KissMeData/062970/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195000	2050391003	1849	1849	1849	1849	6831
3	20241008	194900	2050391003	1849	1849	1849	1849	0
4	20241008	194800	2050391003	1849	1849	1849	1849	0
5	20241008	194700	2050391003	1849	1849	1849	1849	0
6	20241008	194600	2050391003	1849	1849	1849	1849	0
7	20241008	194500	2050391003	1849	1849	1849	1849	0
8	20241008	194400	2050391003	1849	1849	1849	1849	0
9	20241008	194300	2050391003	1849	1849	1849	1849	0
10	20241008	194200	2050391003	1849	1849	1849	1849	0
11	20241008	194100	2050391003	1849	1849	1849	1849	0
12	20241008	194000	2050391003	1849	1849	1849	1849	0
13	20241008	193900	2050391003	1849	1849	1849	1849	0
14	20241008	193800	2050391003	1849	1849	1849	1849	0
15	20241008	193700	2050391003	1849	1849	1849	1849	0
16	20241008	193600	2050391003	1849	1849	1849	1849	0
17	20241008	193500	2050391003	1849	1849	1849	1849	0
18	20241008	193400	2050391003	1849	1849	1849	1849	0
19	20241008	193300	2050391003	1849	1849	1849	1849	0
20	20241008	193200	2050391003	1849	1849	1849	1849	0
21	20241008	193100	2050391003	1849	1849	1849	1849	0
22	20241008	193000	2050391003	1849	1849	1849	1849	0
23	20241008	192900	2050391003	1849	1849	1849	1849	0
24	20241008	192800	2050391003	1849	1849	1849	1849	0
25	20241008	192700	2050391003	1849	1849	1849	1849	0
26	20241008	192600	2050391003	1849	1849	1849	1849	0
27	20241008	192500	2050391003	1849	1849	1849	1849	0
28	20241008	192400	2050391003	1849	1849	1849	1849	0
29	20241008	192300	2050391003	1849	1849	1849	1849	0
30	20241008	192200	2050391003	1849	1849	1849	1849	0
31	20241008	192100	2050391003	1849	1849	1849	1849	0
32	20241008	192000	2050391003	1849	1849	1849	1849	6831
33	20241008	191900	2050391003	1849	1849	1849	1849	0
34	20241008	191800	2050391003	1849	1849	1849	1849	0
35	20241008	191700	2050391003	1849	1849	1849	1849	0
36	20241008	191600	2050391003	1849	1849	1849	1849	0
37	20241008	191500	2050391003	1849	1849	1849	1849	0
38	20241008	191400	2050391003	1849	1849	1849	1849	0
39	20241008	191300	2050391003	1849	1849	1849	1849	0
40	20241008	191200	2050391003	1849	1849	1849	1849	0
41	20241008	191100	2050391003	1849	1849	1849	1849	0
42	20241008	191000	2050391003	1849	1849	1849	1849	0
43	20241008	190900	2050391003	1849	1849	1849	1849	0
44	20241008	190800	2050391003	1849	1849	1849	1849	0
45	20241008	190700	2050391003	1849	1849	1849	1849	0
46	20241008	190600	2050391003	1849	1849	1849	1849	0
47	20241008	190500	2050391003	1849	1849	1849	1849	0
48	20241008	190400	2050391003	1849	1849	1849	1849	0
49	20241008	190300	2050391003	1849	1849	1849	1849	0
50	20241008	190200	2050391003	1849	1849	1849	1849	0
51	20241008	190100	2050391003	1849	1849	1849	1849	0
52	20241008	190000	2050391003	1849	1849	1849	1849	0
53	20241008	185900	2050391003	1849	1849	1849	1849	0
54	20241008	185800	2050391003	1849	1849	1849	1849	0
55	20241008	185700	2050391003	1849	1849	1849	1849	0
56	20241008	185600	2050391003	1849	1849	1849	1849	0
57	20241008	185500	2050391003	1849	1849	1849	1849	0
58	20241008	185400	2050391003	1849	1849	1849	1849	0
59	20241008	185300	2050391003	1849	1849	1849	1849	0
60	20241008	185200	2050391003	1849	1849	1849	1849	0
61	20241008	185100	2050391003	1849	1849	1849	1849	0
62	20241008	185000	2050391003	1849	1849	1849	1849	6831
63	20241008	184900	2050391003	1849	1849	1849	1849	0
64	20241008	184800	2050391003	1849	1849	1849	1849	0
65	20241008	184700	2050391003	1849	1849	1849	1849	0
