KissMeData/006490/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184800	54716091331	1660	1660	1660	1660	211444
3	20241004	184700	54716091331	1660	1660	1660	1660	0
4	20241004	184600	54716091331	1660	1660	1660	1660	0
5	20241004	184500	54716091331	1660	1660	1660	1660	0
6	20241004	184400	54716091331	1660	1660	1660	1660	0
7	20241004	184300	54716091331	1660	1660	1660	1660	0
8	20241004	184200	54716091331	1660	1660	1660	1660	0
9	20241004	184100	54716091331	1660	1660	1660	1660	0
10	20241004	184000	54716091331	1660	1660	1660	1660	0
11	20241004	183900	54716091331	1660	1660	1660	1660	0
12	20241004	183800	54716091331	1660	1660	1660	1660	0
13	20241004	183700	54716091331	1660	1660	1660	1660	0
14	20241004	183600	54716091331	1660	1660	1660	1660	0
15	20241004	183500	54716091331	1660	1660	1660	1660	0
16	20241004	183400	54716091331	1660	1660	1660	1660	0
17	20241004	183300	54716091331	1660	1660	1660	1660	0
18	20241004	183200	54716091331	1660	1660	1660	1660	0
19	20241004	183100	54716091331	1660	1660	1660	1660	0
20	20241004	183000	54716091331	1660	1660	1660	1660	0
21	20241004	182900	54716091331	1660	1660	1660	1660	0
22	20241004	182800	54716091331	1660	1660	1660	1660	0
23	20241004	182700	54716091331	1660	1660	1660	1660	0
24	20241004	182600	54716091331	1660	1660	1660	1660	0
25	20241004	182500	54716091331	1660	1660	1660	1660	0
26	20241004	182400	54716091331	1660	1660	1660	1660	0
27	20241004	182300	54716091331	1660	1660	1660	1660	0
28	20241004	182200	54716091331	1660	1660	1660	1660	0
29	20241004	182100	54716091331	1660	1660	1660	1660	0
30	20241004	182000	54716091331	1660	1660	1660	1660	0
31	20241004	181900	54716091331	1660	1660	1660	1660	0
32	20241004	181800	54716091331	1660	1660	1660	1660	211444
33	20241004	181700	54716091331	1660	1660	1660	1660	0
34	20241004	181600	54716091331	1660	1660	1660	1660	0
35	20241004	181500	54716091331	1660	1660	1660	1660	0
36	20241004	181400	54716091331	1660	1660	1660	1660	0
37	20241004	181300	54716091331	1660	1660	1660	1660	0
38	20241004	181200	54716091331	1660	1660	1660	1660	0
39	20241004	181100	54716091331	1660	1660	1660	1660	0
40	20241004	181000	54716091331	1660	1660	1660	1660	0
41	20241004	180900	54716091331	1660	1660	1660	1660	0
42	20241004	180800	54716091331	1660	1660	1660	1660	0
43	20241004	180700	54716091331	1660	1660	1660	1660	0
44	20241004	180600	54716091331	1660	1660	1660	1660	0
45	20241004	180500	54716091331	1660	1660	1660	1660	0
46	20241004	180400	54716091331	1660	1660	1660	1660	0
47	20241004	180300	54716091331	1660	1660	1660	1660	0
48	20241004	180200	54716091331	1660	1660	1660	1660	0
49	20241004	180100	54716091331	1660	1660	1660	1660	0
50	20241004	180000	54716091331	1660	1660	1660	1660	0
51	20241004	175900	54716091331	1660	1660	1660	1660	0
52	20241004	175800	54716091331	1660	1660	1660	1660	0
53	20241004	175700	54716091331	1660	1660	1660	1660	0
54	20241004	175600	54716091331	1660	1660	1660	1660	0
55	20241004	175500	54716091331	1660	1660	1660	1660	0
56	20241004	175400	54716091331	1660	1660	1660	1660	0
57	20241004	175300	54716091331	1660	1660	1660	1660	0
58	20241004	175200	54716091331	1660	1660	1660	1660	0
59	20241004	175100	54716091331	1660	1660	1660	1660	0
60	20241004	175000	54716091331	1660	1660	1660	1660	0
61	20241004	174900	54716091331	1660	1660	1660	1660	0
62	20241004	174800	54716091331	1660	1660	1660	1660	211444
63	20241004	174700	54716091331	1660	1660	1660	1660	0
64	20241004	174600	54716091331	1660	1660	1660	1660	0
65	20241004	174500	54716091331	1660	1660	1660	1660	0
66	20241004	174400	54716091331	1660	1660	1660	1660	0
67	20241004	174300	54716091331	1660	1660	1660	1660	0
68	20241004	174200	54716091331	1660	1660	1660	1660	0
69	20241004	174100	54716091331	1660	1660	1660	1660	0
70	20241004	174000	54716091331	1660	1660	1660	1660	0
71	20241004	173900	54716091331	1660	1660	1660	1660	0
72	20241004	173800	54716091331	1660	1660	1660	1660	0
73	20241004	173700	54716091331	1660	1660	1660	1660	0
74	20241004	173600	54716091331	1660	1660	1660	1660	0
75	20241004	173500	54716091331	1660	1660	1660	1660	0
76	20241004	173400	54716091331	1660	1660	1660	1660	0
77	20241004	173300	54716091331	1660	1660	1660	1660	0
78	20241004	173200	54716091331	1660	1660	1660	1660	0
