20241015	145000	1248140085	1336	1336	1336	1336	239
242	20241015	144900	1247820781	1336	1336	1337	1335	814
243	20241015	144800	1246733770	1336	1338	1338	1336	154
244	20241015	144700	1246528019	1336	1336	1338	1336	3
245	20241015	144600	1246524009	1338	1338	1338	1336	7
246	20241015	144500	1246514645	1338	1338	1338	1338	6
247	20241015	144400	1246506617	1337	1336	1337	1336	673
248	20241015	144300	1245607488	1336	1335	1336	1332	1633
249	20241015	144200	1243431926	1336	1336	1336	1336	14
250	20241015	144100	1243413222	1336	1332	1336	1332	435
251	20241015	144000	1242833410	1332	1332	1332	1332	2408
252	20241015	143900	1239625954	1332	1332	1332	1332	171
253	20241015	143800	1239398182	1330	1331	1331	1330	4033
254	20241015	143700	1234030963	1331	1331	1332	1330	5952
255	20241015	143600	1226112666	1332	1332	1332	1331	1128
256	20241015	143500	1224610185	1332	1333	1335	1331	13877
257	20241015	143400	1206123784	1333	1336	1337	1333	3589
258	20241015	143300	1201335986	1336	1341	1341	1334	3524
259	20241015	143200	1196634128	1335	1341	1342	1333	56517
260	20241015	143100	1121155541	1341	1342	1343	1340	469
261	20241015	143000	1120526944	1342	1341	1342	1340	6209
262	20241015	142900	1112194860	1342	1342	1343	1340	3614
263	20241015	142800	1107346675	1343	1343	1346	1343	344
264	20241015	142700	1106884672	1343	1343	1346	1343	121
265	20241015	142600	1106722158	1343	1343	1343	1341	360
266	20241015	142500	1106239153	1341	1344	1344	1341	2380
267	20241015	142400	1103044909	1344	1344	1344	1344	739
268	20241015	142300	1102051693	1344	1343	1344	1342	328
269	20241015	142200	1101611229	1344	1345	1347	1344	1453
270	20241015	142100	1099658316	1345	1346	1346	1343	2593
271	20241015	142000	1096174271	1346	1345	1347	1344	119
272	20241015	141900	1096014102	1345	1345	1345	1344	8
273	20241015	141800	1096003345	1345	1345	1345	1345	5
274	20241015	141700	1095996620	1346	1347	1347	1345	156
275	20241015	141600	1095786655	1347	1346	1347	1344	534
276	20241015	141500	1095068587	1348	1348	1348	1348	2
277	20241015	141400	1095065891	1349	1343	1349	1343	7543
278	20241015	141300	1084935636	1350	1350	1350	1350	1
279	20241015	141200	1084934286	1350	1345	1350	1341	2285
280	20241015	141100	1081869642	1350	1350	1350	1350	4
281	20241015	141000	1081864242	1351	1344	1351	1344	260
282	20241015	140900	1081514263	1342	1344	1344	1342	959
283	20241015	140800	1080227276	1344	1344	1344	1340	3522
284	20241015	140700	1075500993	1350	1350	1350	1343	31
285	20241015	140600	1075459214	1352	1349	1353	1340	11973
286	20241015	140500	1059360595	1349	1348	1351	1348	5918
287	20241015	140400	1051376546	1347	1348	1349	1346	3056
288	20241015	140300	1047259257	1348	1345	1348	1341	2389
289	20241015	140200	1044042723	1341	1362	1362	1341	20668
290	20241015	140100	1016131003	1360	1373	1387	1360	35190
291	20241015	140000	967744004	1369	1342	1425	1338	154403
292	20241015	135900	754543888	1343	1342	1343	1340	1110
293	20241015	135800	753055759	1343	1345	1345	1340	172
294	20241015	135700	752825227	1340	1349	1349	1340	6363
295	20241015	135600	744283954	1349	1351	1357	1345	1683
296	20241015	135500	742018108	1359	1351	1367	1351	37725
297	20241015	135400	690712701	1352	1364	1364	1341	10196
