KissMeData/006050/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184700	2964237709	1753	1753	1753	1753	10138
3	20241002	184600	2964237709	1753	1753	1753	1753	0
4	20241002	184500	2964237709	1753	1753	1753	1753	0
5	20241002	184400	2964237709	1753	1753	1753	1753	0
6	20241002	184300	2964237709	1753	1753	1753	1753	0
7	20241002	184200	2964237709	1753	1753	1753	1753	0
8	20241002	184100	2964237709	1753	1753	1753	1753	0
9	20241002	184000	2964237709	1753	1753	1753	1753	0
10	20241002	183900	2964237709	1753	1753	1753	1753	0
11	20241002	183800	2964237709	1753	1753	1753	1753	0
12	20241002	183700	2964237709	1753	1753	1753	1753	0
13	20241002	183600	2964237709	1753	1753	1753	1753	0
14	20241002	183500	2964237709	1753	1753	1753	1753	0
15	20241002	183400	2964237709	1753	1753	1753	1753	0
16	20241002	183300	2964237709	1753	1753	1753	1753	0
17	20241002	183200	2964237709	1753	1753	1753	1753	0
18	20241002	183100	2964237709	1753	1753	1753	1753	0
19	20241002	183000	2964237709	1753	1753	1753	1753	0
20	20241002	182900	2964237709	1753	1753	1753	1753	0
21	20241002	182800	2964237709	1753	1753	1753	1753	0
22	20241002	182700	2964237709	1753	1753	1753	1753	0
23	20241002	182600	2964237709	1753	1753	1753	1753	0
24	20241002	182500	2964237709	1753	1753	1753	1753	0
25	20241002	182400	2964237709	1753	1753	1753	1753	0
26	20241002	182300	2964237709	1753	1753	1753	1753	0
27	20241002	182200	2964237709	1753	1753	1753	1753	0
28	20241002	182100	2964237709	1753	1753	1753	1753	0
29	20241002	182000	2964237709	1753	1753	1753	1753	0
30	20241002	181900	2964237709	1753	1753	1753	1753	0
31	20241002	181800	2964237709	1753	1753	1753	1753	0
32	20241002	181700	2964237709	1753	1753	1753	1753	10138
33	20241002	181600	2964237709	1753	1753	1753	1753	0
34	20241002	181500	2964237709	1753	1753	1753	1753	0
35	20241002	181400	2964237709	1753	1753	1753	1753	0
36	20241002	181300	2964237709	1753	1753	1753	1753	0
37	20241002	181200	2964237709	1753	1753	1753	1753	0
38	20241002	181100	2964237709	1753	1753	1753	1753	0
39	20241002	181000	2964237709	1753	1753	1753	1753	0
40	20241002	180900	2964237709	1753	1753	1753	1753	0
41	20241002	180800	2964237709	1753	1753	1753	1753	0
42	20241002	180700	2964237709	1753	1753	1753	1753	0
43	20241002	180600	2964237709	1753	1753	1753	1753	0
44	20241002	180500	2964237709	1753	1753	1753	1753	0
45	20241002	180400	2964237709	1753	1753	1753	1753	0
46	20241002	180300	2964237709	1753	1753	1753	1753	0
47	20241002	180200	2964237709	1753	1753	1753	1753	0
48	20241002	180100	2964237709	1753	1753	1753	1753	0
49	20241002	180000	2964237709	1753	1753	1753	1753	0
50	20241002	175900	2964237709	1753	1753	1753	1753	0
51	20241002	175800	2964237709	1753	1753	1753	1753	0
52	20241002	175700	2964237709	1753	1753	1753	1753	0
53	20241002	175600	2964237709	1753	1753	1753	1753	0
54	20241002	175500	2964237709	1753	1753	1753	1753	0
55	20241002	175400	2964237709	1753	1753	1753	1753	0
56	20241002	175300	2964237709	1753	1753	1753	1753	0
57	20241002	175200	2964237709	1753	1753	1753	1753	0
58	20241002	175100	2964237709	1753	1753	1753	1753	0
59	20241002	175000	2964237709	1753	1753	1753	1753	0
60	20241002	174900	2964237709	1753	1753	1753	1753	0
61	20241002	174800	2964237709	1753	1753	1753	1753	0
62	20241002	174700	2964237709	1753	1753	1753	1753	10138
63	20241002	174600	2964237709	1753	1753	1753	1753	0
64	20241002	174500	2964237709	1753	1753	1753	1753	0
65	20241002	174400	2964237709	1753	1753	1753	1753	0
66	20241002	174300	2964237709	1753	1753	1753	1753	0
67	20241002	174200	2964237709	1753	1753	1753	1753	0
68	20241002	174100	2964237709	1753	1753	1753	1753	0
69	20241002	174000	2964237709	1753	1753	1753	1753	0
70	20241002	173900	2964237709	1753	1753	1753	1753	0
71	20241002	173800	2964237709	1753	1753	1753	1753	0
72	20241002	173700	2964237709	1753	1753	1753	1753	0
73	20241002	173600	2964237709	1753	1753	1753	1753	0
74	20241002	173500	2964237709	1753	1753	1753	1753	0
75	20241002	173400	2964237709	1753	1753	1753	1753	0
76	20241002	173300	2964237709	1753	1753	1753	1753	0
