KissMeData/001360/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183400	888787148	1840	1840	1840	1840	7382
3	20241015	183300	888787148	1840	1840	1840	1840	0
4	20241015	183200	888787148	1840	1840	1840	1840	0
5	20241015	183100	888787148	1840	1840	1840	1840	0
6	20241015	183000	888787148	1840	1840	1840	1840	0
7	20241015	182900	888787148	1840	1840	1840	1840	0
8	20241015	182800	888787148	1840	1840	1840	1840	0
9	20241015	182700	888787148	1840	1840	1840	1840	0
10	20241015	182600	888787148	1840	1840	1840	1840	0
11	20241015	182500	888787148	1840	1840	1840	1840	0
12	20241015	182400	888787148	1840	1840	1840	1840	0
13	20241015	182300	888787148	1840	1840	1840	1840	0
14	20241015	182200	888787148	1840	1840	1840	1840	0
15	20241015	182100	888787148	1840	1840	1840	1840	0
16	20241015	182000	888787148	1840	1840	1840	1840	0
17	20241015	181900	888787148	1840	1840	1840	1840	0
18	20241015	181800	888787148	1840	1840	1840	1840	0
19	20241015	181700	888787148	1840	1840	1840	1840	0
20	20241015	181600	888787148	1840	1840	1840	1840	0
21	20241015	181500	888787148	1840	1840	1840	1840	0
22	20241015	181400	888787148	1840	1840	1840	1840	0
23	20241015	181300	888787148	1840	1840	1840	1840	0
24	20241015	181200	888787148	1840	1840	1840	1840	0
25	20241015	181100	888787148	1840	1840	1840	1840	0
26	20241015	181000	888787148	1840	1840	1840	1840	0
27	20241015	180900	888787148	1840	1840	1840	1840	0
28	20241015	180800	888787148	1840	1840	1840	1840	0
29	20241015	180700	888787148	1840	1840	1840	1840	0
30	20241015	180600	888787148	1840	1840	1840	1840	0
31	20241015	180500	888787148	1840	1840	1840	1840	0
32	20241015	180400	888787148	1840	1840	1840	1840	7382
33	20241015	180300	888787148	1840	1840	1840	1840	0
34	20241015	180200	888787148	1840	1840	1840	1840	0
35	20241015	180100	888787148	1840	1840	1840	1840	0
36	20241015	180000	888787148	1840	1840	1840	1840	0
37	20241015	175900	888787148	1840	1840	1840	1840	0
38	20241015	175800	888787148	1840	1840	1840	1840	0
39	20241015	175700	888787148	1840	1840	1840	1840	0
40	20241015	175600	888787148	1840	1840	1840	1840	0
41	20241015	175500	888787148	1840	1840	1840	1840	0
42	20241015	175400	888787148	1840	1840	1840	1840	0
43	20241015	175300	888787148	1840	1840	1840	1840	0
44	20241015	175200	888787148	1840	1840	1840	1840	0
45	20241015	175100	888787148	1840	1840	1840	1840	0
46	20241015	175000	888787148	1840	1840	1840	1840	0
47	20241015	174900	888787148	1840	1840	1840	1840	0
48	20241015	174800	888787148	1840	1840	1840	1840	0
49	20241015	174700	888787148	1840	1840	1840	1840	0
50	20241015	174600	888787148	1840	1840	1840	1840	0
51	20241015	174500	888787148	1840	1840	1840	1840	0
52	20241015	174400	888787148	1840	1840	1840	1840	0
53	20241015	174300	888787148	1840	1840	1840	1840	0
54	20241015	174200	888787148	1840	1840	1840	1840	0
55	20241015	174100	888787148	1840	1840	1840	1840	0
56	20241015	174000	888787148	1840	1840	1840	1840	0
57	20241015	173900	888787148	1840	1840	1840	1840	0
58	20241015	173800	888787148	1840	1840	1840	1840	0
59	20241015	173700	888787148	1840	1840	1840	1840	0
60	20241015	173600	888787148	1840	1840	1840	1840	0
61	20241015	173500	888787148	1840	1840	1840	1840	0
62	20241015	173400	888787148	1840	1840	1840	1840	7382
63	20241015	173300	888787148	1840	1840	1840	1840	0
64	20241015	173200	888787148	1840	1840	1840	1840	0
65	20241015	173100	888787148	1840	1840	1840	1840	0
66	20241015	173000	888787148	1840	1840	1840	1840	0
67	20241015	172900	888787148	1840	1840	1840	1840	0
68	20241015	172800	888787148	1840	1840	1840	1840	0
69	20241015	172700	888787148	1840	1840	1840	1840	0
70	20241015	172600	888787148	1840	1840	1840	1840	0
71	20241015	172500	888787148	1840	1840	1840	1840	0
72	20241015	172400	888787148	1840	1840	1840	1840	0
73	20241015	172300	888787148	1840	1840	1840	1840	0
74	20241015	172200	888787148	1840	1840	1840	1840	0
75	20241015	172100	888787148	1840	1840	1840	1840	0