298	20241015	135300	676975592	1364	1340	1365	1340	20161
299	20241015	135200	649724681	1340	1340	1340	1340	15
300	20241015	135100	649704581	1340	1340	1340	1340	4
301	20241015	135000	649699221	1340	1340	1340	1340	44
302	20241015	134900	649640261	1340	1339	1340	1339	399
303	20241015	134800	649105994	1340	1340	1340	1340	4
304	20241015	134700	649100634	1340	1340	1340	1339	157
305	20241015	134600	648890257	1340	1340	1340	1340	175
306	20241015	134500	648655757	1340	1340	1340	1340	4
307	20241015	134400	648650397	1340	1340	1340	1340	12
308	20241015	134300	648634317	1339	1340	1340	1339	788
309	20241015	134200	647579109	1340	1340	1340	1340	1529
310	20241015	134100	645530249	1340	1340	1340	1340	75
311	20241015	134000	645429749	1340	1340	1340	1340	1
312	20241015	133900	645428409	1340	1340	1340	1340	49
313	20241015	133800	645362749	1340	1340	1340	1340	3068
314	20241015	133700	641251629	1340	1339	1340	1339	4053
315	20241015	133600	635820632	1340	1338	1340	1338	596
316	20241015	133500	635023182	1339	1340	1340	1339	31
317	20241015	133400	634981669	1340	1340	1340	1340	38
318	20241015	133300	634930749	1340	1337	1340	1337	550
319	20241015	133200	634194852	1338	1338	1338	1338	6
320	20241015	133100	634186824	1338	1338	1338	1338	369
321	20241015	133000	633693102	1338	1337	1338	1337	1577
322	20241015	132900	631584652	1337	1337	1337	1337	7
323	20241015	132800	631575293	1337	1338	1338	1337	40
324	20241015	132700	631521811	1338	1337	1338	1337	8
325	20241015	132600	631511114	1338	1338	1338	1338	5
326	20241015	132500	631504424	1338	1338	1338	1338	65
327	20241015	132400	631417454	1338	1338	1338	1338	2
328	20241015	132300	631414778	1336	1338	1338	1336	1511
329	20241015	132200	629396046	1337	1338	1338	1337	90
330	20241015	132100	629275635	1338	1338	1338	1337	1333
331	20241015	132000	627492121	1338	1339	1339	1337	2473
332	20241015	131900	624185086	1339	1340	1340	1339	389
333	20241015	131800	623664214	1340	1340	1340	1339	115
334	20241015	131700	623510176	1339	1339	1339	1339	1
335	20241015	131600	623508837	1340	1340	1340	1340	278
336	20241015	131500	623136317	1340	1340	1340	1340	19
337	20241015	131400	623110857	1340	1340	1340	1340	10
338	20241015	131300	623097457	1340	1340	1340	1340	0
339	20241015	131200	623097457	1340	1338	1340	1337	106
340	20241015	131100	622955681	1338	1339	1339	1338	126
341	20241015	131000	622787067	1339	1339	1339	1339	12
342	20241015	130900	622770999	1339	1340	1340	1339	65
343	20241015	130800	622683908	1340	1341	1341	1340	34
344	20241015	130700	622638328	1340	1341	1341	1340	133
345	20241015	130600	622460033	1341	1341	1341	1341	0
346	20241015	130500	622460033	1341	1341	1341	1341	0
347	20241015	130400	622460033	1341	1341	1341	1341	10
348	20241015	130300	622446623	1343	1343	1343	1343	1
349	20241015	130200	622445280	1343	1343	1343	1343	0
350	20241015	130100	622445280	1343	1343	1343	1343	0
351	20241015	130000	622445280	1343	1342	1343	1342	401
352	20241015	125900	621906944	1342	1338	1342	1338	6
353	20241015	125800	621898912	1337	1338	1338	1337	36
354	20241015	125700	621850772	1337	1338	1338	1337	500
355	20241015	125600	621182270	1337	1342	1342	1337	510
356	20241015	125500	620500348	1342	1342	1342	1342	0
357	20241015	125400	620500348	1342	1337	1342	1337	611