77	20241002	173200	2964237709	1753	1753	1753	1753	0
78	20241002	173100	2964237709	1753	1753	1753	1753	0
79	20241002	173000	2964237709	1753	1753	1753	1753	0
80	20241002	172900	2964237709	1753	1753	1753	1753	0
81	20241002	172800	2964237709	1753	1753	1753	1753	0
82	20241002	172700	2964237709	1753	1753	1753	1753	0
83	20241002	172600	2964237709	1753	1753	1753	1753	0
84	20241002	172500	2964237709	1753	1753	1753	1753	0
85	20241002	172400	2964237709	1753	1753	1753	1753	0
86	20241002	172300	2964237709	1753	1753	1753	1753	0
87	20241002	172200	2964237709	1753	1753	1753	1753	0
88	20241002	172100	2964237709	1753	1753	1753	1753	0
89	20241002	172000	2964237709	1753	1753	1753	1753	0
90	20241002	171900	2964237709	1753	1753	1753	1753	0
91	20241002	171800	2964237709	1753	1753	1753	1753	0
92	20241002	171700	2964237709	1753	1753	1753	1753	10138
93	20241002	171600	2964237709	1753	1753	1753	1753	0
94	20241002	171500	2964237709	1753	1753	1753	1753	0
95	20241002	171400	2964237709	1753	1753	1753	1753	0
96	20241002	171300	2964237709	1753	1753	1753	1753	0
97	20241002	171200	2964237709	1753	1753	1753	1753	0
98	20241002	171100	2964237709	1753	1753	1753	1753	0
99	20241002	171000	2964237709	1753	1753	1753	1753	0
100	20241002	170900	2964237709	1753	1753	1753	1753	0
101	20241002	170800	2964237709	1753	1753	1753	1753	0
102	20241002	170700	2964237709	1753	1753	1753	1753	0
103	20241002	170600	2964237709	1753	1753	1753	1753	0
104	20241002	170500	2964237709	1753	1753	1753	1753	0
105	20241002	170400	2964237709	1753	1753	1753	1753	0
106	20241002	170300	2964237709	1753	1753	1753	1753	0
107	20241002	170200	2964237709	1753	1753	1753	1753	0
108	20241002	170100	2964237709	1753	1753	1753	1753	0
109	20241002	170000	2964237709	1753	1753	1753	1753	0
110	20241002	165900	2964237709	1753	1753	1753	1753	0
111	20241002	165800	2964237709	1753	1753	1753	1753	0
112	20241002	165700	2964237709	1753	1753	1753	1753	0
113	20241002	165600	2964237709	1753	1753	1753	1753	0
114	20241002	165500	2964237709	1753	1753	1753	1753	0
115	20241002	165400	2964237709	1753	1753	1753	1753	0
116	20241002	165300	2964237709	1753	1753	1753	1753	0
117	20241002	165200	2964237709	1753	1753	1753	1753	0
118	20241002	165100	2964237709	1753	1753	1753	1753	0
119	20241002	165000	2964237709	1753	1753	1753	1753	0
120	20241002	164900	2964237709	1753	1753	1753	1753	0
121	20241002	164800	2964237709	1753	1753	1753	1753	0
122	20241002	164700	2964237709	1753	1753	1753	1753	10138
123	20241002	164600	2964237709	1753	1753	1753	1753	0
124	20241002	164500	2964237709	1753	1753	1753	1753	0
125	20241002	164400	2964237709	1753	1753	1753	1753	0
126	20241002	164300	2964237709	1753	1753	1753	1753	0
127	20241002	164200	2964237709	1753	1753	1753	1753	0
128	20241002	164100	2964237709	1753	1753	1753	1753	0
129	20241002	164000	2964237709	1753	1753	1753	1753	0
130	20241002	163900	2964237709	1753	1753	1753	1753	0
131	20241002	163800	2964237709	1753	1753	1753	1753	0
132	20241002	163700	2964237709	1753	1753	1753	1753	0
133	20241002	163600	2964237709	1753	1753	1753	1753	0
134	20241002	163500	2964237709	1753	1753	1753	1753	0
135	20241002	163400	2964237709	1753	1753	1753	1753	0
136	20241002	163300	2964237709	1753	1753	1753	1753	0
137	20241002	163200	2964237709	1753	1753	1753	1753	0
138	20241002	163100	2964237709	1753	1753	1753	1753	0
139	20241002	163000	2964237709	1753	1753	1753	1753	0
140	20241002	162900	2964237709	1753	1753	1753	1753	0
141	20241002	162800	2964237709	1753	1753	1753	1753	0
142	20241002	162700	2964237709	1753	1753	1753	1753	0
143	20241002	162600	2964237709	1753	1753	1753	1753	0
144	20241002	162500	2964237709	1753	1753	1753	1753	0
145	20241002	162400	2964237709	1753	1753	1753	1753	0
146	20241002	162300	2964237709	1753	1753	1753	1753	0
147	20241002	162200	2964237709	1753	1753	1753	1753	0
148	20241002	162100	2964237709	1753	1753	1753	1753	0
149	20241002	162000	2964237709	1753	1753	1753	1753	0
150	20241002	161900	2964237709	1753	1753	1753	1753	0
151	20241002	161800	2964237709	1753	1753	1753	1753	0
152	20241002	161700	2964237709	1753	1753	1753	1753	10138
