KissMeData/001360/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183400	865651048	1761	1761	1761	1761	14134
3	20241022	183300	865651048	1761	1761	1761	1761	0
4	20241022	183200	865651048	1761	1761	1761	1761	0
5	20241022	183100	865651048	1761	1761	1761	1761	0
6	20241022	183000	865651048	1761	1761	1761	1761	0
7	20241022	182900	865651048	1761	1761	1761	1761	0
8	20241022	182800	865651048	1761	1761	1761	1761	0
9	20241022	182700	865651048	1761	1761	1761	1761	0
10	20241022	182600	865651048	1761	1761	1761	1761	0
11	20241022	182500	865651048	1761	1761	1761	1761	0
12	20241022	182400	865651048	1761	1761	1761	1761	0
13	20241022	182300	865651048	1761	1761	1761	1761	0
14	20241022	182200	865651048	1761	1761	1761	1761	0
15	20241022	182100	865651048	1761	1761	1761	1761	0
16	20241022	182000	865651048	1761	1761	1761	1761	0
17	20241022	181900	865651048	1761	1761	1761	1761	0
18	20241022	181800	865651048	1761	1761	1761	1761	0
19	20241022	181700	865651048	1761	1761	1761	1761	0
20	20241022	181600	865651048	1761	1761	1761	1761	0
21	20241022	181500	865651048	1761	1761	1761	1761	0
22	20241022	181400	865651048	1761	1761	1761	1761	0
23	20241022	181300	865651048	1761	1761	1761	1761	0
24	20241022	181200	865651048	1761	1761	1761	1761	0
25	20241022	181100	865651048	1761	1761	1761	1761	0
26	20241022	181000	865651048	1761	1761	1761	1761	0
27	20241022	180900	865651048	1761	1761	1761	1761	0
28	20241022	180800	865651048	1761	1761	1761	1761	0
29	20241022	180700	865651048	1761	1761	1761	1761	0
30	20241022	180600	865651048	1761	1761	1761	1761	0
31	20241022	180500	865651048	1761	1761	1761	1761	0
32	20241022	180400	865651048	1761	1761	1761	1761	14134
33	20241022	180300	865651048	1761	1761	1761	1761	0
34	20241022	180200	865651048	1761	1761	1761	1761	0
35	20241022	180100	865651048	1761	1761	1761	1761	0
36	20241022	180000	865651048	1761	1761	1761	1761	0
37	20241022	175900	865651048	1761	1761	1761	1761	0
38	20241022	175800	865651048	1761	1761	1761	1761	0
39	20241022	175700	865651048	1761	1761	1761	1761	0
40	20241022	175600	865651048	1761	1761	1761	1761	0
41	20241022	175500	865651048	1761	1761	1761	1761	0
42	20241022	175400	865651048	1761	1761	1761	1761	0
43	20241022	175300	865651048	1761	1761	1761	1761	0
44	20241022	175200	865651048	1761	1761	1761	1761	0
45	20241022	175100	865651048	1761	1761	1761	1761	0
46	20241022	175000	865651048	1761	1761	1761	1761	0
47	20241022	174900	865651048	1761	1761	1761	1761	0
48	20241022	174800	865651048	1761	1761	1761	1761	0
49	20241022	174700	865651048	1761	1761	1761	1761	0
50	20241022	174600	865651048	1761	1761	1761	1761	0
51	20241022	174500	865651048	1761	1761	1761	1761	0
52	20241022	174400	865651048	1761	1761	1761	1761	0
53	20241022	174300	865651048	1761	1761	1761	1761	0
54	20241022	174200	865651048	1761	1761	1761	1761	0
55	20241022	174100	865651048	1761	1761	1761	1761	0
56	20241022	174000	865651048	1761	1761	1761	1761	0
57	20241022	173900	865651048	1761	1761	1761	1761	0
58	20241022	173800	865651048	1761	1761	1761	1761	0
59	20241022	173700	865651048	1761	1761	1761	1761	0
60	20241022	173600	865651048	1761	1761	1761	1761	0
61	20241022	173500	865651048	1761	1761	1761	1761	0
62	20241022	173400	865651048	1761	1761	1761	1761	14134
63	20241022	173300	865651048	1761	1761	1761	1761	0
64	20241022	173200	865651048	1761	1761	1761	1761	0
65	20241022	173100	865651048	1761	1761	1761	1761	0
66	20241022	173000	865651048	1761	1761	1761	1761	0
67	20241022	172900	865651048	1761	1761	1761	1761	0
68	20241022	172800	865651048	1761	1761	1761	1761	0
69	20241022	172700	865651048	1761	1761	1761	1761	0
70	20241022	172600	865651048	1761	1761	1761	1761	0
71	20241022	172500	865651048	1761	1761	1761	1761	0
72	20241022	172400	865651048	1761	1761	1761	1761	0
73	20241022	172300	865651048	1761	1761	1761	1761	0
74	20241022	172200	865651048	1761	1761	1761	1761	0