79	20241004	173100	54716091331	1660	1660	1660	1660	0
80	20241004	173000	54716091331	1660	1660	1660	1660	0
81	20241004	172900	54716091331	1660	1660	1660	1660	0
82	20241004	172800	54716091331	1660	1660	1660	1660	0
83	20241004	172700	54716091331	1660	1660	1660	1660	0
84	20241004	172600	54716091331	1660	1660	1660	1660	0
85	20241004	172500	54716091331	1660	1660	1660	1660	0
86	20241004	172400	54716091331	1660	1660	1660	1660	0
87	20241004	172300	54716091331	1660	1660	1660	1660	0
88	20241004	172200	54716091331	1660	1660	1660	1660	0
89	20241004	172100	54716091331	1660	1660	1660	1660	0
90	20241004	172000	54716091331	1660	1660	1660	1660	0
91	20241004	171900	54716091331	1660	1660	1660	1660	0
92	20241004	171800	54716091331	1660	1660	1660	1660	211444
93	20241004	171700	54716091331	1660	1660	1660	1660	0
94	20241004	171600	54716091331	1660	1660	1660	1660	0
95	20241004	171500	54716091331	1660	1660	1660	1660	0
96	20241004	171400	54716091331	1660	1660	1660	1660	0
97	20241004	171300	54716091331	1660	1660	1660	1660	0
98	20241004	171200	54716091331	1660	1660	1660	1660	0
99	20241004	171100	54716091331	1660	1660	1660	1660	0
100	20241004	171000	54716091331	1660	1660	1660	1660	0
101	20241004	170900	54716091331	1660	1660	1660	1660	0
102	20241004	170800	54716091331	1660	1660	1660	1660	0
103	20241004	170700	54716091331	1660	1660	1660	1660	0
104	20241004	170600	54716091331	1660	1660	1660	1660	0
105	20241004	170500	54716091331	1660	1660	1660	1660	0
106	20241004	170400	54716091331	1660	1660	1660	1660	0
107	20241004	170300	54716091331	1660	1660	1660	1660	0
108	20241004	170200	54716091331	1660	1660	1660	1660	0
109	20241004	170100	54716091331	1660	1660	1660	1660	0
110	20241004	170000	54716091331	1660	1660	1660	1660	0
111	20241004	165900	54716091331	1660	1660	1660	1660	0
112	20241004	165800	54716091331	1660	1660	1660	1660	0
113	20241004	165700	54716091331	1660	1660	1660	1660	0
114	20241004	165600	54716091331	1660	1660	1660	1660	0
115	20241004	165500	54716091331	1660	1660	1660	1660	0
116	20241004	165400	54716091331	1660	1660	1660	1660	0
117	20241004	165300	54716091331	1660	1660	1660	1660	0
118	20241004	165200	54716091331	1660	1660	1660	1660	0
119	20241004	165100	54716091331	1660	1660	1660	1660	0
120	20241004	165000	54716091331	1660	1660	1660	1660	0
121	20241004	164900	54716091331	1660	1660	1660	1660	0
122	20241004	164800	54716091331	1660	1660	1660	1660	211444
123	20241004	164700	54716091331	1660	1660	1660	1660	0
124	20241004	164600	54716091331	1660	1660	1660	1660	0
125	20241004	164500	54716091331	1660	1660	1660	1660	0
126	20241004	164400	54716091331	1660	1660	1660	1660	0
127	20241004	164300	54716091331	1660	1660	1660	1660	0
128	20241004	164200	54716091331	1660	1660	1660	1660	0
129	20241004	164100	54716091331	1660	1660	1660	1660	0
130	20241004	164000	54716091331	1660	1660	1660	1660	0
131	20241004	163900	54716091331	1660	1660	1660	1660	0
132	20241004	163800	54716091331	1660	1660	1660	1660	0
133	20241004	163700	54716091331	1660	1660	1660	1660	0
134	20241004	163600	54716091331	1660	1660	1660	1660	0
135	20241004	163500	54716091331	1660	1660	1660	1660	0
136	20241004	163400	54716091331	1660	1660	1660	1660	0
137	20241004	163300	54716091331	1660	1660	1660	1660	0
138	20241004	163200	54716091331	1660	1660	1660	1660	0
139	20241004	163100	54716091331	1660	1660	1660	1660	0
140	20241004	163000	54716091331	1660	1660	1660	1660	0
141	20241004	162900	54716091331	1660	1660	1660	1660	0
142	20241004	162800	54716091331	1660	1660	1660	1660	0
143	20241004	162700	54716091331	1660	1660	1660	1660	0
144	20241004	162600	54716091331	1660	1660	1660	1660	0
145	20241004	162500	54716091331	1660	1660	1660	1660	0
146	20241004	162400	54716091331	1660	1660	1660	1660	0
147	20241004	162300	54716091331	1660	1660	1660	1660	0
148	20241004	162200	54716091331	1660	1660	1660	1660	0
149	20241004	162100	54716091331	1660	1660	1660	1660	0
150	20241004	162000	54716091331	1660	1660	1660	1660	0
151	20241004	161900	54716091331	1660	1660	1660	1660	0
152	20241004	161800	54716091331	1660	1660	1660	1660	211444
153	20241004	161700	54716091331	1660	1660	1660	1660	0
154	20241004	161600	54716091331	1660	1660	1660	1660	0
155	20241004	161500	54716091331	1660	1660	1660	1660	0