76	20241015	172000	888787148	1840	1840	1840	1840	0
77	20241015	171900	888787148	1840	1840	1840	1840	0
78	20241015	171800	888787148	1840	1840	1840	1840	0
79	20241015	171700	888787148	1840	1840	1840	1840	0
80	20241015	171600	888787148	1840	1840	1840	1840	0
81	20241015	171500	888787148	1840	1840	1840	1840	0
82	20241015	171400	888787148	1840	1840	1840	1840	0
83	20241015	171300	888787148	1840	1840	1840	1840	0
84	20241015	171200	888787148	1840	1840	1840	1840	0
85	20241015	171100	888787148	1840	1840	1840	1840	0
86	20241015	171000	888787148	1840	1840	1840	1840	0
87	20241015	170900	888787148	1840	1840	1840	1840	0
88	20241015	170800	888787148	1840	1840	1840	1840	0
89	20241015	170700	888787148	1840	1840	1840	1840	0
90	20241015	170600	888787148	1840	1840	1840	1840	0
91	20241015	170500	888787148	1840	1840	1840	1840	0
92	20241015	170400	888787148	1840	1840	1840	1840	7382
93	20241015	170300	888787148	1840	1840	1840	1840	0
94	20241015	170200	888787148	1840	1840	1840	1840	0
95	20241015	170100	888787148	1840	1840	1840	1840	0
96	20241015	170000	888787148	1840	1840	1840	1840	0
97	20241015	165900	888787148	1840	1840	1840	1840	0
98	20241015	165800	888787148	1840	1840	1840	1840	0
99	20241015	165700	888787148	1840	1840	1840	1840	0
100	20241015	165600	888787148	1840	1840	1840	1840	0
101	20241015	165500	888787148	1840	1840	1840	1840	0
102	20241015	165400	888787148	1840	1840	1840	1840	0
103	20241015	165300	888787148	1840	1840	1840	1840	0
104	20241015	165200	888787148	1840	1840	1840	1840	0
105	20241015	165100	888787148	1840	1840	1840	1840	0
106	20241015	165000	888787148	1840	1840	1840	1840	0
107	20241015	164900	888787148	1840	1840	1840	1840	0
108	20241015	164800	888787148	1840	1840	1840	1840	0
109	20241015	164700	888787148	1840	1840	1840	1840	0
110	20241015	164600	888787148	1840	1840	1840	1840	0
111	20241015	164500	888787148	1840	1840	1840	1840	0
112	20241015	164400	888787148	1840	1840	1840	1840	0
113	20241015	164300	888787148	1840	1840	1840	1840	0
114	20241015	164200	888787148	1840	1840	1840	1840	0
115	20241015	164100	888787148	1840	1840	1840	1840	0
116	20241015	164000	888787148	1840	1840	1840	1840	0
117	20241015	163900	888787148	1840	1840	1840	1840	0
118	20241015	163800	888787148	1840	1840	1840	1840	0
119	20241015	163700	888787148	1840	1840	1840	1840	0
120	20241015	163600	888787148	1840	1840	1840	1840	0
121	20241015	163500	888787148	1840	1840	1840	1840	0
122	20241015	163400	888787148	1840	1840	1840	1840	7382
123	20241015	163300	888787148	1840	1840	1840	1840	0
124	20241015	163200	888787148	1840	1840	1840	1840	0
125	20241015	163100	888787148	1840	1840	1840	1840	0
126	20241015	163000	888787148	1840	1840	1840	1840	0
127	20241015	162900	888787148	1840	1840	1840	1840	0
128	20241015	162800	888787148	1840	1840	1840	1840	0
129	20241015	162700	888787148	1840	1840	1840	1840	0
130	20241015	162600	888787148	1840	1840	1840	1840	0
131	20241015	162500	888787148	1840	1840	1840	1840	0
132	20241015	162400	888787148	1840	1840	1840	1840	0
133	20241015	162300	888787148	1840	1840	1840	1840	0
134	20241015	162200	888787148	1840	1840	1840	1840	0
135	20241015	162100	888787148	1840	1840	1840	1840	0
136	20241015	162000	888787148	1840	1840	1840	1840	0
137	20241015	161900	888787148	1840	1840	1840	1840	0
138	20241015	161800	888787148	1840	1840	1840	1840	0
139	20241015	161700	888787148	1840	1840	1840	1840	0
140	20241015	161600	888787148	1840	1840	1840	1840	0
141	20241015	161500	888787148	1840	1840	1840	1840	0
142	20241015	161400	888787148	1840	1840	1840	1840	0
143	20241015	161300	888787148	1840	1840	1840	1840	0
144	20241015	161200	888787148	1840	1840	1840	1840	0
145	20241015	161100	888787148	1840	1840	1840	1840	0
146	20241015	161000	888787148	1840	1840	1840	1840	0
147	20241015	160900	888787148	1840	1840	1840	1840	0
148	20241015	160800	888787148	1840	1840	1840	1840	0