75	20241022	172100	865651048	1761	1761	1761	1761	0
76	20241022	172000	865651048	1761	1761	1761	1761	0
77	20241022	171900	865651048	1761	1761	1761	1761	0
78	20241022	171800	865651048	1761	1761	1761	1761	0
79	20241022	171700	865651048	1761	1761	1761	1761	0
80	20241022	171600	865651048	1761	1761	1761	1761	0
81	20241022	171500	865651048	1761	1761	1761	1761	0
82	20241022	171400	865651048	1761	1761	1761	1761	0
83	20241022	171300	865651048	1761	1761	1761	1761	0
84	20241022	171200	865651048	1761	1761	1761	1761	0
85	20241022	171100	865651048	1761	1761	1761	1761	0
86	20241022	171000	865651048	1761	1761	1761	1761	0
87	20241022	170900	865651048	1761	1761	1761	1761	0
88	20241022	170800	865651048	1761	1761	1761	1761	0
89	20241022	170700	865651048	1761	1761	1761	1761	0
90	20241022	170600	865651048	1761	1761	1761	1761	0
91	20241022	170500	865651048	1761	1761	1761	1761	0
92	20241022	170400	865651048	1761	1761	1761	1761	14134
93	20241022	170300	865651048	1761	1761	1761	1761	0
94	20241022	170200	865651048	1761	1761	1761	1761	0
95	20241022	170100	865651048	1761	1761	1761	1761	0
96	20241022	170000	865651048	1761	1761	1761	1761	0
97	20241022	165900	865651048	1761	1761	1761	1761	0
98	20241022	165800	865651048	1761	1761	1761	1761	0
99	20241022	165700	865651048	1761	1761	1761	1761	0
100	20241022	165600	865651048	1761	1761	1761	1761	0
101	20241022	165500	865651048	1761	1761	1761	1761	0
102	20241022	165400	865651048	1761	1761	1761	1761	0
103	20241022	165300	865651048	1761	1761	1761	1761	0
104	20241022	165200	865651048	1761	1761	1761	1761	0
105	20241022	165100	865651048	1761	1761	1761	1761	0
106	20241022	165000	865651048	1761	1761	1761	1761	0
107	20241022	164900	865651048	1761	1761	1761	1761	0
108	20241022	164800	865651048	1761	1761	1761	1761	0
109	20241022	164700	865651048	1761	1761	1761	1761	0
110	20241022	164600	865651048	1761	1761	1761	1761	0
111	20241022	164500	865651048	1761	1761	1761	1761	0
112	20241022	164400	865651048	1761	1761	1761	1761	0
113	20241022	164300	865651048	1761	1761	1761	1761	0
114	20241022	164200	865651048	1761	1761	1761	1761	0
115	20241022	164100	865651048	1761	1761	1761	1761	0
116	20241022	164000	865651048	1761	1761	1761	1761	0
117	20241022	163900	865651048	1761	1761	1761	1761	0
118	20241022	163800	865651048	1761	1761	1761	1761	0
119	20241022	163700	865651048	1761	1761	1761	1761	0
120	20241022	163600	865651048	1761	1761	1761	1761	0
121	20241022	163500	865651048	1761	1761	1761	1761	0
122	20241022	163400	865651048	1761	1761	1761	1761	14134
123	20241022	163300	865651048	1761	1761	1761	1761	0
124	20241022	163200	865651048	1761	1761	1761	1761	0
125	20241022	163100	865651048	1761	1761	1761	1761	0
126	20241022	163000	865651048	1761	1761	1761	1761	0
127	20241022	162900	865651048	1761	1761	1761	1761	0
128	20241022	162800	865651048	1761	1761	1761	1761	0
129	20241022	162700	865651048	1761	1761	1761	1761	0
130	20241022	162600	865651048	1761	1761	1761	1761	0
131	20241022	162500	865651048	1761	1761	1761	1761	0
132	20241022	162400	865651048	1761	1761	1761	1761	0
133	20241022	162300	865651048	1761	1761	1761	1761	0
134	20241022	162200	865651048	1761	1761	1761	1761	0
135	20241022	162100	865651048	1761	1761	1761	1761	0
136	20241022	162000	865651048	1761	1761	1761	1761	0
137	20241022	161900	865651048	1761	1761	1761	1761	0
138	20241022	161800	865651048	1761	1761	1761	1761	0
139	20241022	161700	865651048	1761	1761	1761	1761	0
140	20241022	161600	865651048	1761	1761	1761	1761	0
141	20241022	161500	865651048	1761	1761	1761	1761	0
142	20241022	161400	865651048	1761	1761	1761	1761	0
143	20241022	161300	865651048	1761	1761	1761	1761	0
144	20241022	161200	865651048	1761	1761	1761	1761	0
145	20241022	161100	865651048	1761	1761	1761	1761	0
146	20241022	161000	865651048	1761	1761	1761	1761	0
147	20241022	160900	865651048	1761	1761	1761	1761	0
148	20241022	160800	865651048	1761	1761	1761	1761	0