156	20241004	161400	54716091331	1660	1660	1660	1660	0
157	20241004	161300	54716091331	1660	1660	1660	1660	0
158	20241004	161200	54716091331	1660	1660	1660	1660	0
159	20241004	161100	54716091331	1660	1660	1660	1660	0
160	20241004	161000	54716091331	1660	1660	1660	1660	0
161	20241004	160900	54716091331	1660	1660	1660	1660	0
162	20241004	160800	54716091331	1660	1660	1660	1660	0
163	20241004	160700	54716091331	1660	1660	1660	1660	0
164	20241004	160600	54716091331	1660	1660	1660	1660	0
165	20241004	160500	54716091331	1660	1660	1660	1660	0
166	20241004	160400	54716091331	1660	1660	1660	1660	0
167	20241004	160300	54716091331	1660	1660	1660	1660	0
168	20241004	160200	54716091331	1660	1660	1660	1660	0
169	20241004	160100	54716091331	1660	1660	1660	1660	0
170	20241004	160000	54716091331	1660	1660	1660	1660	0
171	20241004	155900	54716091331	1660	1660	1660	1660	0
172	20241004	155800	54716091331	1660	1660	1660	1660	0
173	20241004	155700	54716091331	1660	1660	1660	1660	0
174	20241004	155600	54716091331	1660	1660	1660	1660	0
175	20241004	155500	54716091331	1660	1660	1660	1660	0
176	20241004	155400	54716091331	1660	1660	1660	1660	0
177	20241004	155300	54716091331	1660	1660	1660	1660	0
178	20241004	155200	54716091331	1660	1660	1660	1660	0
179	20241004	155100	54716091331	1660	1660	1660	1660	0
180	20241004	155000	54716091331	1660	1660	1660	1660	0
181	20241004	154900	54716091331	1660	1660	1660	1660	0
182	20241004	154800	54716091331	1660	1660	1660	1660	211444
183	20241004	154700	54716091331	1660	1660	1660	1660	0
184	20241004	154600	54716091331	1660	1660	1660	1660	0
185	20241004	154500	54716091331	1660	1660	1660	1660	0
186	20241004	154400	54716091331	1660	1660	1660	1660	0
187	20241004	154300	54716091331	1660	1660	1660	1660	0
188	20241004	154200	54716091331	1660	1660	1660	1660	0
189	20241004	154100	54716091331	1660	1660	1660	1660	0
190	20241004	154000	54716091331	1660	1660	1660	1660	0
191	20241004	153900	54716091331	1660	1660	1660	1660	0
192	20241004	153800	54716091331	1660	1660	1660	1660	0
193	20241004	153700	54716091331	1660	1660	1660	1660	0
194	20241004	153600	54716091331	1660	1660	1660	1660	0
195	20241004	153500	54716091331	1660	1660	1660	1660	0
196	20241004	153400	54716091331	1660	1660	1660	1660	0
197	20241004	153300	54716091331	1660	1660	1660	1660	0
198	20241004	153200	54716091331	1660	1660	1660	1660	0
199	20241004	153100	54716091331	1660	1660	1660	1660	0
200	20241004	153000	54716091331	1660	1660	1660	1660	211444
201	20241004	152900	54365094291	1660	1660	1660	1660	0
202	20241004	152800	54365094291	1660	1660	1660	1660	0
203	20241004	152700	54365094291	1660	1660	1660	1660	0
204	20241004	152600	54365094291	1660	1660	1660	1660	0
205	20241004	152500	54365094291	1660	1660	1660	1660	0
206	20241004	152400	54365094291	1660	1660	1660	1660	0
207	20241004	152300	54365094291	1660	1660	1660	1660	0
208	20241004	152200	54365094291	1660	1660	1660	1660	0
209	20241004	152100	54365094291	1660	1660	1660	1660	0
210	20241004	152000	54365094291	1660	1660	1660	1660	0
211	20241004	151900	54365094291	1660	1660	1660	1660	1238
212	20241004	151800	54363039211	1660	1660	1660	1660	362
213	20241004	151700	54362438291	1660	1660	1660	1660	1094
214	20241004	151600	54360622251	1660	1660	1660	1660	3661
215	20241004	151500	54354544991	1660	1660	1660	1660	10443
216	20241004	151400	54337209611	1660	1660	1660	1660	1360
217	20241004	151300	54334952011	1660	1660	1660	1660	1718
218	20241004	151200	54332100131	1660	1660	1660	1660	11475
219	20241004	151100	54313051631	1660	1660	1660	1660	6011
220	20241004	151000	54303073371	1660	1660	1660	1660	56053
221	20241004	150900	54210025391	1660	1660	1660	1660	6760
222	20241004	150800	54198803791	1660	1660	1660	1660	8544
223	20241004	150700	54184620751	1660	1660	1660	1659	293452
224	20241004	150600	53697492125	1660	1658	1660	1654	86423
225	20241004	150500	53554255532	1659	1658	1660	1658	64469
226	20241004	150400	53447283643	1659	1659	1660	1656	66687
227	20241004	150300	53336633779	1656	1659	1660	1654	139794
228	20241004	150200	53104754327	1659	1658	1659	1653	114195
229	20241004	150100	52915379346	1658	1658	1658	1655	53732
230	20241004	150000	52826351684	1658	1654	1658	1646	98424