358	20241015	125300	619683391	1337	1337	1337	1336	163
359	20241015	125200	619465463	1337	1337	1337	1337	2822
360	20241015	125100	615692449	1337	1337	1337	1337	15
361	20241015	125000	615672394	1341	1341	1341	1341	2
362	20241015	124900	615669712	1336	1336	1336	1336	0
363	20241015	124800	615669712	1336	1338	1338	1336	1076
364	20241015	124700	614231984	1341	1341	1341	1341	10
365	20241015	124600	614218574	1336	1338	1338	1336	36
366	20241015	124500	614170442	1336	1336	1336	1336	0
367	20241015	124400	614170442	1336	1338	1338	1336	8961
368	20241015	124300	602198090	1343	1343	1343	1343	0
369	20241015	124200	602198090	1343	1343	1343	1343	5
370	20241015	124100	602191375	1344	1336	1345	1336	4
371	20241015	124000	602186006	1335	1338	1338	1335	74
372	20241015	123900	602087151	1336	1338	1338	1336	82
373	20241015	123800	601977540	1338	1338	1338	1338	1
374	20241015	123700	601976202	1346	1336	1346	1336	1219
375	20241015	123600	600346435	1336	1336	1336	1336	42
376	20241015	123500	600290323	1336	1335	1336	1335	4658
377	20241015	123400	594067670	1335	1335	1335	1335	177
378	20241015	123300	593831375	1335	1335	1335	1335	97
379	20241015	123200	593701880	1335	1335	1335	1335	46
380	20241015	123100	593640470	1335	1334	1335	1334	18
381	20241015	123000	593616456	1335	1335	1335	1334	1010
382	20241015	122900	592268556	1335	1335	1335	1335	534
383	20241015	122800	591555666	1336	1335	1336	1335	12
384	20241015	122700	591539636	1336	1335	1336	1335	2
385	20241015	122600	591536965	1335	1335	1335	1334	939
386	20241015	122500	590283646	1335	1335	1335	1335	63
387	20241015	122400	590199541	1333	1333	1333	1333	49
388	20241015	122300	590134224	1332	1332	1333	1332	37
389	20241015	122200	590084938	1332	1335	1335	1332	6078
390	20241015	122100	581986242	1335	1336	1336	1335	311
391	20241015	122000	581571045	1336	1336	1336	1336	0
392	20241015	121900	581571045	1336	1335	1336	1335	9
393	20241015	121800	581559029	1336	1336	1336	1336	2
394	20241015	121700	581556357	1336	1336	1336	1336	0
395	20241015	121600	581556357	1336	1336	1336	1336	0
396	20241015	121500	581556357	1336	1336	1336	1336	106
397	20241015	121400	581414741	1336	1336	1336	1336	469
398	20241015	121300	580788157	1336	1336	1336	1336	690
399	20241015	121200	579866317	1337	1334	1337	1334	1368
400	20241015	121100	578040939	1334	1334	1334	1334	143
401	20241015	121000	577850177	1332	1333	1333	1332	3049
402	20241015	120900	573788409	1332	1334	1334	1332	3495
403	20241015	120800	569131864	1334	1334	1334	1334	99
404	20241015	120700	568999798	1334	1334	1334	1334	352
405	20241015	120600	568530230	1333	1333	1333	1333	67
406	20241015	120500	568440919	1333	1333	1333	1333	735
407	20241015	120400	567461164	1333	1333	1333	1333	300
408	20241015	120300	567061264	1333	1334	1334	1333	1028
409	20241015	120200	565690935	1334	1334	1334	1332	6079
410	20241015	120100	557586604	1335	1335	1335	1335	1406
411	20241015	120000	555709594	1335	1336	1336	1335	155
412	20241015	115900	555502614	1336	1336	1336	1336	3
413	20241015	115800	555498606	1336	1335	1336	1335	52
414	20241015	115700	555429144	1335	1335	1335	1335	59
415	20241015	115600	555350379	1335	1335	1335	1334	217
416	20241015	115500	555060782	1335	1335	1335	1335	396