149	20241022	160700	865651048	1761	1761	1761	1761	0
150	20241022	160600	865651048	1761	1761	1761	1761	0
151	20241022	160500	865651048	1761	1761	1761	1761	0
152	20241022	160400	865651048	1761	1761	1761	1761	14134
153	20241022	160300	865651048	1761	1761	1761	1761	0
154	20241022	160200	865651048	1761	1761	1761	1761	0
155	20241022	160100	865651048	1761	1761	1761	1761	0
156	20241022	160000	865651048	1761	1761	1761	1761	0
157	20241022	155900	865651048	1761	1761	1761	1761	0
158	20241022	155800	865651048	1761	1761	1761	1761	0
159	20241022	155700	865651048	1761	1761	1761	1761	0
160	20241022	155600	865651048	1761	1761	1761	1761	0
161	20241022	155500	865651048	1761	1761	1761	1761	0
162	20241022	155400	865651048	1761	1761	1761	1761	0
163	20241022	155300	865651048	1761	1761	1761	1761	0
164	20241022	155200	865651048	1761	1761	1761	1761	0
165	20241022	155100	865651048	1761	1761	1761	1761	0
166	20241022	155000	865651048	1761	1761	1761	1761	0
167	20241022	154900	865651048	1761	1761	1761	1761	0
168	20241022	154800	865651048	1761	1761	1761	1761	0
169	20241022	154700	865651048	1761	1761	1761	1761	0
170	20241022	154600	865651048	1761	1761	1761	1761	0
171	20241022	154500	865651048	1761	1761	1761	1761	0
172	20241022	154400	865651048	1761	1761	1761	1761	0
173	20241022	154300	865651048	1761	1761	1761	1761	0
174	20241022	154200	865651048	1761	1761	1761	1761	0
175	20241022	154100	865651048	1761	1761	1761	1761	0
176	20241022	154000	865651048	1761	1761	1761	1761	0
177	20241022	153900	865651048	1761	1761	1761	1761	0
178	20241022	153800	865651048	1761	1761	1761	1761	0
179	20241022	153700	865651048	1761	1761	1761	1761	0
180	20241022	153600	865651048	1761	1761	1761	1761	0
181	20241022	153500	865651048	1761	1761	1761	1761	0
182	20241022	153400	865651048	1761	1761	1761	1761	14134
183	20241022	153300	865651048	1761	1761	1761	1761	0
184	20241022	153200	865651048	1761	1761	1761	1761	0
185	20241022	153100	865651048	1761	1761	1761	1761	0
186	20241022	153000	865651048	1761	1761	1761	1761	14134
187	20241022	152900	840761074	1761	1761	1761	1761	0
188	20241022	152800	840761074	1761	1761	1761	1761	0
189	20241022	152700	840761074	1761	1761	1761	1761	0
190	20241022	152600	840761074	1761	1761	1761	1761	0
191	20241022	152500	840761074	1761	1761	1761	1761	0
192	20241022	152400	840761074	1761	1761	1761	1761	0
193	20241022	152300	840761074	1761	1761	1761	1761	0
194	20241022	152200	840761074	1761	1761	1761	1761	0
195	20241022	152100	840761074	1761	1761	1761	1761	0
196	20241022	152000	840761074	1761	1761	1761	1761	0
197	20241022	151900	840761074	1761	1762	1762	1757	1065
198	20241022	151800	838888642	1762	1763	1763	1759	1577
199	20241022	151700	836109172	1763	1761	1763	1761	505
200	20241022	151600	835219007	1761	1763	1763	1761	1616
201	20241022	151500	832370566	1762	1763	1763	1762	213
202	20241022	151400	831995049	1763	1763	1763	1763	20
203	20241022	151300	831959789	1763	1769	1770	1763	1462
204	20241022	151200	829376204	1769	1768	1769	1763	505
205	20241022	151100	828483017	1768	1760	1769	1759	4289
206	20241022	151000	820918389	1760	1758	1760	1758	1197
207	20241022	150900	818812919	1758	1755	1758	1755	1232
208	20241022	150800	816648340	1755	1755	1755	1755	225
209	20241022	150700	816253465	1756	1757	1757	1756	567
210	20241022	150600	815257588	1757	1757	1757	1756	128
211	20241022	150500	815032799	1757	1758	1758	1757	804
212	20241022	150400	813619967	1758	1758	1759	1758	399
213	20241022	150300	812918332	1757	1756	1757	1756	612
214	20241022	150200	811843561	1756	1755	1756	1755	204
215	20241022	150100	811485522	1751	1750	1751	1749	287
216	20241022	150000	810983293	1751	1752	1752	1751	675
217	20241022	145900	809800921	1752	1755	1755	1752	690
218	20241022	145800	808591471	1755	1752	1755	1752	7309
219	20241022	145700	795764743	1748	1748	1748	1748	0
220	20241022	145600	795764743	1748	1756	1756	1748	25126