149	20241015	160700	888787148	1840	1840	1840	1840	0
150	20241015	160600	888787148	1840	1840	1840	1840	0
151	20241015	160500	888787148	1840	1840	1840	1840	0
152	20241015	160400	888787148	1840	1840	1840	1840	7382
153	20241015	160300	888787148	1840	1840	1840	1840	0
154	20241015	160200	888787148	1840	1840	1840	1840	0
155	20241015	160100	888787148	1840	1840	1840	1840	0
156	20241015	160000	888787148	1840	1840	1840	1840	0
157	20241015	155900	888787148	1840	1840	1840	1840	0
158	20241015	155800	888787148	1840	1840	1840	1840	0
159	20241015	155700	888787148	1840	1840	1840	1840	0
160	20241015	155600	888787148	1840	1840	1840	1840	0
161	20241015	155500	888787148	1840	1840	1840	1840	0
162	20241015	155400	888787148	1840	1840	1840	1840	0
163	20241015	155300	888787148	1840	1840	1840	1840	0
164	20241015	155200	888787148	1840	1840	1840	1840	0
165	20241015	155100	888787148	1840	1840	1840	1840	0
166	20241015	155000	888787148	1840	1840	1840	1840	0
167	20241015	154900	888787148	1840	1840	1840	1840	0
168	20241015	154800	888787148	1840	1840	1840	1840	0
169	20241015	154700	888787148	1840	1840	1840	1840	0
170	20241015	154600	888787148	1840	1840	1840	1840	0
171	20241015	154500	888787148	1840	1840	1840	1840	0
172	20241015	154400	888787148	1840	1840	1840	1840	0
173	20241015	154300	888787148	1840	1840	1840	1840	0
174	20241015	154200	888787148	1840	1840	1840	1840	0
175	20241015	154100	888787148	1840	1840	1840	1840	0
176	20241015	154000	888787148	1840	1840	1840	1840	0
177	20241015	153900	888787148	1840	1840	1840	1840	0
178	20241015	153800	888787148	1840	1840	1840	1840	0
179	20241015	153700	888787148	1840	1840	1840	1840	0
180	20241015	153600	888787148	1840	1840	1840	1840	0
181	20241015	153500	888787148	1840	1840	1840	1840	0
182	20241015	153400	888787148	1840	1840	1840	1840	7382
183	20241015	153300	888787148	1840	1840	1840	1840	0
184	20241015	153200	888787148	1840	1840	1840	1840	0
185	20241015	153100	888787148	1840	1840	1840	1840	0
186	20241015	153000	888787148	1840	1840	1840	1840	7382
187	20241015	152900	875204268	1833	1833	1833	1833	0
188	20241015	152800	875204268	1833	1833	1833	1833	0
189	20241015	152700	875204268	1833	1833	1833	1833	0
190	20241015	152600	875204268	1833	1833	1833	1833	0
191	20241015	152500	875204268	1833	1833	1833	1833	0
192	20241015	152400	875204268	1833	1833	1833	1833	0
193	20241015	152300	875204268	1833	1833	1833	1833	0
194	20241015	152200	875204268	1833	1833	1833	1833	0
195	20241015	152100	875204268	1833	1833	1833	1833	0
196	20241015	152000	875204268	1833	1833	1833	1833	0
197	20241015	151900	875204268	1833	1834	1838	1833	2304
198	20241015	151800	870980856	1834	1832	1835	1832	1485
199	20241015	151700	868258938	1833	1835	1835	1833	2972
200	20241015	151600	862811226	1835	1833	1835	1833	6
201	20241015	151500	862800220	1835	1837	1838	1835	1917
202	20241015	151400	859278615	1837	1837	1837	1835	710
203	20241015	151300	857974390	1837	1833	1837	1832	112
204	20241015	151200	857769137	1837	1837	1838	1833	9
205	20241015	151100	857752606	1838	1839	1840	1838	10
206	20241015	151000	857734216	1839	1838	1839	1821	16751
207	20241015	150900	827053026	1838	1837	1838	1837	534
208	20241015	150800	826072055	1837	1838	1839	1837	3545
209	20241015	150700	819559413	1840	1838	1840	1838	2049
210	20241015	150600	815792772	1840	1839	1840	1838	544
211	20241015	150500	814792872	1839	1839	1840	1839	12
212	20241015	150400	814770799	1840	1839	1840	1838	1264
213	20241015	150300	812447188	1839	1841	1841	1839	1096
214	20241015	150200	810431266	1841	1843	1843	1841	826
215	20241015	150100	808909801	1842	1843	1843	1842	79
216	20241015	150000	808764219	1842	1843	1843	1842	1488
217	20241015	145900	806021852	1843	1843	1843	1843	669
218	20241015	145800	804788885	1843	1844	1844	1843	629
219	20241015	145700	803629628	1844	1844	1844	1844	14
220	20241015	145600	803603812	1844	1844	1844	1844	82