66	20241008	184600	2050391003	1849	1849	1849	1849	0
67	20241008	184500	2050391003	1849	1849	1849	1849	0
68	20241008	184400	2050391003	1849	1849	1849	1849	0
69	20241008	184300	2050391003	1849	1849	1849	1849	0
70	20241008	184200	2050391003	1849	1849	1849	1849	0
71	20241008	184100	2050391003	1849	1849	1849	1849	0
72	20241008	184000	2050391003	1849	1849	1849	1849	0
73	20241008	183900	2050391003	1849	1849	1849	1849	0
74	20241008	183800	2050391003	1849	1849	1849	1849	0
75	20241008	183700	2050391003	1849	1849	1849	1849	0
76	20241008	183600	2050391003	1849	1849	1849	1849	0
77	20241008	183500	2050391003	1849	1849	1849	1849	0
78	20241008	183400	2050391003	1849	1849	1849	1849	0
79	20241008	183300	2050391003	1849	1849	1849	1849	0
80	20241008	183200	2050391003	1849	1849	1849	1849	0
81	20241008	183100	2050391003	1849	1849	1849	1849	0
82	20241008	183000	2050391003	1849	1849	1849	1849	0
83	20241008	182900	2050391003	1849	1849	1849	1849	0
84	20241008	182800	2050391003	1849	1849	1849	1849	0
85	20241008	182700	2050391003	1849	1849	1849	1849	0
86	20241008	182600	2050391003	1849	1849	1849	1849	0
87	20241008	182500	2050391003	1849	1849	1849	1849	0
88	20241008	182400	2050391003	1849	1849	1849	1849	0
89	20241008	182300	2050391003	1849	1849	1849	1849	0
90	20241008	182200	2050391003	1849	1849	1849	1849	0
91	20241008	182100	2050391003	1849	1849	1849	1849	0
92	20241008	182000	2050391003	1849	1849	1849	1849	6831
93	20241008	181900	2050391003	1849	1849	1849	1849	0
94	20241008	181800	2050391003	1849	1849	1849	1849	0
95	20241008	181700	2050391003	1849	1849	1849	1849	0
96	20241008	181600	2050391003	1849	1849	1849	1849	0
97	20241008	181500	2050391003	1849	1849	1849	1849	0
98	20241008	181400	2050391003	1849	1849	1849	1849	0
99	20241008	181300	2050391003	1849	1849	1849	1849	0
100	20241008	181200	2050391003	1849	1849	1849	1849	0
101	20241008	181100	2050391003	1849	1849	1849	1849	0
102	20241008	181000	2050391003	1849	1849	1849	1849	0
103	20241008	180900	2050391003	1849	1849	1849	1849	0
104	20241008	180800	2050391003	1849	1849	1849	1849	0
105	20241008	180700	2050391003	1849	1849	1849	1849	0
106	20241008	180600	2050391003	1849	1849	1849	1849	0
107	20241008	180500	2050391003	1849	1849	1849	1849	0
108	20241008	180400	2050391003	1849	1849	1849	1849	0
109	20241008	180300	2050391003	1849	1849	1849	1849	0
110	20241008	180200	2050391003	1849	1849	1849	1849	0
111	20241008	180100	2050391003	1849	1849	1849	1849	0
112	20241008	180000	2050391003	1849	1849	1849	1849	0
113	20241008	175900	2050391003	1849	1849	1849	1849	0
114	20241008	175800	2050391003	1849	1849	1849	1849	0
115	20241008	175700	2050391003	1849	1849	1849	1849	0
116	20241008	175600	2050391003	1849	1849	1849	1849	0
117	20241008	175500	2050391003	1849	1849	1849	1849	0
118	20241008	175400	2050391003	1849	1849	1849	1849	0
119	20241008	175300	2050391003	1849	1849	1849	1849	0
120	20241008	175200	2050391003	1849	1849	1849	1849	0
121	20241008	175100	2050391003	1849	1849	1849	1849	0
122	20241008	175000	2050391003	1849	1849	1849	1849	6831
123	20241008	174900	2050391003	1849	1849	1849	1849	0
124	20241008	174800	2050391003	1849	1849	1849	1849	0
125	20241008	174700	2050391003	1849	1849	1849	1849	0
126	20241008	174600	2050391003	1849	1849	1849	1849	0
127	20241008	174500	2050391003	1849	1849	1849	1849	0
128	20241008	174400	2050391003	1849	1849	1849	1849	0
129	20241008	174300	2050391003	1849	1849	1849	1849	0