231	20241004	145900	52663399953	1654	1637	1655	1637	43068
232	20241004	145800	52592409026	1637	1640	1643	1637	17704
233	20241004	145700	52563390947	1640	1631	1645	1630	35491
234	20241004	145600	52505253034	1630	1630	1633	1625	35685
235	20241004	145500	52447094476	1630	1622	1631	1621	48954
236	20241004	145400	52367461396	1622	1630	1630	1620	72667
237	20241004	145300	52249474336	1630	1621	1634	1614	98943
238	20241004	145200	52088701317	1620	1642	1642	1610	190738
239	20241004	145100	51779269213	1642	1643	1650	1635	50022
240	20241004	145000	51697349753	1635	1648	1648	1635	105805
241	20241004	144900	51523816268	1648	1648	1655	1648	19716
242	20241004	144800	51491278863	1648	1654	1655	1647	20363
243	20241004	144700	51457696158	1653	1653	1655	1647	31191
244	20241004	144600	51406156834	1650	1654	1657	1648	34949
245	20241004	144500	51348476267	1654	1658	1659	1653	87109
246	20241004	144400	51204043754	1658	1652	1659	1652	122049
247	20241004	144300	51001745604	1653	1644	1653	1643	24609
248	20241004	144200	50961167295	1648	1649	1650	1643	23538
249	20241004	144100	50922394738	1649	1648	1650	1645	17121
250	20241004	144000	50894176503	1646	1652	1652	1646	20232
251	20241004	143900	50860792196	1652	1642	1654	1641	34112
252	20241004	143800	50804529501	1642	1645	1645	1640	13249
253	20241004	143700	50782780261	1643	1645	1648	1636	53442
254	20241004	143600	50695093589	1644	1648	1649	1641	35925
255	20241004	143500	50636053980	1649	1645	1650	1644	18004
256	20241004	143400	50606410689	1649	1655	1655	1645	25966
257	20241004	143300	50563534818	1655	1656	1659	1634	212445
258	20241004	143200	50211506990	1656	1642	1656	1642	65642
259	20241004	143100	50103158206	1640	1645	1645	1636	7704
260	20241004	143000	50090529082	1644	1634	1645	1634	23577
261	20241004	142900	50051851071	1635	1637	1638	1634	9404
262	20241004	142800	50036469930	1638	1640	1640	1634	2776
263	20241004	142700	50031924758	1640	1638	1640	1632	23720
264	20241004	142600	49993128915	1637	1636	1638	1634	4297
265	20241004	142500	49986105205	1636	1644	1644	1635	22516
266	20241004	142400	49949214739	1644	1644	1644	1640	13250
267	20241004	142300	49927455995	1644	1640	1645	1638	24792
268	20241004	142200	49886766199	1640	1635	1641	1634	18692
269	20241004	142100	49856163386	1635	1632	1635	1632	12110
270	20241004	142000	49836378197	1632	1627	1635	1627	20597
271	20241004	141900	49802781452	1627	1625	1628	1625	4621
272	20241004	141800	49795265747	1626	1629	1629	1623	19206
273	20241004	141700	49764073976	1629	1627	1634	1620	63126
274	20241004	141600	49661648512	1623	1638	1638	1620	91072
275	20241004	141500	49513498639	1638	1634	1638	1632	25704
276	20241004	141400	49471499939	1634	1640	1640	1631	43983
277	20241004	141300	49399631583	1639	1646	1650	1639	33871
278	20241004	141200	49343898547	1648	1646	1649	1646	14136
279	20241004	141100	49320605090	1646	1642	1647	1641	6505
280	20241004	141000	49309904405	1640	1638	1644	1636	21348
281	20241004	140900	49274922038	1640	1645	1647	1636	30857
282	20241004	140800	49224340335	1647	1650	1650	1643	28131
283	20241004	140700	49177980434	1648	1652	1652	1647	18489
284	20241004	140600	49147480006	1652	1646	1652	1646	30622
285	20241004	140500	49096945242	1647	1648	1648	1645	37880
286	20241004	140400	49034616473	1647	1649	1650	1646	38768
287	20241004	140300	48970720392	1649	1642	1650	1641	36439
288	20241004	140200	48910785939	1640	1637	1643	1636	20943
289	20241004	140100	48876441812	1637	1639	1643	1634	48523
290	20241004	140000	48797032717	1636	1640	1641	1634	37218
291	20241004	135900	48736162482	1639	1639	1643	1635	23534
292	20241004	135800	48697620089	1639	1642	1645	1637	22645
293	20241004	135700	48660469663	1642	1639	1646	1636	47938
294	20241004	135600	48581939880	1639	1644	1644	1639	49746
295	20241004	135500	48500295940	1646	1647	1649	1642	21806
296	20241004	135400	48464449676	1647	1642	1649	1642	14136
297	20241004	135300	48441189414	1643	1647	1649	1641	55801
298	20241004	135200	48349401811	1647	1649	1652	1647	34171
299	20241004	135100	48293033450	1650	1649	1650	1644	36742
300	20241004	135000	48232562197	1649	1649	1652	1647	7343
301	20241004	134900	48220443746	1647	1653	1653	1645	38995
302	20241004	134800	48156186179	1652	1654	1654	1651	9864