221	20241015	145500	803452604	1844	1844	1845	1844	10
222	20241015	145400	803434161	1845	1846	1846	1843	727
223	20241015	145300	802092165	1847	1845	1847	1844	31
224	20241015	145200	802034951	1847	1847	1847	1846	21
225	20241015	145100	801996174	1847	1848	1848	1847	4
226	20241015	145000	801988783	1848	1839	1848	1839	7
227	20241015	144900	801975856	1848	1848	1849	1848	9787
228	20241015	144800	783889470	1848	1849	1849	1848	1058
229	20241015	144700	781934228	1849	1848	1849	1848	14146
230	20241015	144600	755792405	1848	1849	1849	1848	9
231	20241015	144500	755775767	1839	1849	1849	1839	2883
232	20241015	144400	750454016	1849	1848	1850	1848	1849
233	20241015	144300	747037058	1849	1850	1850	1849	312
234	20241015	144200	746459947	1850	1850	1850	1850	23
235	20241015	144100	746417397	1850	1849	1850	1849	163
236	20241015	144000	746115997	1850	1850	1850	1849	120
237	20241015	143900	745894100	1850	1850	1850	1848	1051
238	20241015	143800	743951217	1850	1850	1850	1849	1210
239	20241015	143700	741712919	1851	1851	1851	1850	661
240	20241015	143600	740489961	1852	1852	1852	1852	16
241	20241015	143500	740460329	1852	1851	1852	1851	170
242	20241015	143400	740145494	1852	1848	1852	1848	150
243	20241015	143300	739868124	1848	1847	1848	1847	2983
244	20241015	143200	734355737	1848	1847	1848	1847	262
245	20241015	143100	733871715	1848	1848	1848	1847	17
246	20241015	143000	733840304	1848	1849	1849	1847	146
247	20241015	142900	733570519	1848	1852	1852	1848	249
248	20241015	142800	733110150	1849	1852	1853	1849	1732
249	20241015	142700	729901174	1852	1851	1852	1851	24
250	20241015	142600	729856727	1852	1852	1853	1850	415
251	20241015	142500	729088053	1852	1852	1852	1850	390
252	20241015	142400	728366534	1851	1855	1855	1850	467
253	20241015	142300	727501798	1853	1855	1855	1853	10
254	20241015	142200	727483258	1853	1850	1855	1850	521
255	20241015	142100	726518310	1850	1856	1856	1847	248
256	20241015	142000	726058682	1856	1858	1858	1856	244
257	20241015	141900	725605530	1858	1856	1859	1855	656
258	20241015	141800	724387182	1856	1852	1856	1852	6167
259	20241015	141700	712953874	1851	1846	1851	1842	19231
260	20241015	141600	677395471	1846	1844	1847	1844	1516
261	20241015	141500	674598295	1840	1844	1844	1840	4
262	20241015	141400	674590927	1842	1839	1842	1835	3841
263	20241015	141300	667523546	1836	1840	1840	1836	77
264	20241015	141200	667381968	1840	1840	1840	1840	10
265	20241015	141100	667363568	1840	1840	1840	1840	12
266	20241015	141000	667341488	1840	1840	1840	1839	308
267	20241015	140900	666775068	1840	1840	1840	1840	79
268	20241015	140800	666629708	1840	1840	1840	1840	8
269	20241015	140700	666614988	1840	1840	1840	1840	42
270	20241015	140600	666537708	1840	1840	1840	1840	8
271	20241015	140500	666522988	1840	1841	1841	1840	4
272	20241015	140400	666515626	1841	1840	1841	1840	7
273	20241015	140300	666502742	1841	1841	1841	1833	8
274	20241015	140200	666488030	1832	1841	1841	1832	816
275	20241015	140100	664990258	1841	1841	1841	1841	56
276	20241015	140000	664887162	1841	1842	1842	1841	12
277	20241015	135900	664865068	1842	1842	1842	1842	6
278	20241015	135800	664854016	1842	1840	1842	1840	12
279	20241015	135700	664831930	1840	1840	1840	1840	92
280	20241015	135600	664662650	1840	1842	1842	1840	814
281	20241015	135500	663164445	1842	1841	1842	1841	91
282	20241015	135400	662996912	1841	1841	1841	1840	105
283	20241015	135300	662803699	1841	1841	1841	1841	11
284	20241015	135200	662783448	1841	1840	1841	1840	2271
285	20241015	135100	658604804	1840	1840	1840	1840	9
286	20241015	135000	658588244	1840	1840	1840	1840	29
287	20241015	134900	658534884	1841	1841	1841	1840	89
288	20241015	134800	658371069	1841	1841	1841	1840	753
289	20241015	134700	656985539	1841	1841	1841	1841	12
290	20241015	134600	656963447	1841	1841	1841	1841	264
291	20241015	134500	656477423	1841	1842	1843	1840	2133
292	20241015	134400	652548729	1842	1845	1845	1842	25