153	20241002	161600	2964237709	1753	1753	1753	1753	0
154	20241002	161500	2964237709	1753	1753	1753	1753	0
155	20241002	161400	2964237709	1753	1753	1753	1753	0
156	20241002	161300	2964237709	1753	1753	1753	1753	0
157	20241002	161200	2964237709	1753	1753	1753	1753	0
158	20241002	161100	2964237709	1753	1753	1753	1753	0
159	20241002	161000	2964237709	1753	1753	1753	1753	0
160	20241002	160900	2964237709	1753	1753	1753	1753	0
161	20241002	160800	2964237709	1753	1753	1753	1753	0
162	20241002	160700	2964237709	1753	1753	1753	1753	0
163	20241002	160600	2964237709	1753	1753	1753	1753	0
164	20241002	160500	2964237709	1753	1753	1753	1753	0
165	20241002	160400	2964237709	1753	1753	1753	1753	0
166	20241002	160300	2964237709	1753	1753	1753	1753	0
167	20241002	160200	2964237709	1753	1753	1753	1753	0
168	20241002	160100	2964237709	1753	1753	1753	1753	0
169	20241002	160000	2964237709	1753	1753	1753	1753	0
170	20241002	155900	2964237709	1753	1753	1753	1753	0
171	20241002	155800	2964237709	1753	1753	1753	1753	0
172	20241002	155700	2964237709	1753	1753	1753	1753	0
173	20241002	155600	2964237709	1753	1753	1753	1753	0
174	20241002	155500	2964237709	1753	1753	1753	1753	0
175	20241002	155400	2964237709	1753	1753	1753	1753	0
176	20241002	155300	2964237709	1753	1753	1753	1753	0
177	20241002	155200	2964237709	1753	1753	1753	1753	0
178	20241002	155100	2964237709	1753	1753	1753	1753	0
179	20241002	155000	2964237709	1753	1753	1753	1753	0
180	20241002	154900	2964237709	1753	1753	1753	1753	0
181	20241002	154800	2964237709	1753	1753	1753	1753	0
182	20241002	154700	2964237709	1753	1753	1753	1753	10138
183	20241002	154600	2964237709	1753	1753	1753	1753	0
184	20241002	154500	2964237709	1753	1753	1753	1753	0
185	20241002	154400	2964237709	1753	1753	1753	1753	0
186	20241002	154300	2964237709	1753	1753	1753	1753	0
187	20241002	154200	2964237709	1753	1753	1753	1753	0
188	20241002	154100	2964237709	1753	1753	1753	1753	0
189	20241002	154000	2964237709	1753	1753	1753	1753	0
190	20241002	153900	2964237709	1753	1753	1753	1753	0
191	20241002	153800	2964237709	1753	1753	1753	1753	0
192	20241002	153700	2964237709	1753	1753	1753	1753	0
193	20241002	153600	2964237709	1753	1753	1753	1753	0
194	20241002	153500	2964237709	1753	1753	1753	1753	0
195	20241002	153400	2964237709	1753	1753	1753	1753	0
196	20241002	153300	2964237709	1753	1753	1753	1753	0
197	20241002	153200	2964237709	1753	1753	1753	1753	0
198	20241002	153100	2964237709	1753	1753	1753	1753	0
199	20241002	153000	2964237709	1753	1753	1753	1753	10138
200	20241002	152900	2946465795	1753	1753	1753	1753	0
201	20241002	152800	2946465795	1753	1753	1753	1753	0
202	20241002	152700	2946465795	1753	1753	1753	1753	0
203	20241002	152600	2946465795	1753	1753	1753	1753	0
204	20241002	152500	2946465795	1753	1753	1753	1753	0
205	20241002	152400	2946465795	1753	1753	1753	1753	0
206	20241002	152300	2946465795	1753	1753	1753	1753	0
207	20241002	152200	2946465795	1753	1753	1753	1753	0
208	20241002	152100	2946465795	1753	1753	1753	1753	0
209	20241002	152000	2946465795	1753	1753	1753	1753	0
210	20241002	151900	2946465795	1753	1761	1763	1753	8251
211	20241002	151800	2931989509	1763	1760	1763	1760	1546
212	20241002	151700	2929268117	1760	1759	1763	1759	2369
213	20241002	151600	2925098830	1759	1760	1760	1759	1655
214	20241002	151500	2922187586	1760	1759	1760	1759	401
215	20241002	151400	2921481827	1760	1760	1760	1759	597
216	20241002	151300	2920431702	1760	1760	1760	1760	762
217	20241002	151200	2919090582	1760	1760	1760	1760	1413
218	20241002	151100	2916603702	1760	1760	1762	1760	1037
219	20241002	151000	2914777756	1760	1760	1760	1760	1
220	20241002	150900	2914775996	1759	1762	1762	1759	4168
221	20241002	150800	2907435157	1763	1761	1763	1761	146
222	20241002	150700	2907177981	1761	1761	1761	1761	680
223	20241002	150600	2905980501	1761	1761	1761	1761	48
224	20241002	150500	2905895973	1760	1763	1763	1760	1708
225	20241002	150400	2902888176	1761	1763	1763	1761	614
226	20241002	150300	2901805922	1765	1761	1765	1760	2439