417	20241015	115400	554532122	1335	1337	1337	1334	138
418	20241015	115300	554348022	1333	1333	1333	1333	0
419	20241015	115200	554348022	1333	1333	1333	1333	0
420	20241015	115100	554348022	1333	1336	1336	1333	10882
421	20241015	115000	539835197	1336	1336	1336	1336	0
422	20241015	114900	539835197	1336	1336	1336	1336	6
423	20241015	114800	539827181	1336	1336	1336	1336	0
424	20241015	114700	539827181	1336	1336	1336	1336	778
425	20241015	114600	538787773	1336	1336	1336	1336	65
426	20241015	114500	538700933	1336	1337	1337	1336	233
427	20241015	114400	538389415	1336	1335	1336	1335	1042
428	20241015	114300	536997353	1336	1336	1336	1336	0
429	20241015	114200	536997353	1336	1335	1336	1335	241
430	20241015	114100	536675518	1334	1334	1334	1334	0
431	20241015	114000	536675518	1334	1335	1335	1334	1250
432	20241015	113900	535007857	1337	1337	1337	1337	12
433	20241015	113800	534991813	1337	1336	1338	1335	7742
434	20241015	113700	524654754	1336	1338	1338	1336	24
435	20241015	113600	524622688	1338	1337	1338	1336	917
436	20241015	113500	523397572	1337	1338	1338	1337	3905
437	20241015	113400	518176482	1336	1336	1336	1336	10
438	20241015	113300	518163122	1336	1338	1338	1336	1091
439	20241015	113200	516705299	1338	1337	1338	1336	1399
440	20241015	113100	514835131	1337	1337	1338	1337	3309
441	20241015	113000	510408998	1335	1336	1336	1335	2906
442	20241015	112900	506528615	1336	1338	1338	1336	4603
443	20241015	112800	500375704	1338	1339	1339	1338	2637
444	20241015	112700	496847372	1339	1339	1339	1339	57
445	20241015	112600	496771049	1339	1341	1341	1339	4033
446	20241015	112500	491369310	1343	1344	1344	1343	17
447	20241015	112400	491346472	1343	1343	1343	1343	1571
448	20241015	112300	489236619	1340	1340	1340	1340	342
449	20241015	112200	488778339	1341	1342	1342	1341	1881
450	20241015	112100	486255766	1343	1343	1343	1343	11
451	20241015	112000	486240993	1342	1342	1342	1342	18
452	20241015	111900	486216837	1341	1340	1341	1339	2984
453	20241015	111800	482218868	1340	1340	1340	1340	74
454	20241015	111700	482119708	1340	1340	1340	1340	10
455	20241015	111600	482106308	1340	1340	1340	1340	1274
456	20241015	111500	480399148	1340	1345	1345	1340	7611
457	20241015	111400	470197851	1346	1342	1346	1342	406
458	20241015	111300	469652975	1346	1341	1346	1341	2306
459	20241015	111200	466560574	1348	1348	1348	1348	4
460	20241015	111100	466555182	1348	1342	1348	1340	14675
461	20241015	111000	446883236	1348	1348	1348	1341	7915
462	20241015	110900	436259755	1348	1348	1348	1348	1001
463	20241015	110800	434910407	1348	1348	1348	1348	2
464	20241015	110700	434907711	1349	1344	1349	1344	12
465	20241015	110600	434891578	1345	1349	1349	1345	427
466	20241015	110500	434317140	1349	1349	1349	1349	251
467	20241015	110400	433978541	1349	1349	1349	1349	100
468	20241015	110300	433843641	1349	1349	1349	1349	100
469	20241015	110200	433708741	1350	1350	1350	1350	4
470	20241015	110100	433703341	1350	1350	1350	1350	100
471	20241015	110000	433568341	1350	1350	1350	1350	107
472	20241015	105900	433423891	1350	1349	1351	1349	1741
473	20241015	105800	431073640	1349	1347	1349	1347	657
474	20241015	105700	430188007	1347	1345	1348	1345	1939