221	20241022	145500	751776014	1756	1756	1756	1756	590
222	20241022	145400	750739974	1756	1756	1756	1756	1
223	20241022	145300	750738218	1755	1756	1756	1755	909
224	20241022	145200	749142546	1756	1756	1757	1756	1310
225	20241022	145100	746842185	1756	1756	1756	1756	202
226	20241022	145000	746487473	1756	1756	1756	1756	400
227	20241022	144900	745785073	1758	1758	1758	1758	1
228	20241022	144800	745783315	1758	1757	1758	1756	84
229	20241022	144700	745635800	1757	1757	1757	1757	130
230	20241022	144600	745407390	1757	1757	1757	1757	400
231	20241022	144500	744704590	1757	1757	1757	1757	0
232	20241022	144400	744704590	1757	1757	1757	1757	960
233	20241022	144300	743017870	1757	1759	1759	1757	629
234	20241022	144200	741911869	1759	1759	1759	1759	1
235	20241022	144100	741910110	1759	1759	1759	1759	77
236	20241022	144000	741774667	1758	1759	1759	1758	1021
237	20241022	143900	739979318	1759	1759	1759	1759	0
238	20241022	143800	739979318	1759	1759	1760	1759	222
239	20241022	143700	739588602	1758	1758	1758	1758	9
240	20241022	143600	739572780	1759	1759	1759	1759	1
241	20241022	143500	739571021	1759	1759	1759	1759	0
242	20241022	143400	739571021	1759	1759	1759	1759	0
243	20241022	143300	739571021	1759	1759	1759	1759	0
244	20241022	143200	739571021	1759	1759	1759	1759	1091
245	20241022	143100	737651952	1760	1760	1760	1760	0
246	20241022	143000	737651952	1760	1760	1761	1760	396
247	20241022	142900	736954942	1760	1758	1760	1758	569
248	20241022	142800	735953512	1760	1756	1760	1756	101
249	20241022	142700	735776152	1756	1756	1756	1756	481
250	20241022	142600	734931516	1756	1756	1756	1756	11
251	20241022	142500	734912200	1760	1755	1760	1755	1004
252	20241022	142400	733146180	1755	1755	1755	1755	0
253	20241022	142300	733146180	1755	1755	1755	1755	127
254	20241022	142200	732923295	1760	1760	1760	1760	0
255	20241022	142100	732923295	1760	1760	1760	1760	271
256	20241022	142000	732446335	1760	1760	1760	1760	0
257	20241022	141900	732446335	1760	1760	1760	1760	0
258	20241022	141800	732446335	1760	1760	1760	1760	0
259	20241022	141700	732446335	1760	1756	1760	1756	1000
260	20241022	141600	730687779	1751	1755	1755	1751	2323
261	20241022	141500	726620063	1755	1754	1755	1753	518
262	20241022	141400	725711998	1755	1753	1755	1753	4385
263	20241022	141300	718019201	1750	1750	1750	1750	0
264	20241022	141200	718019201	1750	1752	1752	1750	2745
265	20241022	141100	713214583	1753	1753	1753	1753	1000
266	20241022	141000	711461583	1754	1754	1754	1754	0
267	20241022	140900	711461583	1754	1752	1754	1750	537
268	20241022	140800	710521382	1752	1755	1755	1752	32
269	20241022	140700	710465291	1755	1755	1755	1750	5703
270	20241022	140600	700484795	1752	1755	1755	1752	462
271	20241022	140500	699675079	1755	1755	1755	1753	81
272	20241022	140400	699533082	1753	1754	1754	1753	1080
273	20241022	140300	697639264	1754	1754	1754	1754	39
274	20241022	140200	697570858	1753	1754	1754	1753	5
275	20241022	140100	697562092	1753	1753	1753	1753	336
276	20241022	140000	696973084	1753	1754	1754	1753	184
277	20241022	135900	696650512	1754	1754	1754	1754	2
278	20241022	135800	696647004	1754	1754	1754	1754	1
279	20241022	135700	696645250	1755	1755	1755	1755	1
280	20241022	135600	696643495	1755	1755	1755	1755	0
281	20241022	135500	696643495	1755	1754	1755	1751	3369
282	20241022	135400	690732669	1751	1754	1754	1751	1731
283	20241022	135300	687699449	1754	1754	1754	1754	0
284	20241022	135200	687699449	1754	1754	1754	1754	10
285	20241022	135100	687681909	1754	1754	1754	1754	1268
286	20241022	135000	685457837	1752	1752	1752	1752	0
287	20241022	134900	685457837	1752	1752	1752	1752	2117
288	20241022	134800	681748853	1754	1754	1754	1754	2
289	20241022	134700	681745345	1754	1754	1754	1754	52
290	20241022	134600	681654137	1752	1754	1754	1752	502
291	20241022	134500	680774629	1752	1754	1754	1751	11700