227	20241002	150200	2897511904	1764	1764	1764	1760	3755
228	20241002	150100	2890896584	1764	1761	1765	1761	66
229	20241002	150000	2890780200	1766	1765	1766	1760	2055
230	20241002	145900	2887153126	1765	1766	1766	1760	306
231	20241002	145800	2886613036	1759	1759	1766	1759	4025
232	20241002	145700	2879522265	1761	1762	1762	1758	352
233	20241002	145600	2878902216	1762	1757	1762	1757	62
234	20241002	145500	2878793235	1756	1763	1763	1756	3569
235	20241002	145400	2872524062	1757	1757	1757	1757	453
236	20241002	145300	2871728141	1757	1766	1766	1755	1012
237	20241002	145200	2869950031	1758	1767	1770	1758	4311
238	20241002	145100	2862336282	1770	1763	1771	1763	10736
239	20241002	145000	2843348837	1763	1752	1763	1751	8903
240	20241002	144900	2827703010	1756	1751	1756	1751	458
241	20241002	144800	2826900565	1752	1751	1752	1751	2114
242	20241002	144700	2823198837	1751	1744	1751	1744	349
243	20241002	144600	2822588438	1751	1750	1751	1750	2200
244	20241002	144500	2818736737	1750	1743	1750	1743	1875
245	20241002	144400	2815458965	1743	1743	1743	1743	204
246	20241002	144300	2815103393	1743	1743	1743	1743	1201
247	20241002	144200	2813010050	1751	1751	1751	1751	10
248	20241002	144100	2812992540	1751	1751	1751	1751	490
249	20241002	144000	2812134550	1751	1750	1751	1749	3917
250	20241002	143900	2805278892	1751	1746	1751	1745	7303
251	20241002	143800	2792531988	1745	1742	1745	1735	12758
252	20241002	143700	2770284663	1739	1739	1745	1739	4578
253	20241002	143600	2762312964	1739	1734	1739	1734	12000
254	20241002	143500	2741470664	1734	1729	1734	1729	6280
255	20241002	143400	2730593674	1728	1727	1728	1727	6
256	20241002	143300	2730583307	1727	1724	1727	1724	8585
257	20241002	143200	2715767301	1724	1718	1724	1718	20210
258	20241002	143100	2681034503	1718	1718	1718	1718	0
259	20241002	143000	2681034503	1718	1725	1725	1718	1795
260	20241002	142900	2677947529	1725	1725	1725	1725	130
261	20241002	142800	2677723279	1725	1718	1725	1718	3604
262	20241002	142700	2671531579	1718	1719	1719	1718	1559
263	20241002	142600	2668853025	1725	1725	1725	1725	3
264	20241002	142500	2668847850	1719	1719	1719	1719	1300
265	20241002	142400	2666613150	1718	1720	1720	1718	1480
266	20241002	142300	2664069239	1726	1720	1726	1720	556
267	20241002	142200	2663112913	1726	1726	1726	1726	2
268	20241002	142100	2663109461	1726	1727	1727	1726	2
269	20241002	142000	2663106008	1718	1724	1724	1718	3623
270	20241002	141900	2656877872	1724	1725	1725	1724	1166
271	20241002	141800	2654866532	1725	1725	1725	1725	20
272	20241002	141700	2654832032	1724	1724	1724	1724	0
273	20241002	141600	2654832032	1724	1724	1724	1724	0
274	20241002	141500	2654832032	1724	1726	1727	1724	1541
275	20241002	141400	2652172526	1725	1724	1725	1724	800
276	20241002	141300	2650792626	1722	1722	1722	1722	100
277	20241002	141200	2650620426	1716	1716	1716	1716	0
278	20241002	141100	2650620426	1716	1716	1716	1716	0
279	20241002	141000	2650620426	1716	1720	1720	1716	1646
280	20241002	140900	2647795268	1720	1720	1720	1720	1000
281	20241002	140800	2646075268	1720	1720	1720	1720	100
282	20241002	140700	2645903268	1720	1719	1720	1719	554
283	20241002	140600	2644950838	1719	1719	1719	1719	20
284	20241002	140500	2644916458	1719	1719	1719	1719	2000
285	20241002	140400	2641478458	1719	1718	1719	1718	3590
286	20241002	140300	2635307838	1720	1714	1720	1712	11056
287	20241002	140200	2616362548	1715	1715	1715	1715	1746
288	20241002	140100	2613368158	1720	1720	1720	1720	0
289	20241002	140000	2613368158	1720	1720	1720	1720	500
290	20241002	135900	2612508158	1720	1720	1720	1720	173
291	20241002	135800	2612210598	1720	1720	1720	1720	1240
292	20241002	135700	2610077798	1721	1721	1721	1721	2700
293	20241002	135600	2605431098	1722	1722	1722	1722	200
294	20241002	135500	2605086698	1725	1725	1725	1725	0
295	20241002	135400	2605086698	1725	1725	1725	1725	0
296	20241002	135300	2605086698	1725	1725	1725	1725	0
297	20241002	135200	2605086698	1725	1725	1725	1725	0
298	20241002	135100	2605086698	1725	1725	1725	1725	1