293	20241015	134300	652502667	1845	1843	1845	1843	1632
294	20241015	134200	649492667	1842	1844	1844	1842	1470
295	20241015	134100	646783780	1844	1845	1845	1844	32
296	20241015	134000	646724761	1844	1844	1845	1843	18
297	20241015	133900	646691567	1845	1845	1845	1843	125
298	20241015	133800	646461097	1843	1845	1845	1843	552
299	20241015	133700	645442701	1845	1845	1845	1842	684
300	20241015	133600	644181185	1846	1844	1846	1844	1234
301	20241015	133500	641905447	1844	1840	1844	1840	707
302	20241015	133400	640603525	1840	1841	1841	1840	1003
303	20241015	133300	638757405	1844	1843	1844	1835	5986
304	20241015	133200	627751030	1843	1843	1843	1843	155
305	20241015	133100	627465365	1843	1843	1843	1842	84
306	20241015	133000	627310561	1842	1841	1842	1840	1258
307	20241015	132900	624994456	1841	1839	1841	1839	6359
308	20241015	132800	613293939	1839	1839	1839	1839	7
309	20241015	132700	613281066	1839	1839	1839	1839	38
310	20241015	132600	613211184	1839	1839	1839	1839	4
311	20241015	132500	613203828	1839	1839	1840	1839	252
312	20241015	132400	612740391	1840	1838	1840	1837	1056
313	20241015	132300	610799389	1837	1833	1837	1832	5854
314	20241015	132200	600063864	1832	1832	1832	1832	254
315	20241015	132100	599598536	1832	1832	1832	1832	3
316	20241015	132000	599593040	1832	1832	1832	1832	6
317	20241015	131900	599582048	1833	1833	1833	1833	4
318	20241015	131800	599574716	1833	1833	1833	1833	1629
319	20241015	131700	596588759	1833	1833	1833	1833	20
320	20241015	131600	596552099	1830	1829	1830	1829	985
321	20241015	131500	594750253	1829	1829	1829	1829	0
322	20241015	131400	594750253	1829	1829	1829	1829	1
323	20241015	131300	594748424	1828	1828	1828	1828	65
324	20241015	131200	594629604	1828	1828	1828	1828	1
325	20241015	131100	594627776	1821	1821	1821	1821	0
326	20241015	131000	594627776	1821	1821	1821	1821	0
327	20241015	130900	594627776	1821	1821	1821	1821	200
328	20241015	130800	594263576	1821	1821	1821	1821	89
329	20241015	130700	594101507	1821	1825	1825	1821	4021
330	20241015	130600	586768226	1825	1825	1825	1825	0
331	20241015	130500	586768226	1825	1827	1827	1825	5345
332	20241015	130400	577007471	1827	1827	1827	1827	173
333	20241015	130300	576691400	1827	1827	1827	1827	0
334	20241015	130200	576691400	1827	1827	1827	1827	0
335	20241015	130100	576691400	1827	1827	1827	1827	0
336	20241015	130000	576691400	1827	1827	1827	1827	30
337	20241015	125900	576636590	1829	1829	1829	1829	0
338	20241015	125800	576636590	1829	1826	1829	1826	521
339	20241015	125700	575685193	1826	1826	1826	1826	0
340	20241015	125600	575685193	1826	1826	1826	1826	0
341	20241015	125500	575685193	1826	1827	1829	1826	512
342	20241015	125400	574749660	1827	1827	1827	1827	272
343	20241015	125300	574252716	1829	1829	1829	1829	2
344	20241015	125200	574249058	1829	1829	1829	1829	71
345	20241015	125100	574119199	1827	1829	1829	1827	284
346	20241015	125000	573600329	1829	1829	1829	1829	0
347	20241015	124900	573600329	1829	1829	1829	1829	5
348	20241015	124800	573591184	1828	1828	1828	1828	50
349	20241015	124700	573499784	1829	1829	1829	1829	0
350	20241015	124600	573499784	1829	1829	1829	1829	300
351	20241015	124500	572951084	1829	1829	1829	1829	1
352	20241015	124400	572949255	1829	1829	1829	1829	0
353	20241015	124300	572949255	1829	1829	1829	1829	0
354	20241015	124200	572949255	1829	1827	1829	1826	1743
355	20241015	124100	569764219	1829	1832	1832	1829	157
356	20241015	124000	569477036	1832	1832	1832	1832	5
357	20241015	123900	569467876	1833	1833	1833	1833	0
358	20241015	123800	569467876	1833	1833	1833	1833	1362
359	20241015	123700	566971330	1827	1832	1833	1827	2327
360	20241015	123600	562712565	1832	1832	1832	1832	0
361	20241015	123500	562712565	1832	1829	1832	1827	1154
362	20241015	123400	560603433	1832	1832	1832	1832	10
363	20241015	123300	560585113	1832	1832	1832	1832	10