303	20241004	134700	48139884533	1654	1651	1654	1648	50749
304	20241004	134600	48056139155	1652	1654	1656	1651	21274
305	20241004	134500	48020962789	1654	1655	1656	1651	29813
306	20241004	134400	47971643558	1656	1653	1657	1649	36861
307	20241004	134300	47910679991	1654	1654	1655	1649	20610
308	20241004	134200	47876614765	1654	1655	1658	1650	66332
309	20241004	134100	47766796976	1656	1651	1656	1649	32762
310	20241004	134000	47712651204	1652	1646	1657	1645	56197
311	20241004	133900	47619732519	1648	1642	1648	1640	19903
312	20241004	133800	47587026994	1642	1640	1642	1638	9156
313	20241004	133700	47572009737	1640	1643	1643	1635	37803
314	20241004	133600	47510079724	1642	1646	1650	1639	27351
315	20241004	133500	47465134550	1646	1649	1649	1637	84697
316	20241004	133400	47325987413	1649	1647	1653	1646	20768
317	20241004	133300	47291745509	1647	1651	1651	1641	47621
318	20241004	133200	47213408059	1651	1658	1658	1650	47908
319	20241004	133100	47134136123	1658	1659	1659	1652	101658
320	20241004	133000	46965622154	1659	1648	1660	1647	220766
321	20241004	132900	46599799278	1648	1644	1648	1643	36558
322	20241004	132800	46539643104	1644	1643	1648	1642	49933
323	20241004	132700	46457482575	1644	1636	1645	1635	32993
324	20241004	132600	46403368763	1635	1631	1635	1630	26888
325	20241004	132500	46359469235	1630	1630	1631	1630	13718
326	20241004	132400	46337100335	1630	1630	1631	1630	10160
327	20241004	132300	46320535684	1630	1633	1633	1630	4541
328	20241004	132200	46313127245	1632	1632	1634	1632	11503
329	20241004	132100	46294343944	1633	1629	1633	1629	21579
330	20241004	132000	46259136201	1629	1627	1629	1627	6576
331	20241004	131900	46248432542	1627	1629	1630	1627	10135
332	20241004	131800	46231918864	1630	1625	1630	1625	20016
333	20241004	131700	46199326827	1625	1625	1627	1624	6142
334	20241004	131600	46189346468	1626	1626	1627	1622	4650
335	20241004	131500	46181791201	1626	1620	1626	1620	3747
336	20241004	131400	46175717023	1620	1625	1625	1619	45264
337	20241004	131300	46102325852	1625	1627	1630	1625	24998
338	20241004	131200	46061655006	1627	1630	1630	1625	20750
339	20241004	131100	46027862433	1630	1626	1632	1626	36511
340	20241004	131000	45968426050	1627	1623	1627	1623	19015
341	20241004	130900	45937516778	1624	1625	1625	1623	10860
342	20241004	130800	45919880777	1625	1625	1626	1622	21901
343	20241004	130700	45884319514	1625	1622	1625	1620	24706
344	20241004	130600	45844236324	1621	1619	1622	1619	4672
345	20241004	130500	45836665280	1620	1621	1623	1616	12683
346	20241004	130400	45816115556	1621	1615	1621	1614	31760
347	20241004	130300	45764723135	1614	1609	1618	1609	32247
348	20241004	130200	45712703816	1609	1609	1611	1602	68975
349	20241004	130100	45601929878	1609	1618	1618	1609	64285
350	20241004	130000	45498350059	1618	1618	1621	1615	20702
351	20241004	125900	45464869538	1618	1623	1623	1617	17036
352	20241004	125800	45437295549	1623	1614	1625	1611	50622
353	20241004	125700	45355341286	1614	1627	1627	1614	59596
354	20241004	125600	45258837678	1627	1634	1636	1624	57106
355	20241004	125500	45165743045	1634	1633	1635	1632	13951
356	20241004	125400	45142960464	1633	1636	1637	1632	15108
357	20241004	125300	45118267896	1637	1635	1637	1633	17759
358	20241004	125200	45089224498	1635	1632	1635	1630	13259
359	20241004	125100	45067583983	1634	1629	1638	1629	44996
360	20241004	125000	44994164197	1628	1633	1634	1627	26380
361	20241004	124900	44951161894	1633	1634	1637	1631	18395
362	20241004	124800	44921108241	1634	1642	1642	1633	63157
363	20241004	124700	44817773140	1642	1639	1645	1637	40112
364	20241004	124600	44751946720	1639	1629	1639	1629	75593
365	20241004	124500	44628466475	1630	1628	1632	1626	25411
366	20241004	124400	44587062132	1627	1625	1629	1623	8633
367	20241004	124300	44573020576	1625	1627	1630	1624	40078
368	20241004	124200	44507847411	1629	1621	1630	1621	51198
369	20241004	124100	44424651593	1621	1616	1622	1616	34421
370	20241004	124000	44368906946	1617	1617	1618	1616	29556
371	20241004	123900	44321119270	1617	1615	1619	1614	51386
372	20241004	123800	44238042253	1616	1617	1617	1614	40264
373	20241004	123700	44173003320	1617	1614	1618	1613	34251