299	20241002	135000	2605084973	1717	1713	1723	1713	7295
300	20241002	134900	2592560695	1713	1712	1713	1712	1088
301	20241002	134800	2590698038	1712	1712	1712	1712	243
302	20241002	134700	2590282022	1712	1712	1712	1712	2001
303	20241002	134600	2586856310	1707	1707	1707	1707	0
304	20241002	134500	2586856310	1707	1707	1707	1707	200
305	20241002	134400	2586514910	1706	1706	1706	1706	120
306	20241002	134300	2586310190	1707	1707	1707	1707	0
307	20241002	134200	2586310190	1707	1707	1707	1707	330
308	20241002	134100	2585746880	1706	1706	1706	1706	0
309	20241002	134000	2585746880	1706	1706	1706	1706	0
310	20241002	133900	2585746880	1706	1706	1706	1706	500
311	20241002	133800	2584893880	1705	1705	1705	1705	3
312	20241002	133700	2584888765	1712	1712	1712	1712	0
313	20241002	133600	2584888765	1712	1712	1712	1712	0
314	20241002	133500	2584888765	1712	1705	1712	1705	509
315	20241002	133400	2584020913	1712	1712	1712	1712	1
316	20241002	133300	2584019201	1712	1712	1712	1712	0
317	20241002	133200	2584019201	1712	1712	1712	1712	0
318	20241002	133100	2584019201	1712	1712	1712	1712	3
319	20241002	133000	2584014065	1712	1712	1712	1712	13
320	20241002	132900	2583991809	1712	1712	1712	1712	0
321	20241002	132800	2583991809	1712	1712	1712	1712	42
322	20241002	132700	2583919905	1705	1704	1705	1704	607
323	20241002	132600	2582885070	1702	1702	1702	1702	730
324	20241002	132500	2581642610	1702	1702	1702	1702	0
325	20241002	132400	2581642610	1702	1700	1702	1698	2776
326	20241002	132300	2576926166	1701	1701	1701	1701	101
327	20241002	132200	2576754365	1700	1700	1701	1700	3689
328	20241002	132100	2570483064	1700	1700	1700	1700	5527
329	20241002	132000	2561087164	1700	1700	1700	1700	483
330	20241002	131900	2560266064	1699	1700	1700	1699	7407
331	20241002	131800	2547674206	1699	1699	1699	1699	3100
332	20241002	131700	2542407306	1699	1704	1704	1699	2998
333	20241002	131600	2537301804	1698	1709	1709	1698	97901
334	20241002	131500	2370440377	1712	1713	1713	1710	42794
335	20241002	131400	2297261103	1713	1713	1713	1711	20136
336	20241002	131300	2262806825	1712	1724	1724	1712	27526
337	20241002	131200	2215667539	1713	1715	1715	1713	56018
338	20241002	131100	2119686285	1715	1717	1717	1715	2297
339	20241002	131000	2115744736	1717	1718	1718	1717	4351
340	20241002	130900	2108273708	1727	1720	1727	1720	3901
341	20241002	130800	2101563981	1727	1719	1727	1718	842
342	20241002	130700	2100117330	1720	1720	1721	1720	3303
343	20241002	130600	2094436107	1720	1724	1724	1720	10057
344	20241002	130500	2077131333	1722	1725	1726	1722	945
345	20241002	130400	2075502672	1727	1729	1729	1727	12858
346	20241002	130300	2053294832	1730	1730	1730	1730	13
347	20241002	130200	2053272342	1729	1729	1729	1729	5
348	20241002	130100	2053263697	1732	1731	1732	1731	162
349	20241002	130000	2052983131	1731	1731	1731	1731	0
350	20241002	125900	2052983131	1731	1732	1732	1731	495
351	20241002	125800	2052126268	1734	1734	1734	1734	0
352	20241002	125700	2052126268	1734	1730	1734	1730	2581
353	20241002	125600	2047658572	1731	1731	1731	1731	192
354	20241002	125500	2047326220	1731	1731	1731	1731	1
355	20241002	125400	2047324489	1731	1731	1731	1731	122
356	20241002	125300	2047113307	1728	1728	1728	1728	780
357	20241002	125200	2045765467	1731	1729	1731	1728	1562
358	20241002	125100	2043066001	1730	1730	1730	1730	353
359	20241002	125000	2042455311	1731	1731	1731	1731	354
360	20241002	124900	2041842537	1728	1728	1728	1728	54
361	20241002	124800	2041749225	1727	1736	1736	1727	7024
362	20241002	124700	2029608111	1736	1737	1737	1736	347
363	20241002	124600	2029005714	1738	1738	1738	1738	0
364	20241002	124500	2029005714	1738	1738	1738	1738	0
365	20241002	124400	2029005714	1738	1738	1738	1738	105
366	20241002	124300	2028823224	1738	1729	1738	1729	57
367	20241002	124200	2028724662	1737	1739	1739	1737	1296
368	20241002	124100	2026472613	1738	1737	1740	1737	3407
369	20241002	124000	2020552542	1737	1737	1737	1737	2
370	20241002	123900	2020549068	1727	1729	1729	1727	1300
371	20241002	123800	2018302565	1737	1730	1737	1730	9731