364	20241015	123200	560566793	1832	1832	1832	1832	220
365	20241015	123100	560163753	1832	1828	1832	1828	3192
366	20241015	123000	554322853	1827	1827	1827	1827	100
367	20241015	122900	554140153	1826	1828	1828	1826	121
368	20241015	122800	553918967	1828	1828	1828	1828	0
369	20241015	122700	553918967	1828	1828	1828	1828	50
370	20241015	122600	553827567	1828	1828	1828	1828	50
371	20241015	122500	553736167	1828	1828	1828	1828	10
372	20241015	122400	553717887	1826	1826	1826	1826	0
373	20241015	122300	553717887	1826	1827	1827	1826	1500
374	20241015	122200	550978445	1828	1828	1828	1828	52
375	20241015	122100	550883389	1829	1829	1829	1829	2
376	20241015	122000	550879731	1829	1829	1829	1829	5
377	20241015	121900	550870586	1829	1829	1829	1829	22
378	20241015	121800	550830348	1830	1830	1830	1830	319
379	20241015	121700	550246578	1830	1830	1830	1830	21
380	20241015	121600	550208148	1831	1830	1831	1830	190
381	20241015	121500	549860298	1830	1830	1830	1830	0
382	20241015	121400	549860298	1830	1830	1830	1830	84
383	20241015	121300	549706578	1831	1831	1831	1831	0
384	20241015	121200	549706578	1831	1831	1831	1831	586
385	20241015	121100	548633612	1832	1832	1832	1832	0
386	20241015	121000	548633612	1832	1831	1832	1831	150
387	20241015	120900	548358862	1832	1832	1832	1832	1
388	20241015	120800	548357030	1831	1832	1832	1830	1123
389	20241015	120700	546301217	1832	1830	1832	1830	319
390	20241015	120600	545717035	1830	1830	1830	1830	12
391	20241015	120500	545695075	1831	1829	1831	1826	1001
392	20241015	120400	543865469	1829	1829	1829	1829	45
393	20241015	120300	543783164	1832	1828	1832	1828	74
394	20241015	120200	543647888	1832	1832	1832	1832	0
395	20241015	120100	543647888	1832	1831	1832	1831	5
396	20241015	120000	543638731	1826	1826	1826	1826	200
397	20241015	115900	543273531	1826	1826	1826	1826	588
398	20241015	115800	542199843	1826	1826	1826	1826	3
399	20241015	115700	542194365	1826	1824	1826	1823	204
400	20241015	115600	541822332	1826	1826	1826	1826	0
401	20241015	115500	541822332	1826	1826	1826	1826	70
402	20241015	115400	541694512	1826	1826	1826	1826	0
403	20241015	115300	541694512	1826	1826	1826	1826	0
404	20241015	115200	541694512	1826	1826	1826	1826	0
405	20241015	115100	541694512	1826	1822	1826	1822	9
406	20241015	115000	541678101	1822	1825	1825	1822	400
407	20241015	114900	540948999	1823	1825	1825	1823	1897
408	20241015	114800	537488908	1826	1826	1826	1826	1
409	20241015	114700	537487082	1825	1825	1825	1825	114
410	20241015	114600	537279032	1825	1825	1825	1825	250
411	20241015	114500	536822782	1825	1825	1825	1825	32
412	20241015	114400	536764382	1825	1827	1827	1825	421
413	20241015	114300	535995685	1826	1826	1826	1826	536
414	20241015	114200	535016949	1827	1827	1827	1827	0
415	20241015	114100	535016949	1827	1827	1827	1827	4
416	20241015	114000	535009641	1827	1828	1828	1826	109
417	20241015	113900	534810500	1831	1831	1831	1831	58
418	20241015	113800	534704302	1831	1832	1832	1831	28
419	20241015	113700	534653031	1832	1832	1832	1832	23
420	20241015	113600	534610895	1833	1833	1833	1833	104
421	20241015	113500	534420263	1833	1833	1833	1833	12
422	20241015	113400	534398267	1833	1833	1833	1833	0
423	20241015	113300	534398267	1833	1833	1833	1833	8
424	20241015	113200	534383603	1833	1833	1833	1833	701
425	20241015	113100	533098670	1833	1823	1833	1821	2693
426	20241015	113000	528191340	1830	1830	1830	1830	0
427	20241015	112900	528191340	1830	1830	1830	1830	924
428	20241015	112800	526500420	1830	1830	1830	1830	681
429	20241015	112700	525254190	1830	1833	1833	1830	2
430	20241015	112600	525250527	1834	1834	1834	1834	1
431	20241015	112500	525248693	1830	1834	1834	1830	400
432	20241015	112400	524516011	1834	1834	1834	1834	50
433	20241015	112300	524424311	1835	1835	1835	1834	560
434	20241015	112200	523396715	1834	1835	1835	1834	255
435	20241015	112100	522928791	1835	1835	1835	1835	240