292	20241022	134400	660281432	1755	1753	1755	1753	268
293	20241022	134300	659811626	1755	1755	1755	1755	1072
294	20241022	134200	657930266	1755	1755	1755	1755	10396
295	20241022	134100	639685286	1755	1755	1755	1755	2
296	20241022	134000	639681776	1760	1755	1760	1755	3811
297	20241022	133900	632993466	1760	1760	1760	1760	2
298	20241022	133800	632989946	1755	1755	1755	1755	0
299	20241022	133700	632989946	1755	1755	1755	1755	0
300	20241022	133600	632989946	1755	1755	1755	1755	0
301	20241022	133500	632989946	1755	1755	1755	1755	6
302	20241022	133400	632979416	1755	1755	1755	1755	100
303	20241022	133300	632803916	1755	1755	1755	1755	0
304	20241022	133200	632803916	1755	1755	1755	1755	0
305	20241022	133100	632803916	1755	1760	1760	1755	2840
306	20241022	133000	627818215	1757	1757	1757	1757	50
307	20241022	132900	627730365	1757	1759	1760	1757	1302
308	20241022	132800	625441748	1759	1758	1759	1758	313
309	20241022	132700	624891183	1757	1757	1757	1757	1225
310	20241022	132600	622738858	1757	1757	1757	1757	0
311	20241022	132500	622738858	1757	1757	1757	1757	300
312	20241022	132400	622211758	1757	1757	1757	1757	602
313	20241022	132300	621154044	1757	1757	1757	1757	12
314	20241022	132200	621132960	1759	1759	1759	1759	0
315	20241022	132100	621132960	1759	1758	1759	1758	53
316	20241022	132000	621039764	1759	1759	1759	1759	62
317	20241022	131900	620930706	1757	1758	1758	1757	251
318	20241022	131800	620489684	1758	1758	1758	1758	1000
319	20241022	131700	618731684	1759	1759	1759	1759	1
320	20241022	131600	618729925	1759	1760	1760	1759	17
321	20241022	131500	618700020	1760	1760	1760	1760	31
322	20241022	131400	618645460	1761	1761	1761	1761	418
323	20241022	131300	617909362	1761	1761	1761	1761	1
324	20241022	131200	617907601	1761	1759	1761	1759	12
325	20241022	131100	617886491	1759	1759	1759	1759	38
326	20241022	131000	617819649	1759	1766	1766	1759	4267
327	20241022	130900	610302195	1762	1762	1762	1762	30
328	20241022	130800	610249335	1762	1762	1762	1762	3
329	20241022	130700	610244049	1759	1766	1766	1759	2037
330	20241022	130600	606659076	1761	1765	1766	1761	751
331	20241022	130500	605333960	1765	1765	1765	1765	300
332	20241022	130400	604804460	1765	1764	1765	1764	788
333	20241022	130300	603413808	1765	1765	1765	1765	0
334	20241022	130200	603413808	1765	1765	1765	1765	0
335	20241022	130100	603413808	1765	1765	1765	1765	0
336	20241022	130000	603413808	1765	1760	1765	1760	13
337	20241022	125900	603390923	1765	1760	1765	1759	93
338	20241022	125800	603227328	1759	1765	1766	1759	320
339	20241022	125700	602663741	1766	1766	1766	1766	0
340	20241022	125600	602663741	1766	1766	1766	1766	1
341	20241022	125500	602661975	1766	1760	1766	1760	1162
342	20241022	125400	600616711	1768	1768	1768	1768	20
343	20241022	125300	600581351	1760	1768	1768	1760	1083
344	20241022	125200	598675263	1761	1761	1761	1761	50
345	20241022	125100	598587213	1768	1768	1768	1768	1
346	20241022	125000	598585445	1768	1768	1768	1768	1
347	20241022	124900	598583677	1760	1760	1762	1760	630
348	20241022	124800	597474853	1768	1761	1768	1760	126
349	20241022	124700	597252560	1761	1761	1761	1761	13
350	20241022	124600	597229667	1763	1763	1763	1763	11
351	20241022	124500	597210274	1763	1763	1763	1763	11
352	20241022	124400	597190881	1760	1760	1760	1760	0
353	20241022	124300	597190881	1760	1760	1760	1760	0
354	20241022	124200	597190881	1760	1759	1760	1759	1588
355	20241022	124100	594396007	1759	1757	1759	1757	277
356	20241022	124000	593908812	1756	1757	1757	1756	566
357	20241022	123900	592914550	1756	1757	1757	1756	818
358	20241022	123800	591477431	1757	1757	1757	1757	29
359	20241022	123700	591426478	1757	1757	1757	1753	5906
360	20241022	123600	581062705	1757	1759	1759	1757	2476
361	20241022	123500	576712173	1759	1759	1759	1759	3
362	20241022	123400	576706896	1757	1760	1760	1757	2368
363	20241022	123300	572545801	1760	1760	1760	1760	0