374	20241004	123600	44117673170	1615	1615	1618	1610	67489
375	20241004	123500	44008787766	1615	1612	1618	1610	113628
376	20241004	123400	43825343634	1611	1613	1613	1606	122677
377	20241004	123300	43627955333	1609	1620	1622	1607	214806
378	20241004	123200	43281551708	1621	1636	1637	1620	174176
379	20241004	123100	42998130544	1636	1636	1637	1632	54479
380	20241004	123000	42909127995	1635	1634	1637	1633	27117
381	20241004	122900	42864789016	1634	1629	1640	1627	98868
382	20241004	122800	42703328161	1629	1651	1651	1626	255240
383	20241004	122700	42285989385	1651	1659	1660	1646	817361
384	20241004	122600	40929677377	1659	1658	1659	1657	27193
385	20241004	122500	40884581925	1658	1659	1660	1657	52262
386	20241004	122400	40797913635	1660	1655	1660	1655	72111
387	20241004	122300	40678317150	1655	1653	1659	1652	94888
388	20241004	122200	40521120969	1653	1648	1653	1646	84677
389	20241004	122100	40381359164	1647	1640	1648	1638	26032
390	20241004	122000	40338588494	1640	1636	1640	1635	11251
391	20241004	121900	40320170090	1637	1636	1637	1633	11105
392	20241004	121800	40302015809	1636	1638	1639	1634	27150
393	20241004	121700	40257613709	1639	1641	1641	1633	22627
394	20241004	121600	40220588971	1642	1639	1642	1638	17762
395	20241004	121500	40191453636	1639	1637	1640	1637	2513
396	20241004	121400	40187337494	1640	1636	1641	1633	34589
397	20241004	121300	40130741577	1637	1638	1639	1634	16407
398	20241004	121200	40103901670	1639	1642	1642	1632	45514
399	20241004	121100	40029431531	1642	1642	1642	1640	6530
400	20241004	121000	40018713378	1642	1643	1645	1642	43321
401	20241004	120900	39947510601	1644	1648	1649	1643	19861
402	20241004	120800	39914798846	1648	1643	1650	1643	21152
403	20241004	120700	39879976977	1643	1643	1644	1642	11510
404	20241004	120600	39861066553	1642	1646	1647	1642	10437
405	20241004	120500	39843898216	1647	1644	1648	1643	14221
406	20241004	120400	39820503956	1644	1649	1651	1644	32006
407	20241004	120300	39767777745	1650	1641	1652	1639	82856
408	20241004	120200	39631335959	1640	1641	1643	1640	14979
409	20241004	120100	39606747711	1641	1639	1642	1637	34002
410	20241004	120000	39550976353	1635	1635	1642	1632	33790
411	20241004	115900	39495633702	1633	1638	1638	1633	18884
412	20241004	115800	39464776588	1638	1633	1640	1632	15594
413	20241004	115700	39439257135	1633	1640	1643	1629	126247
414	20241004	115600	39232818623	1640	1643	1645	1638	29822
415	20241004	115500	39183842018	1642	1637	1643	1633	51948
416	20241004	115400	39098705627	1639	1643	1647	1637	54049
417	20241004	115300	39010047672	1643	1644	1647	1639	66915
418	20241004	115200	38900197071	1644	1645	1647	1639	73667
419	20241004	115100	38779106949	1648	1644	1652	1629	186366
420	20241004	115000	38473908712	1644	1648	1650	1638	154730
421	20241004	114900	38219766428	1647	1660	1660	1637	206305
422	20241004	114800	37879785296	1660	1659	1660	1652	240130
423	20241004	114700	37481362594	1659	1660	1660	1652	627711
424	20241004	114600	36439429055	1660	1660	1660	1660	16674
425	20241004	114500	36411750215	1660	1652	1660	1650	349081
426	20241004	114400	35832486450	1652	1658	1658	1649	70880
427	20241004	114300	35715330099	1658	1655	1660	1654	44522
428	20241004	114200	35641522935	1655	1649	1660	1648	99345
429	20241004	114100	35476987218	1648	1651	1653	1647	57868
430	20241004	114000	35381500648	1653	1646	1660	1644	164717
431	20241004	113900	35109206799	1646	1637	1649	1636	97290
432	20241004	113800	34949354475	1636	1633	1636	1629	159373
433	20241004	113700	34689160884	1633	1660	1660	1624	861689
434	20241004	113600	33266623763	1660	1660	1660	1660	239274
435	20241004	113500	32869428923	1660	1660	1660	1660	494397
436	20241004	113400	32048729903	1660	1637	1660	1636	586159
437	20241004	113300	31076448810	1637	1643	1644	1632	48865
438	20241004	113200	30996451394	1643	1636	1650	1635	94919
439	20241004	113100	30840315604	1637	1625	1641	1625	62289
440	20241004	113000	30738660148	1626	1628	1638	1620	102534
441	20241004	112900	30571812330	1628	1609	1642	1608	148485
442	20241004	112800	30330564808	1608	1607	1612	1601	29631
443	20241004	112700	30282968841	1607	1599	1607	1599	22619
444	20241004	112600	30246751309	1597	1600	1600	1595	47765
445	20241004	112500	30170507240	1599	1600	1606	1598	21161