436	20241015	112000	522488391	1835	1840	1840	1835	317
437	20241015	111900	521905998	1839	1832	1839	1832	5131
438	20241015	111800	512490326	1830	1821	1830	1821	4631
439	20241015	111700	504032605	1821	1821	1821	1821	0
440	20241015	111600	504032605	1821	1821	1821	1821	121
441	20241015	111500	503812264	1822	1822	1822	1822	440
442	20241015	111400	503010584	1820	1820	1820	1820	200
443	20241015	111300	502646584	1822	1822	1822	1822	35
444	20241015	111200	502582814	1820	1821	1821	1820	361
445	20241015	111100	501925756	1820	1820	1820	1820	77
446	20241015	111000	501785616	1820	1822	1822	1820	301
447	20241015	110900	501237794	1820	1819	1820	1819	5785
448	20241015	110800	490709345	1819	1821	1821	1819	3317
449	20241015	110700	484671133	1822	1822	1822	1822	24
450	20241015	110600	484627405	1825	1825	1825	1825	1
451	20241015	110500	484625580	1825	1825	1825	1825	10
452	20241015	110400	484607330	1820	1825	1825	1820	721
453	20241015	110300	483294468	1825	1827	1827	1825	112
454	20241015	110200	483090060	1825	1825	1825	1825	0
455	20241015	110100	483090060	1825	1827	1827	1825	286
456	20241015	110000	482567558	1827	1827	1827	1827	0
457	20241015	105900	482567558	1827	1828	1828	1827	13
458	20241015	105800	482543804	1828	1826	1828	1826	1310
459	20241015	105700	480151140	1826	1826	1828	1826	127
460	20241015	105600	479919236	1826	1826	1826	1826	103
461	20241015	105500	479731158	1826	1826	1826	1826	103
462	20241015	105400	479543080	1826	1826	1826	1826	525
463	20241015	105300	478584430	1818	1817	1818	1817	133
464	20241015	105200	478342673	1817	1817	1817	1817	1
465	20241015	105100	478340856	1816	1816	1817	1816	414
466	20241015	105000	477589031	1816	1817	1817	1816	217
467	20241015	104900	477194942	1817	1817	1817	1817	1
468	20241015	104800	477193125	1817	1817	1817	1817	75
469	20241015	104700	477056850	1817	1817	1817	1816	453
470	20241015	104600	476233765	1817	1816	1817	1816	3095
471	20241015	104500	470613145	1816	1816	1816	1816	5
472	20241015	104400	470604065	1810	1810	1810	1810	0
473	20241015	104300	470604065	1810	1810	1810	1810	18
474	20241015	104200	470571485	1807	1807	1807	1807	3236
475	20241015	104100	464724033	1807	1809	1809	1807	730
476	20241015	104000	463404910	1816	1816	1816	1816	1
477	20241015	103900	463403094	1807	1806	1807	1806	1600
478	20241015	103800	460512016	1806	1806	1806	1806	500
479	20241015	103700	459609016	1807	1807	1807	1807	200
480	20241015	103600	459247616	1807	1807	1807	1807	992
481	20241015	103500	457455072	1806	1806	1806	1806	0
482	20241015	103400	457455072	1806	1806	1806	1806	0
483	20241015	103300	457455072	1806	1806	1817	1806	504
484	20241015	103200	456543814	1817	1811	1817	1806	708
485	20241015	103100	455262919	1812	1812	1812	1812	6
486	20241015	103000	455252047	1811	1805	1813	1805	681
487	20241015	102900	454021610	1805	1805	1805	1805	1
488	20241015	102800	454019805	1805	1808	1808	1805	784
489	20241015	102700	452603227	1807	1807	1807	1807	505
490	20241015	102600	451690692	1805	1806	1806	1805	42
491	20241015	102500	451614872	1805	1807	1807	1805	189
492	20241015	102400	451273713	1807	1807	1807	1805	902
493	20241015	102300	449643801	1805	1805	1807	1805	251
494	20241015	102200	449190734	1807	1804	1807	1804	18
495	20241015	102100	449158259	1807	1807	1807	1807	367
496	20241015	102000	448495090	1807	1806	1807	1803	6044
497	20241015	101900	437592555	1807	1807	1807	1807	386
498	20241015	101800	436895053	1813	1804	1813	1803	5657
499	20241015	101700	426694724	1812	1807	1812	1801	7389
500	20241015	101600	413375314	1812	1812	1812	1812	277
501	20241015	101500	412873390	1813	1813	1813	1813	377
502	20241015	101400	412189889	1816	1816	1816	1816	46
503	20241015	101300	412106353	1816	1807	1816	1803	16
504	20241015	101200	412077478	1818	1802	1818	1802	968
505	20241015	101100	410333110	1802	1810	1810	1802	3224
506	20241015	101000	404516903	1810	1812	1818	1810	30