364	20241022	123200	572545801	1760	1760	1760	1758	192
365	20241022	123100	572208045	1760	1760	1760	1758	730
366	20241022	123000	570924654	1760	1760	1760	1760	211
367	20241022	122900	570553294	1761	1765	1765	1761	108
368	20241022	122800	570362686	1765	1766	1766	1765	21
369	20241022	122700	570325607	1766	1766	1766	1766	1
370	20241022	122600	570323841	1758	1760	1760	1758	252
371	20241022	122500	569880387	1762	1765	1765	1762	350
372	20241022	122400	569262943	1767	1767	1767	1767	0
373	20241022	122300	569262943	1767	1766	1767	1766	7
374	20241022	122200	569250580	1766	1765	1766	1765	264
375	20241022	122100	568784618	1765	1765	1765	1765	43
376	20241022	122000	568708723	1757	1757	1757	1757	0
377	20241022	121900	568708723	1757	1757	1757	1757	0
378	20241022	121800	568708723	1757	1760	1760	1757	3537
379	20241022	121700	562491692	1760	1765	1765	1760	1287
380	20241022	121600	560226512	1763	1763	1763	1762	175
381	20241022	121500	559918074	1763	1763	1763	1763	1000
382	20241022	121400	558155074	1765	1765	1765	1765	81
383	20241022	121300	558012109	1765	1765	1765	1765	10
384	20241022	121200	557994459	1765	1763	1765	1759	1867
385	20241022	121100	554706462	1765	1765	1765	1763	6457
386	20241022	121000	543322527	1763	1765	1765	1763	2114
387	20241022	120900	539594242	1767	1767	1767	1767	1
388	20241022	120800	539592475	1765	1765	1765	1765	500
389	20241022	120700	538709975	1767	1765	1767	1765	13
390	20241022	120600	538687006	1764	1767	1767	1764	369
391	20241022	120500	538036085	1764	1765	1765	1764	53
392	20241022	120400	537942573	1767	1767	1767	1767	217
393	20241022	120300	537559134	1769	1769	1769	1769	0
394	20241022	120200	537559134	1769	1773	1773	1769	409
395	20241022	120100	536835577	1773	1772	1774	1772	679
396	20241022	120000	535631569	1773	1767	1773	1767	509
397	20241022	115900	534729436	1767	1772	1772	1767	76
398	20241022	115800	534594774	1765	1772	1772	1765	414
399	20241022	115700	533863862	1773	1773	1773	1773	0
400	20241022	115600	533863862	1773	1773	1773	1773	0
401	20241022	115500	533863862	1773	1773	1773	1773	0
402	20241022	115400	533863862	1773	1773	1773	1773	20
403	20241022	115300	533828402	1773	1773	1773	1773	0
404	20241022	115200	533828402	1773	1773	1773	1773	301
405	20241022	115100	533294729	1773	1771	1773	1769	481
406	20241022	115000	532443418	1771	1771	1771	1771	2
407	20241022	114900	532439876	1775	1775	1775	1775	5
408	20241022	114800	532431001	1775	1769	1775	1769	973
409	20241022	114700	530706304	1769	1768	1769	1768	125
410	20241022	114600	530485303	1768	1765	1768	1765	632
411	20241022	114500	529369320	1766	1767	1767	1766	586
412	20241022	114400	528334017	1767	1768	1768	1767	84
413	20241022	114300	528185527	1769	1774	1775	1769	788
414	20241022	114200	526790143	1775	1775	1775	1775	0
415	20241022	114100	526790143	1775	1775	1775	1775	0
416	20241022	114000	526790143	1775	1775	1775	1775	10
417	20241022	113900	526772393	1775	1775	1775	1775	0
418	20241022	113800	526772393	1775	1772	1775	1770	102
419	20241022	113700	526591817	1772	1772	1772	1772	0
420	20241022	113600	526591817	1772	1772	1772	1772	1
421	20241022	113500	526590045	1775	1774	1775	1774	107
422	20241022	113400	526400226	1774	1774	1774	1774	7
423	20241022	113300	526387808	1775	1775	1775	1775	0
424	20241022	113200	526387808	1775	1775	1775	1775	0
425	20241022	113100	526387808	1775	1775	1775	1775	7
426	20241022	113000	526375383	1775	1774	1775	1770	1001
427	20241022	112900	524600629	1774	1774	1774	1774	177
428	20241022	112800	524286631	1774	1774	1774	1774	39
429	20241022	112700	524217445	1774	1773	1774	1773	553
430	20241022	112600	523236937	1773	1773	1773	1773	158
431	20241022	112500	522956803	1773	1773	1773	1773	1
432	20241022	112400	522955030	1773	1773	1773	1773	1002
433	20241022	112300	521178484	1773	1773	1773	1773	801
434	20241022	112200	519758311	1773	1772	1773	1772	423