372	20241002	123700	2001445181	1730	1730	1730	1730	0
373	20241002	123600	2001445181	1730	1730	1730	1730	3
374	20241002	123500	2001439991	1728	1729	1729	1728	556
375	20241002	123400	2000478770	1729	1729	1729	1729	982
376	20241002	123300	1998780892	1729	1729	1729	1729	3
377	20241002	123200	1998775705	1719	1719	1719	1719	0
378	20241002	123100	1998775705	1719	1722	1722	1719	11178
379	20241002	123000	1979559086	1719	1719	1719	1719	57
380	20241002	122900	1979461103	1720	1728	1728	1719	2530
381	20241002	122800	1975100360	1729	1729	1729	1729	14
382	20241002	122700	1975076154	1729	1729	1729	1729	14
383	20241002	122600	1975051948	1729	1729	1729	1729	208
384	20241002	122500	1974692316	1729	1729	1729	1729	127
385	20241002	122400	1974472733	1729	1730	1730	1729	120
386	20241002	122300	1974265233	1730	1730	1730	1730	100
387	20241002	122200	1974092233	1730	1730	1730	1730	1061
388	20241002	122100	1972256703	1730	1730	1730	1730	0
389	20241002	122000	1972256703	1730	1730	1730	1730	2929
390	20241002	121900	1967189533	1730	1730	1730	1730	2
391	20241002	121800	1967186073	1730	1730	1730	1730	0
392	20241002	121700	1967186073	1730	1730	1730	1730	0
393	20241002	121600	1967186073	1730	1730	1730	1730	430
394	20241002	121500	1966442173	1730	1730	1730	1730	6999
395	20241002	121400	1954333903	1732	1727	1732	1727	4053
396	20241002	121300	1947325153	1727	1727	1727	1727	5
397	20241002	121200	1947316518	1727	1727	1727	1727	1595
398	20241002	121100	1944561953	1727	1727	1727	1727	437
399	20241002	121000	1943807254	1730	1730	1730	1730	1
400	20241002	120900	1943805524	1730	1729	1730	1729	5344
401	20241002	120800	1934563238	1727	1727	1727	1727	4700
402	20241002	120700	1926446338	1726	1722	1726	1722	10601
403	20241002	120600	1908162309	1716	1716	1716	1716	0
404	20241002	120500	1908162309	1716	1722	1722	1716	2840
405	20241002	120400	1903272309	1722	1721	1722	1721	1419
406	20241002	120300	1900830209	1720	1718	1720	1718	6912
407	20241002	120200	1888945316	1718	1716	1718	1716	4007
408	20241002	120100	1882065327	1714	1714	1714	1714	0
409	20241002	120000	1882065327	1714	1715	1715	1714	126
410	20241002	115900	1881849245	1713	1713	1713	1713	0
411	20241002	115800	1881849245	1713	1712	1713	1712	928
412	20241002	115700	1880259954	1713	1713	1713	1713	0
413	20241002	115600	1880259954	1713	1713	1713	1713	0
414	20241002	115500	1880259954	1713	1713	1713	1713	10
415	20241002	115400	1880242824	1713	1713	1713	1713	150
416	20241002	115300	1879985874	1713	1713	1713	1713	11
417	20241002	115200	1879967031	1713	1708	1713	1708	301
418	20241002	115100	1879452918	1707	1707	1707	1707	0
419	20241002	115000	1879452918	1707	1707	1707	1707	0
420	20241002	114900	1879452918	1707	1708	1708	1707	1303
421	20241002	114800	1877228083	1708	1708	1708	1708	0
422	20241002	114700	1877228083	1708	1708	1708	1708	0
423	20241002	114600	1877228083	1708	1708	1708	1708	1
424	20241002	114500	1877226375	1707	1710	1710	1707	14364
425	20241002	114400	1852688092	1709	1709	1709	1709	0
426	20241002	114300	1852688092	1709	1715	1715	1709	4926
427	20241002	114200	1844266806	1715	1715	1715	1715	1491
428	20241002	114100	1841709741	1709	1710	1710	1709	577
429	20241002	114000	1840723637	1716	1712	1717	1710	3997
430	20241002	113900	1833875320	1719	1719	1719	1719	0
431	20241002	113800	1833875320	1719	1719	1719	1715	303
432	20241002	113700	1833355263	1719	1721	1721	1709	5192
433	20241002	113600	1824475591	1723	1722	1723	1722	2400
434	20241002	113500	1820340521	1710	1714	1714	1710	4644
435	20241002	113400	1812390178	1714	1712	1714	1712	1439
436	20241002	113300	1809924210	1712	1712	1712	1712	0
437	20241002	113200	1809924210	1712	1712	1714	1712	1136
438	20241002	113100	1807979310	1712	1712	1712	1712	1020
439	20241002	113000	1806233070	1713	1712	1714	1712	2654
440	20241002	112900	1801687556	1712	1710	1712	1710	1026
441	20241002	112800	1799933076	1709	1709	1709	1709	1441
442	20241002	112700	1797470407	1708	1711	1711	1708	2098
443	20241002	112600	1793885343	1711	1712	1712	1709	34598
444	20241002	112500	1734725207	1712	1713	1713	1712	3734