507	20241015	100900	404462529	1817	1817	1817	1817	1
508	20241015	100800	404460712	1817	1817	1817	1817	309
509	20241015	100700	403899259	1817	1817	1817	1817	58
510	20241015	100600	403793873	1819	1807	1819	1806	1016
511	20241015	100500	401958519	1806	1811	1819	1806	1317
512	20241015	100400	399578195	1811	1819	1819	1811	508
513	20241015	100300	398657987	1812	1812	1819	1805	1440
514	20241015	100200	396054564	1812	1821	1821	1812	617
515	20241015	100100	394936188	1820	1820	1820	1820	50
516	20241015	100000	394845188	1829	1820	1829	1819	4468
517	20241015	095900	386712204	1819	1811	1819	1807	1908
518	20241015	095800	383256757	1809	1807	1818	1807	4285
519	20241015	095700	375511360	1807	1812	1819	1807	2393
520	20241015	095600	371186297	1808	1815	1815	1807	22600
521	20241015	095500	330284005	1815	1818	1818	1815	2711
522	20241015	095400	325363036	1819	1820	1820	1819	13
523	20241015	095300	325339388	1818	1820	1820	1816	1019
524	20241015	095200	323487680	1821	1821	1821	1821	1
525	20241015	095100	323485859	1816	1819	1819	1816	2077
526	20241015	095000	319712580	1819	1819	1819	1819	795
527	20241015	094900	318266475	1819	1820	1820	1819	6584
528	20241015	094800	306287749	1820	1829	1829	1820	543
529	20241015	094700	305299071	1821	1823	1823	1821	278
530	20241015	094600	304792829	1831	1831	1831	1831	11
531	20241015	094500	304772688	1821	1821	1821	1821	2405
532	20241015	094400	300393183	1821	1821	1821	1821	941
533	20241015	094300	298679622	1821	1822	1822	1821	2254
534	20241015	094200	294575011	1822	1825	1828	1822	3520
535	20241015	094100	288153702	1824	1828	1828	1824	2320
536	20241015	094000	283918011	1828	1829	1832	1827	539
537	20241015	093900	282932693	1830	1841	1841	1830	9024
538	20241015	093800	266392713	1834	1835	1837	1834	3206
539	20241015	093700	260512501	1835	1843	1843	1835	361
540	20241015	093600	259849576	1834	1844	1844	1834	834
541	20241015	093500	258318154	1845	1835	1846	1835	1866
542	20241015	093400	254885053	1835	1838	1840	1834	2079
543	20241015	093300	251071064	1835	1846	1846	1835	5060
544	20241015	093200	241782028	1836	1838	1838	1836	5217
545	20241015	093100	232201880	1840	1846	1846	1840	12424
546	20241015	093000	209333602	1846	1844	1846	1843	1542
547	20241015	092900	206491175	1844	1846	1846	1844	3824
548	20241015	092800	199436906	1846	1847	1847	1845	4138
549	20241015	092700	191797547	1847	1848	1851	1847	1502
550	20241015	092600	189022043	1848	1850	1851	1847	810
551	20241015	092500	187523108	1852	1847	1852	1847	3410
552	20241015	092400	181215599	1850	1850	1851	1850	3434
553	20241015	092300	174862386	1850	1850	1850	1850	55
554	20241015	092200	174760636	1851	1849	1851	1849	1180
555	20241015	092100	172578480	1849	1845	1852	1845	6157
556	20241015	092000	161189080	1845	1850	1850	1845	990
557	20241015	091900	159361829	1850	1846	1850	1846	1141
558	20241015	091800	157255483	1846	1852	1852	1846	3014
559	20241015	091700	151684638	1850	1852	1852	1850	457
560	20241015	091600	150838416	1852	1852	1852	1852	686
561	20241015	091500	149567944	1852	1851	1852	1851	3560
562	20241015	091400	142975575	1852	1852	1852	1851	793
563	20241015	091300	141506968	1852	1847	1852	1847	5182
564	20241015	091200	131922439	1847	1842	1852	1842	653
565	20241015	091100	130715019	1841	1840	1847	1840	2987
566	20241015	091000	125200697	1840	1846	1846	1840	1040
567	20241015	090900	123284199	1846	1847	1847	1846	159
568	20241015	090800	122990542	1847	1845	1847	1835	1301
569	20241015	090700	120590479	1845	1834	1845	1834	2447
570	20241015	090600	116102659	1834	1835	1845	1833	3315
571	20241015	090500	110023095	1834	1843	1843	1834	2390
572	20241015	090400	105621961	1843	1833	1843	1826	15321
573	20241015	090300	77578699	1831	1865	1865	1831	20405
574	20241015	090200	40007082	1865	1842	1865	1842	6268
575	20241015	090100	28439632	1842	1841	1849	1841	6184
576	20241015	090000	17046133	1841	1850	1850	1841	8920