435	20241022	112100	519008753	1771	1771	1771	1771	44
436	20241022	112000	518930829	1771	1770	1771	1765	200
437	20241022	111900	518577803	1771	1771	1771	1771	0
438	20241022	111800	518577803	1771	1770	1771	1770	668
439	20241022	111700	517394793	1770	1770	1770	1770	6347
440	20241022	111600	506160603	1770	1770	1770	1770	100
441	20241022	111500	505983603	1770	1770	1770	1770	0
442	20241022	111400	505983603	1770	1770	1770	1770	1694
443	20241022	111300	502985223	1770	1770	1770	1764	1020
444	20241022	111200	501184311	1768	1768	1768	1768	149
445	20241022	111100	500920879	1768	1768	1768	1768	108
446	20241022	111000	500729935	1768	1768	1768	1768	1063
447	20241022	110900	498850551	1766	1766	1766	1766	0
448	20241022	110800	498850551	1766	1766	1766	1766	144
449	20241022	110700	498596247	1766	1766	1766	1766	40
450	20241022	110600	498525607	1768	1768	1768	1768	0
451	20241022	110500	498525607	1768	1765	1768	1765	1618
452	20241022	110400	495669537	1768	1768	1768	1768	113
453	20241022	110300	495469753	1769	1769	1769	1769	0
454	20241022	110200	495469753	1769	1770	1770	1769	21
455	20241022	110100	495432603	1771	1763	1771	1763	3136
456	20241022	110000	489897000	1763	1763	1763	1763	74
457	20241022	105900	489766538	1763	1764	1764	1763	2565
458	20241022	105800	485242441	1765	1765	1765	1765	0
459	20241022	105700	485242441	1765	1765	1765	1765	0
460	20241022	105600	485242441	1765	1765	1765	1765	1040
461	20241022	105500	483406841	1765	1765	1765	1765	910
462	20241022	105400	481800691	1765	1767	1771	1765	1804
463	20241022	105300	478613351	1772	1772	1772	1772	0
464	20241022	105200	478613351	1772	1772	1772	1772	0
465	20241022	105100	478613351	1772	1772	1772	1772	0
466	20241022	105000	478613351	1772	1772	1772	1772	30
467	20241022	104900	478560191	1773	1772	1773	1772	52
468	20241022	104800	478468045	1772	1772	1772	1765	1518
469	20241022	104700	475778957	1772	1772	1772	1772	2
470	20241022	104600	475775413	1772	1772	1772	1772	10
471	20241022	104500	475757693	1772	1773	1773	1772	111
472	20241022	104400	475560900	1773	1773	1773	1773	1
473	20241022	104300	475559127	1773	1774	1774	1773	64
474	20241022	104200	475445654	1773	1771	1773	1771	5138
475	20241022	104100	466337517	1762	1766	1766	1762	263
476	20241022	104000	465873831	1766	1766	1766	1766	78
477	20241022	103900	465736083	1771	1767	1771	1767	56
478	20241022	103800	465637123	1771	1771	1771	1771	10
479	20241022	103700	465619413	1771	1767	1771	1767	550
480	20241022	103600	464647559	1767	1770	1770	1767	1323
481	20241022	103500	462306125	1770	1770	1770	1770	0
482	20241022	103400	462306125	1770	1770	1770	1770	169
483	20241022	103300	462006995	1770	1769	1770	1762	1165
484	20241022	103200	459945789	1769	1758	1769	1758	505
485	20241022	103100	459053475	1758	1756	1758	1756	28
486	20241022	103000	459004267	1755	1760	1760	1755	188
487	20241022	102900	458673417	1765	1765	1765	1765	3
488	20241022	102800	458668122	1765	1765	1765	1765	367
489	20241022	102700	458020367	1765	1765	1765	1765	0
490	20241022	102600	458020367	1765	1757	1765	1755	5821
491	20241022	102500	447800845	1757	1764	1764	1757	52
492	20241022	102400	447709465	1764	1764	1764	1764	5
493	20241022	102300	447700645	1764	1764	1765	1764	11
494	20241022	102200	447681240	1764	1758	1764	1756	1369
495	20241022	102100	445267662	1764	1762	1764	1762	702
496	20241022	102000	444029976	1762	1757	1762	1756	3488
497	20241022	101900	437896084	1758	1758	1758	1757	141
498	20241022	101800	437648292	1758	1757	1758	1757	35
499	20241022	101700	437586792	1757	1758	1758	1757	1426
500	20241022	101600	435080925	1758	1763	1763	1758	1231
501	20241022	101500	432912500	1763	1763	1763	1763	1
502	20241022	101400	432910737	1758	1758	1758	1758	718
503	20241022	101300	431648493	1757	1760	1763	1757	5472
504	20241022	101200	422024252	1763	1763	1763	1759	1280
505	20241022	101100	419772700	1762	1762	1762	1759	7869
506	20241022	101000	405917122	1762	1763	1764	1762	810