445	20241002	112400	1728332286	1713	1717	1717	1713	384
446	20241002	112300	1727674094	1717	1713	1717	1713	1474
447	20241002	112200	1725145132	1713	1713	1713	1713	1736
448	20241002	112100	1722171364	1717	1717	1717	1717	1000
449	20241002	112000	1720454364	1712	1717	1717	1712	16507
450	20241002	111900	1692154069	1717	1717	1717	1717	530
451	20241002	111800	1691244059	1716	1715	1716	1715	249
452	20241002	111700	1690816973	1714	1714	1715	1714	750
453	20241002	111600	1689530774	1714	1715	1715	1714	5938
454	20241002	111500	1679350538	1716	1722	1722	1716	2332
455	20241002	111400	1675347977	1718	1718	1718	1718	200
456	20241002	111300	1675004377	1724	1724	1724	1724	404
457	20241002	111200	1674307881	1724	1719	1724	1717	1078
458	20241002	111100	1672456296	1719	1725	1725	1719	812
459	20241002	111000	1671059628	1727	1727	1727	1727	1
460	20241002	110900	1671057901	1718	1722	1722	1718	3034
461	20241002	110800	1665841722	1722	1729	1729	1722	11
462	20241002	110700	1665822717	1721	1721	1721	1721	1
463	20241002	110600	1665820996	1720	1720	1720	1720	110
464	20241002	110500	1665631796	1720	1722	1722	1720	1523
465	20241002	110400	1663011872	1720	1720	1720	1720	0
466	20241002	110300	1663011872	1720	1720	1720	1720	402
467	20241002	110200	1662320432	1722	1722	1722	1722	244
468	20241002	110100	1661900264	1720	1720	1720	1720	689
469	20241002	110000	1660715184	1719	1719	1719	1719	0
470	20241002	105900	1660715184	1719	1724	1724	1719	4332
471	20241002	105800	1653260263	1727	1731	1731	1724	24
472	20241002	105700	1653218821	1724	1726	1726	1724	2670
473	20241002	105600	1648613948	1733	1733	1733	1733	0
474	20241002	105500	1648613948	1733	1733	1733	1733	22
475	20241002	105400	1648575822	1726	1726	1726	1726	0
476	20241002	105300	1648575822	1726	1726	1726	1726	1400
477	20241002	105200	1646159422	1726	1733	1733	1726	56
478	20241002	105100	1646062729	1733	1726	1733	1725	1448
479	20241002	105000	1643564121	1733	1733	1733	1733	50
480	20241002	104900	1643477471	1733	1733	1733	1733	50
481	20241002	104800	1643390821	1733	1733	1733	1733	9
482	20241002	104700	1643375224	1724	1729	1729	1724	5476
483	20241002	104600	1633922064	1730	1730	1730	1730	198
484	20241002	104500	1633579524	1730	1733	1733	1730	18
485	20241002	104400	1633548336	1730	1734	1734	1730	2700
486	20241002	104300	1628874160	1734	1734	1734	1734	300
487	20241002	104200	1628353960	1734	1735	1735	1734	1230
488	20241002	104100	1626220878	1738	1738	1738	1738	5
489	20241002	104000	1626212188	1735	1735	1735	1735	200
490	20241002	103900	1625865188	1735	1737	1737	1735	5020
491	20241002	103800	1617152684	1736	1740	1740	1736	2109
492	20241002	103700	1613490640	1740	1739	1740	1736	2730
493	20241002	103600	1608748927	1739	1739	1739	1739	827
494	20241002	103500	1607310774	1739	1739	1739	1735	312
495	20241002	103400	1606768898	1739	1739	1739	1739	4
496	20241002	103300	1606761942	1739	1739	1739	1739	7
497	20241002	103200	1606749769	1732	1741	1741	1732	1174
498	20241002	103100	1604706485	1741	1741	1741	1741	250
499	20241002	103000	1604271235	1741	1737	1741	1737	5083
500	20241002	102900	1595431412	1735	1725	1735	1725	3585
501	20241002	102800	1589233911	1725	1725	1725	1725	9
502	20241002	102700	1589218386	1725	1726	1726	1725	315
503	20241002	102600	1588674952	1725	1726	1726	1725	205
504	20241002	102500	1588321277	1726	1726	1726	1726	16
505	20241002	102400	1588293661	1726	1718	1726	1718	8
506	20241002	102300	1588279885	1720	1718	1720	1718	7750
507	20241002	102200	1574951289	1718	1719	1719	1710	3237
508	20241002	102100	1569406561	1719	1720	1720	1710	23971
509	20241002	102000	1528402927	1712	1717	1721	1712	7664
510	20241002	101900	1515228439	1721	1721	1721	1709	140953
511	20241002	101800	1274045708	1728	1720	1728	1720	3529
512	20241002	101700	1267966058	1720	1716	1720	1715	2240
513	20241002	101600	1264119868	1717	1716	1720	1716	90
514	20241002	101500	1263965258	1720	1720	1720	1720	116
515	20241002	101400	1263765738	1721	1721	1721	1721	50
516	20241002	101300	1263679688	1722	1722	1722	1713	269