446	20241004	112400	30136626271	1599	1610	1610	1596	50574
447	20241004	112300	30055608955	1610	1605	1614	1602	92860
448	20241004	112200	29906306506	1607	1599	1616	1595	131138
449	20241004	112100	29696071461	1600	1597	1610	1591	203984
450	20241004	112000	29370111337	1596	1598	1608	1594	166126
451	20241004	111900	29104325158	1598	1581	1603	1581	283444
452	20241004	111800	28652480454	1582	1579	1591	1579	285864
453	20241004	111700	28199344431	1580	1660	1660	1560	1688475
454	20241004	111600	25448017606	1660	1660	1660	1660	119365
455	20241004	111500	25249871706	1660	1660	1660	1660	165431
456	20241004	111400	24975256246	1660	1637	1660	1635	1043898
457	20241004	111300	23244848493	1639	1614	1650	1612	201419
458	20241004	111200	22915574465	1617	1617	1619	1614	35796
459	20241004	111100	22857729316	1617	1615	1620	1611	42350
460	20241004	111000	22789259960	1613	1622	1623	1610	84370
461	20241004	110900	22652912986	1623	1624	1625	1612	98374
462	20241004	110800	22493722842	1625	1616	1625	1610	179108
463	20241004	110700	22203636252	1613	1603	1620	1602	133469
464	20241004	110600	21988906511	1602	1602	1605	1595	55236
465	20241004	110500	21900463171	1602	1593	1610	1593	102255
466	20241004	110400	21736478600	1593	1597	1597	1589	71436
467	20241004	110300	21622700352	1595	1605	1617	1592	195747
468	20241004	110200	21308842786	1605	1582	1607	1577	212960
469	20241004	110100	20969794981	1582	1559	1583	1552	133454
470	20241004	110000	20759962786	1559	1553	1560	1549	29748
471	20241004	105900	20713715805	1551	1558	1558	1549	25402
472	20241004	105800	20674296662	1558	1546	1562	1546	46529
473	20241004	105700	20601932103	1547	1561	1562	1546	30477
474	20241004	105600	20554626428	1561	1547	1563	1545	44070
475	20241004	105500	20486175129	1547	1545	1552	1542	53635
476	20241004	105400	20403238023	1544	1560	1560	1544	147619
477	20241004	105300	20174640446	1560	1567	1567	1554	36571
478	20241004	105200	20117598622	1572	1570	1574	1566	30847
479	20241004	105100	20069180235	1571	1565	1571	1564	50201
480	20241004	105000	19990434412	1565	1559	1572	1558	57187
481	20241004	104900	19901005427	1557	1556	1560	1556	52475
482	20241004	104800	19819270243	1558	1552	1560	1551	55313
483	20241004	104700	19733239740	1552	1565	1574	1552	37936
484	20241004	104600	19673960353	1565	1555	1578	1555	106009
485	20241004	104500	19507621149	1561	1549	1562	1548	63439
486	20241004	104400	19409044210	1549	1564	1564	1548	111985
487	20241004	104300	19235069477	1564	1556	1570	1551	66455
488	20241004	104200	19131189152	1556	1576	1577	1550	191887
489	20241004	104100	18831979572	1576	1593	1593	1575	88532
490	20241004	104000	18691765771	1593	1578	1593	1578	92148
491	20241004	103900	18545863875	1583	1580	1584	1575	68055
492	20241004	103800	18438444523	1579	1592	1594	1578	87094
493	20241004	103700	18300355301	1593	1581	1595	1580	128657
494	20241004	103600	18096091193	1581	1564	1590	1564	142853
495	20241004	103500	17870694495	1564	1577	1581	1564	126228
496	20241004	103400	17672453641	1578	1588	1589	1557	169200
497	20241004	103300	17406186544	1588	1588	1590	1578	220092
498	20241004	103200	17057749411	1589	1578	1592	1575	257688
499	20241004	103100	16649664597	1577	1571	1579	1556	326069
500	20241004	103000	16137483645	1570	1557	1575	1552	240871
501	20241004	102900	15760844369	1556	1557	1567	1552	225525
502	20241004	102800	15409406186	1558	1549	1558	1548	154433
503	20241004	102700	15169656596	1549	1547	1560	1540	210775
504	20241004	102600	14842848164	1548	1556	1557	1539	246545
505	20241004	102500	14460965569	1555	1561	1564	1545	279585
506	20241004	102400	14026306890	1561	1565	1570	1545	610915
507	20241004	102300	13074506412	1568	1603	1625	1555	776090
508	20241004	102200	11836566652	1602	1660	1660	1592	1654095
509	20241004	102100	9128164410	1660	1660	1660	1660	360221
510	20241004	102000	8530197550	1660	1660	1660	1660	1746492
511	20241004	101900	5631020830	1592	1592	1592	1592	0
512	20241004	101800	5631020830	1592	1592	1592	1592	0
513	20241004	101700	5631020830	1592	1499	1592	1491	876563
514	20241004	101600	4283761098	1496	1497	1500	1470	352208
515	20241004	101500	3759237408	1497	1435	1500	1434	690072
516	20241004	101400	2734903841	1434	1448	1480	1423	624391