507	20241022	100900	404488855	1768	1770	1770	1761	818
508	20241022	100800	403047694	1762	1762	1762	1762	0
509	20241022	100700	403047694	1762	1770	1770	1762	71
510	20241022	100600	402922584	1770	1770	1770	1762	180
511	20241022	100500	402605184	1770	1770	1770	1770	46
512	20241022	100400	402523764	1771	1761	1771	1761	187
513	20241022	100300	402194417	1771	1771	1771	1771	42
514	20241022	100200	402120035	1771	1761	1771	1761	23
515	20241022	100100	402079512	1761	1763	1763	1761	1224
516	20241022	100000	399922686	1763	1773	1773	1763	242
517	20241022	095900	399494920	1773	1764	1773	1763	653
518	20241022	095800	398343555	1764	1765	1765	1764	11009
519	20241022	095700	378922223	1765	1773	1773	1765	465
520	20241022	095600	378101319	1765	1765	1765	1765	50
521	20241022	095500	378013069	1765	1766	1773	1765	3571
522	20241022	095400	371701659	1766	1769	1769	1766	520
523	20241022	095300	370783159	1773	1773	1773	1773	0
524	20241022	095200	370783159	1773	1773	1773	1773	13
525	20241022	095100	370760110	1774	1765	1774	1765	622
526	20241022	095000	369662261	1774	1765	1774	1765	36
527	20241022	094900	369598712	1765	1775	1775	1765	73
528	20241022	094800	369469187	1772	1763	1772	1763	2584
529	20241022	094700	364895223	1764	1764	1764	1764	88
530	20241022	094600	364739991	1770	1770	1770	1770	0
531	20241022	094500	364739991	1770	1772	1772	1763	9816
532	20241022	094400	347380933	1770	1772	1775	1770	4394
533	20241022	094300	339600939	1775	1775	1775	1775	0
534	20241022	094200	339600939	1775	1775	1775	1767	1030
535	20241022	094100	337779734	1768	1767	1776	1767	703
536	20241022	094000	336534663	1777	1772	1777	1772	421
537	20241022	093900	335788064	1772	1762	1772	1760	3124
538	20241022	093800	330289678	1760	1768	1779	1760	12049
539	20241022	093700	309021414	1767	1771	1782	1767	4969
540	20241022	093600	300205622	1771	1778	1783	1771	7876
541	20241022	093500	286213309	1778	1776	1778	1775	71
542	20241022	093400	286087219	1776	1774	1776	1769	1571
543	20241022	093300	283300291	1770	1770	1770	1769	1525
544	20241022	093200	280601156	1766	1775	1776	1766	988
545	20241022	093100	278848401	1775	1778	1778	1768	1884
546	20241022	093000	275510744	1778	1772	1778	1770	850
547	20241022	092900	274004818	1771	1772	1778	1771	35
548	20241022	092800	273942812	1780	1776	1780	1776	436
549	20241022	092700	273167276	1780	1776	1780	1776	236
550	20241022	092600	272748076	1776	1763	1776	1760	12028
551	20241022	092500	251486251	1760	1767	1767	1760	631
552	20241022	092400	250373092	1767	1767	1767	1760	924
553	20241022	092300	248742479	1760	1766	1767	1760	1010
554	20241022	092200	246959511	1767	1768	1768	1765	686
555	20241022	092100	245747368	1765	1754	1765	1752	6560
556	20241022	092000	234213349	1753	1758	1758	1753	290
557	20241022	091900	233704845	1759	1760	1760	1751	804
558	20241022	091800	232291618	1760	1758	1760	1758	999
559	20241022	091700	230534044	1759	1763	1763	1749	6319
560	20241022	091600	219468068	1765	1749	1765	1749	1774
561	20241022	091500	216343371	1748	1762	1762	1748	9562
562	20241022	091400	199582291	1762	1752	1762	1750	2521
563	20241022	091300	195165689	1751	1760	1769	1751	10141
564	20241022	091200	177381559	1760	1769	1769	1753	9567
565	20241022	091100	160534486	1769	1761	1769	1744	25587
566	20241022	091000	115634158	1760	1785	1785	1760	8889
567	20241022	090900	99925457	1785	1778	1785	1778	4588
568	20241022	090800	91761238	1770	1758	1770	1756	4087
569	20241022	090700	84563233	1757	1772	1775	1756	23268
570	20241022	090600	43582606	1778	1779	1779	1770	5114
571	20241022	090500	34514966	1779	1791	1792	1778	4400
572	20241022	090400	26667819	1792	1799	1799	1792	1317
573	20241022	090300	24299832	1798	1806	1810	1798	3747
574	20241022	090200	17551657	1821	1808	1822	1805	1324
575	20241022	090100	15158128	1824	1810	1824	1810	10
576	20241022	090000	15139958	1810	1825	1825	1810	8123