475	20241015	105600	427580010	1345	1345	1345	1345	2000
476	20241015	105500	424890010	1342	1342	1342	1342	52
477	20241015	105400	424820226	1342	1343	1345	1342	235
478	20241015	105300	424504434	1343	1343	1343	1343	141
479	20241015	105200	424315071	1343	1344	1344	1343	104
480	20241015	105100	424175395	1344	1343	1344	1342	3400
481	20241015	105000	419607883	1343	1343	1343	1343	1
482	20241015	104900	419606540	1343	1344	1344	1343	2204
483	20241015	104800	416646464	1343	1343	1343	1343	74
484	20241015	104700	416547082	1343	1343	1343	1343	7
485	20241015	104600	416537681	1343	1343	1343	1343	33
486	20241015	104500	416493362	1342	1345	1345	1342	2817
487	20241015	104400	412709503	1345	1345	1345	1345	0
488	20241015	104300	412709503	1345	1345	1345	1345	3276
489	20241015	104200	408303283	1351	1345	1351	1345	4
490	20241015	104100	408297897	1352	1352	1352	1352	0
491	20241015	104000	408297897	1352	1351	1353	1351	161
492	20241015	103900	408080245	1352	1346	1352	1346	10
493	20241015	103800	408066775	1346	1349	1349	1346	618
494	20241015	103700	407234941	1350	1350	1350	1350	11
495	20241015	103600	407220091	1353	1353	1353	1350	4
496	20241015	103500	407214684	1353	1353	1353	1353	1
497	20241015	103400	407213331	1353	1347	1353	1347	38
498	20241015	103300	407162083	1347	1347	1347	1347	0
499	20241015	103200	407162083	1347	1346	1347	1346	99
500	20241015	103100	407028826	1346	1347	1349	1346	611
501	20241015	103000	406206412	1347	1351	1351	1347	337
502	20241015	102900	405752176	1353	1350	1356	1350	1961
503	20241015	102800	403098001	1353	1346	1354	1346	504
504	20241015	102700	402418374	1354	1346	1354	1346	192
505	20241015	102600	402159926	1356	1345	1356	1345	3000
506	20241015	102500	398109693	1344	1344	1344	1344	106
507	20241015	102400	397967229	1345	1344	1345	1344	429
508	20241015	102300	397390323	1346	1346	1347	1345	40
509	20241015	102200	397336481	1346	1346	1346	1344	37
510	20241015	102100	397286693	1346	1343	1347	1342	3018
511	20241015	102000	393236523	1341	1341	1341	1341	4347
512	20241015	101900	387407196	1341	1344	1344	1341	1252
513	20241015	101800	385728175	1344	1340	1344	1340	3800
514	20241015	101700	380624975	1340	1345	1345	1340	12575
515	20241015	101600	363758673	1345	1345	1345	1345	148
516	20241015	101500	363559613	1348	1345	1349	1345	1566
517	20241015	101400	361448563	1345	1345	1345	1345	1
518	20241015	101300	361447218	1345	1346	1346	1345	3
519	20241015	101200	361443182	1346	1345	1346	1345	479
520	20241015	101100	360798547	1348	1344	1348	1344	1999
521	20241015	101000	358109637	1340	1342	1345	1340	1997
522	20241015	100900	355432495	1342	1344	1345	1342	2015
523	20241015	100800	352722813	1344	1344	1344	1344	20
524	20241015	100700	352695933	1344	1342	1344	1341	5128
525	20241015	100600	345814736	1342	1342	1343	1341	58
526	20241015	100500	345736920	1343	1344	1344	1343	2266
527	20241015	100400	342693649	1345	1341	1345	1341	4378
528	20241015	100300	336817812	1341	1342	1342	1341	2265
529	20241015	100200	333779739	1342	1343	1343	1341	150
530	20241015	100100	333578439	1342	1343	1345	1342	557
531	20241015	100000	332830516	1343	1345	1345	1342	1866
532	20241015	095900	330324822	1345	1344	1346	1343	152
533	20241015	095800	330120408	1346	1344	1346	1344	27