517	20241004	101300	1824081063	1407	1407	1407	1407	0
518	20241004	101200	1824081063	1407	1407	1407	1407	0
519	20241004	101100	1824081063	1407	1384	1407	1375	158538
520	20241004	101000	1603215987	1384	1354	1385	1354	73102
521	20241004	100900	1502921666	1354	1347	1354	1347	81305
522	20241004	100800	1393109281	1347	1348	1348	1344	8705
523	20241004	100700	1381392390	1346	1349	1349	1343	18433
524	20241004	100600	1356595625	1349	1345	1349	1345	16375
525	20241004	100500	1334538728	1345	1341	1346	1341	19441
526	20241004	100400	1308421677	1342	1335	1342	1335	12697
527	20241004	100300	1291410968	1339	1322	1342	1321	54397
528	20241004	100200	1218866820	1324	1328	1328	1324	4353
529	20241004	100100	1213098571	1324	1328	1328	1324	176
530	20241004	100000	1212865535	1324	1330	1330	1324	10927
531	20241004	095900	1198344498	1324	1329	1330	1324	7819
532	20241004	095800	1187953351	1328	1321	1328	1321	8738
533	20241004	095700	1176383554	1322	1315	1322	1315	2972
534	20241004	095600	1172466351	1318	1317	1318	1315	1050
535	20241004	095500	1171083307	1318	1315	1320	1312	6638
536	20241004	095400	1162352973	1313	1323	1324	1313	23016
537	20241004	095300	1131997997	1321	1320	1323	1316	5519
538	20241004	095200	1124717175	1321	1318	1321	1318	1040
539	20241004	095100	1123345691	1318	1318	1323	1318	4207
540	20241004	095000	1117784770	1322	1314	1322	1311	5212
541	20241004	094900	1110941949	1314	1314	1317	1314	6624
542	20241004	094800	1102226415	1317	1325	1331	1313	28361
543	20241004	094700	1064780166	1325	1330	1337	1325	8589
544	20241004	094600	1053352640	1335	1334	1336	1325	20676
545	20241004	094500	1025819731	1336	1330	1342	1325	58308
546	20241004	094400	947893187	1325	1325	1331	1325	13483
547	20241004	094300	929953094	1331	1324	1331	1324	5648
548	20241004	094200	922455309	1330	1331	1331	1330	1360
549	20241004	094100	920646459	1332	1331	1333	1325	1401
550	20241004	094000	918781739	1325	1334	1335	1325	2334
551	20241004	093900	915669597	1331	1331	1335	1325	15534
552	20241004	093800	894939079	1325	1322	1326	1321	2613
553	20241004	093700	891480604	1320	1331	1333	1320	9350
554	20241004	093600	879103374	1331	1338	1338	1331	9721
555	20241004	093500	866144691	1331	1333	1338	1331	7714
556	20241004	093400	855832445	1333	1339	1339	1331	9008
557	20241004	093300	843815455	1340	1336	1340	1327	14581
558	20241004	093200	824296785	1324	1313	1339	1311	8277
559	20241004	093100	813280579	1314	1326	1331	1309	13908
560	20241004	093000	794950926	1322	1337	1337	1322	14608
561	20241004	092900	775564806	1338	1331	1338	1331	28601
562	20241004	092800	737410657	1331	1331	1331	1328	1198
563	20241004	092700	735816442	1330	1330	1332	1326	4167
564	20241004	092600	730281224	1334	1325	1334	1325	28587
565	20241004	092500	692265434	1326	1325	1327	1319	19809
566	20241004	092400	666028565	1317	1318	1324	1315	23991
567	20241004	092300	634352529	1313	1314	1319	1312	11477
568	20241004	092200	619252965	1314	1307	1314	1307	10759
569	20241004	092100	605125265	1308	1311	1314	1308	12493
570	20241004	092000	588752857	1314	1314	1314	1310	1959
571	20241004	091900	586182459	1314	1316	1316	1303	9457
572	20241004	091800	573787234	1315	1310	1316	1310	19498
573	20241004	091700	548171116	1310	1309	1310	1305	14122
574	20241004	091600	529685573	1310	1308	1314	1300	4423
575	20241004	091500	523899006	1307	1300	1307	1299	3850
576	20241004	091400	518885131	1308	1298	1309	1295	5298
577	20241004	091300	511984308	1293	1291	1298	1291	3257
578	20241004	091200	507772633	1299	1299	1299	1290	2896
579	20241004	091100	504017179	1297	1309	1317	1285	31357
580	20241004	091000	463321768	1319	1320	1320	1303	23102
581	20241004	090900	433038781	1320	1322	1322	1311	10379
582	20241004	090800	419373091	1320	1302	1328	1302	82817
583	20241004	090700	310043585	1312	1303	1313	1297	28948
584	20241004	090600	272218694	1303	1299	1304	1297	4651
585	20241004	090500	266169273	1299	1304	1304	1293	814
586	20241004	090400	265113073	1305	1294	1311	1286	22447
587	20241004	090300	235843232	1309	1302	1310	1300	11754
588	20241004	090200	220473762	1305	1291	1305	1278	33624
589	20241004	090100	177081131	1291	1325	1330	1291	35209
590	20241004	090000	131187787	1330	1280	1354	1280	99855