517	20241002	101200	1263218765	1710	1722	1722	1710	76709
518	20241002	101100	1131781299	1719	1719	1722	1716	11274
519	20241002	101000	1112421839	1718	1719	1722	1718	4084
520	20241002	100900	1105399698	1719	1719	1719	1719	10
521	20241002	100800	1105382508	1718	1719	1722	1718	5528
522	20241002	100700	1095882084	1719	1722	1722	1719	21017
523	20241002	100600	1059727207	1722	1722	1723	1722	6106
524	20241002	100500	1049211475	1722	1724	1725	1722	2682
525	20241002	100400	1044587572	1724	1724	1724	1723	6836
526	20241002	100300	1032802808	1725	1725	1726	1725	9505
527	20241002	100200	1016406533	1725	1728	1728	1725	12786
528	20241002	100100	994329511	1728	1730	1730	1728	13850
529	20241002	100000	970392080	1730	1735	1735	1730	47779
530	20241002	095900	887614923	1736	1740	1742	1736	6890
531	20241002	095800	875639097	1740	1739	1740	1739	831
532	20241002	095700	874193930	1736	1735	1737	1735	5709
533	20241002	095600	864286556	1737	1738	1738	1736	3296
534	20241002	095500	858563196	1740	1735	1741	1735	3222
535	20241002	095400	852972680	1735	1737	1737	1735	12248
536	20241002	095300	831714342	1738	1741	1741	1738	25836
537	20241002	095200	786758904	1741	1743	1743	1741	3043
538	20241002	095100	781460614	1743	1747	1747	1743	4746
539	20241002	095000	773177508	1746	1746	1746	1746	0
540	20241002	094900	773177508	1746	1746	1754	1746	1454
541	20241002	094800	770632854	1756	1756	1756	1756	9
542	20241002	094700	770617050	1756	1756	1756	1746	791
543	20241002	094600	769234954	1756	1756	1756	1746	248
544	20241002	094500	768801746	1751	1756	1756	1750	42
545	20241002	094400	768728104	1756	1755	1756	1755	570
546	20241002	094300	767727484	1756	1757	1757	1756	2006
547	20241002	094200	764202946	1750	1750	1750	1750	2580
548	20241002	094100	759687946	1746	1750	1750	1741	2155
549	20241002	094000	755930824	1750	1749	1750	1749	663
550	20241002	093900	754770974	1745	1745	1745	1745	1174
551	20241002	093800	752722344	1745	1745	1745	1745	519
552	20241002	093700	751816689	1741	1741	1741	1741	0
553	20241002	093600	751816689	1741	1750	1750	1741	3479
554	20241002	093500	745749319	1750	1750	1750	1750	2581
555	20241002	093400	741232569	1743	1744	1744	1743	460
556	20241002	093300	740430763	1744	1747	1747	1744	6150
557	20241002	093200	729698232	1747	1748	1748	1747	317
558	20241002	093100	729144250	1748	1749	1750	1748	3002
559	20241002	093000	723896305	1748	1749	1750	1748	2953
560	20241002	092900	718731454	1749	1754	1756	1749	15800
561	20241002	092800	691043484	1756	1756	1756	1756	943
562	20241002	092700	689387576	1757	1757	1757	1756	1340
563	20241002	092600	687034212	1757	1757	1757	1757	2285
564	20241002	092500	683019467	1757	1757	1757	1757	878
565	20241002	092400	681476821	1757	1758	1758	1757	6818
566	20241002	092300	669491126	1763	1758	1763	1758	2228
567	20241002	092200	665564436	1757	1763	1763	1757	3414
568	20241002	092100	659558446	1761	1763	1764	1761	2738
569	20241002	092000	654734328	1767	1767	1767	1767	1000
570	20241002	091900	652967328	1767	1757	1768	1757	3743
571	20241002	091800	646364208	1761	1757	1762	1756	1307
572	20241002	091700	644062703	1756	1757	1757	1752	7947
573	20241002	091600	630118517	1757	1755	1757	1755	773
574	20241002	091500	628761398	1758	1748	1758	1748	1104
575	20241002	091400	626826110	1740	1738	1749	1736	6403
576	20241002	091300	615653000	1740	1735	1740	1733	989
577	20241002	091200	613936362	1733	1735	1735	1726	509
578	20241002	091100	613055112	1736	1736	1736	1724	14115
579	20241002	091000	588592641	1735	1732	1735	1722	11862
580	20241002	090900	568051464	1732	1720	1732	1718	9255
581	20241002	090800	552089669	1719	1714	1726	1714	20660
582	20241002	090700	516572982	1714	1713	1714	1711	35760
583	20241002	090600	455339837	1713	1723	1723	1712	30283
584	20241002	090500	403368642	1716	1725	1725	1716	16174
585	20241002	090400	375526657	1720	1716	1736	1714	49884
586	20241002	090300	289571865	1716	1740	1740	1694	83681
587	20241002	090200	146111403	1634	1634	1634	1634	0
588	20241002	090100	146111403	1634	1634	1634	1634	0
589	20241002	090000	146111403	1634	1796	1796	1634	82502