534	20241015	095700	330084069	1342	1342	1342	1341	2221
535	20241015	095600	327103987	1342	1341	1342	1340	1118
536	20241015	095500	325605532	1341	1342	1342	1341	1313
537	20241015	095400	323844764	1342	1341	1342	1341	1135
538	20241015	095300	322322380	1342	1343	1343	1340	6673
539	20241015	095200	313371125	1347	1344	1348	1343	248
540	20241015	095100	313037647	1349	1343	1349	1342	2137
541	20241015	095000	310169366	1342	1345	1351	1342	5583
542	20241015	094900	302665420	1346	1349	1349	1345	2386
543	20241015	094800	299453833	1349	1349	1349	1347	3488
544	20241015	094700	294754284	1349	1350	1350	1349	161
545	20241015	094600	294537055	1350	1348	1351	1348	2014
546	20241015	094500	291818146	1351	1347	1351	1347	4977
547	20241015	094400	285114047	1352	1347	1353	1347	3096
548	20241015	094300	280943430	1347	1350	1355	1347	4830
549	20241015	094200	274433558	1350	1349	1350	1348	3631
550	20241015	094100	269534932	1349	1350	1351	1349	12885
551	20241015	094000	252142381	1351	1351	1351	1351	5327
552	20241015	093900	244945604	1351	1354	1354	1351	3135
553	20241015	093800	240707275	1359	1359	1359	1359	319
554	20241015	093700	240273754	1359	1359	1359	1359	2
555	20241015	093600	240271036	1359	1352	1359	1352	1452
556	20241015	093500	238302516	1352	1352	1356	1352	78
557	20241015	093400	238197016	1352	1351	1359	1351	4448
558	20241015	093300	232184278	1351	1359	1359	1351	20878
559	20241015	093200	203897665	1359	1359	1359	1359	5
560	20241015	093100	203890870	1360	1357	1361	1356	837
561	20241015	093000	202754752	1357	1356	1357	1356	67
562	20241015	092900	202663835	1357	1356	1361	1356	89
563	20241015	092800	202543032	1356	1357	1361	1356	4953
564	20241015	092700	195825316	1357	1358	1358	1357	1000
565	20241015	092600	194468315	1357	1357	1357	1357	1000
566	20241015	092500	193111315	1357	1356	1357	1356	1659
567	20241015	092400	190860963	1356	1358	1358	1356	5603
568	20241015	092300	183257356	1358	1357	1358	1357	376
569	20241015	092200	182746933	1358	1358	1358	1358	923
570	20241015	092100	181493499	1358	1358	1358	1357	4013
571	20241015	092000	176044634	1358	1360	1360	1358	580
572	20241015	091900	175256619	1359	1360	1360	1357	7224
573	20241015	091800	165444349	1359	1360	1361	1359	1295
574	20241015	091700	163683204	1361	1361	1362	1361	406
575	20241015	091600	163130550	1362	1357	1362	1356	7804
576	20241015	091500	152522525	1357	1359	1359	1357	2881
577	20241015	091400	148609127	1360	1361	1361	1357	16151
578	20241015	091300	126643275	1361	1366	1366	1361	4546
579	20241015	091200	120456132	1362	1377	1377	1362	10781
580	20241015	091100	105746489	1366	1374	1383	1366	10984
581	20241015	091000	90707101	1383	1371	1385	1370	2232
582	20241015	090900	87645700	1372	1386	1387	1372	2065
583	20241015	090800	84799487	1373	1371	1387	1371	995
584	20241015	090700	83433128	1371	1372	1388	1368	5300
585	20241015	090600	76119121	1389	1376	1389	1370	4971
586	20241015	090500	69262993	1384	1372	1390	1368	8812
587	20241015	090400	57119865	1388	1367	1389	1364	7615
588	20241015	090300	46620747	1367	1362	1368	1362	2271
589	20241015	090200	43520612	1361	1362	1370	1357	6634
590	20241015	090100	34497809	1361	1377	1377	1360	14556
591	20241015	090000	14546049	1384	1386	1386	1377	10327