130	20241008	174200	2050391003	1849	1849	1849	1849	0
131	20241008	174100	2050391003	1849	1849	1849	1849	0
132	20241008	174000	2050391003	1849	1849	1849	1849	0
133	20241008	173900	2050391003	1849	1849	1849	1849	0
134	20241008	173800	2050391003	1849	1849	1849	1849	0
135	20241008	173700	2050391003	1849	1849	1849	1849	0
136	20241008	173600	2050391003	1849	1849	1849	1849	0
137	20241008	173500	2050391003	1849	1849	1849	1849	0
138	20241008	173400	2050391003	1849	1849	1849	1849	0
139	20241008	173300	2050391003	1849	1849	1849	1849	0
140	20241008	173200	2050391003	1849	1849	1849	1849	0
141	20241008	173100	2050391003	1849	1849	1849	1849	0
142	20241008	173000	2050391003	1849	1849	1849	1849	0
143	20241008	172900	2050391003	1849	1849	1849	1849	0
144	20241008	172800	2050391003	1849	1849	1849	1849	0
145	20241008	172700	2050391003	1849	1849	1849	1849	0
146	20241008	172600	2050391003	1849	1849	1849	1849	0
147	20241008	172500	2050391003	1849	1849	1849	1849	0
148	20241008	172400	2050391003	1849	1849	1849	1849	0
149	20241008	172300	2050391003	1849	1849	1849	1849	0
150	20241008	172200	2050391003	1849	1849	1849	1849	0
151	20241008	172100	2050391003	1849	1849	1849	1849	0
152	20241008	172000	2050391003	1849	1849	1849	1849	6831
153	20241008	171900	2050391003	1849	1849	1849	1849	0
154	20241008	171800	2050391003	1849	1849	1849	1849	0
155	20241008	171700	2050391003	1849	1849	1849	1849	0
156	20241008	171600	2050391003	1849	1849	1849	1849	0
157	20241008	171500	2050391003	1849	1849	1849	1849	0
158	20241008	171400	2050391003	1849	1849	1849	1849	0
159	20241008	171300	2050391003	1849	1849	1849	1849	0
160	20241008	171200	2050391003	1849	1849	1849	1849	0
161	20241008	171100	2050391003	1849	1849	1849	1849	0
162	20241008	171000	2050391003	1849	1849	1849	1849	0
163	20241008	170900	2050391003	1849	1849	1849	1849	0
164	20241008	170800	2050391003	1849	1849	1849	1849	0
165	20241008	170700	2050391003	1849	1849	1849	1849	0
166	20241008	170600	2050391003	1849	1849	1849	1849	0
167	20241008	170500	2050391003	1849	1849	1849	1849	0
168	20241008	170400	2050391003	1849	1849	1849	1849	0
169	20241008	170300	2050391003	1849	1849	1849	1849	0
170	20241008	170200	2050391003	1849	1849	1849	1849	0
171	20241008	170100	2050391003	1849	1849	1849	1849	0
172	20241008	170000	2050391003	1849	1849	1849	1849	0
173	20241008	165900	2050391003	1849	1849	1849	1849	0
174	20241008	165800	2050391003	1849	1849	1849	1849	0
175	20241008	165700	2050391003	1849	1849	1849	1849	0
176	20241008	165600	2050391003	1849	1849	1849	1849	0
177	20241008	165500	2050391003	1849	1849	1849	1849	0
178	20241008	165400	2050391003	1849	1849	1849	1849	0
179	20241008	165300	2050391003	1849	1849	1849	1849	0
180	20241008	165200	2050391003	1849	1849	1849	1849	0
181	20241008	165100	2050391003	1849	1849	1849	1849	0
182	20241008	165000	2050391003	1849	1849	1849	1849	6831
183	20241008	164900	2050391003	1849	1849	1849	1849	0
184	20241008	164800	2050391003	1849	1849	1849	1849	0
185	20241008	164700	2050391003	1849	1849	1849	1849	0
186	20241008	164600	2050391003	1849	1849	1849	1849	0
187	20241008	164500	2050391003	1849	1849	1849	1849	0
188	20241008	164400	2050391003	1849	1849	1849	1849	0
189	20241008	164300	2050391003	1849	1849	1849	1849	0
190	20241008	164200	2050391003	1849	1849	1849	1849	0
191	20241008	164100	2050391003	1849	1849	1849	1849	0
192	20241008	164000	2050391003	1849	1849	1849	1849	0
193	20241008	163900	2050391003	1849	1849	1849	1849	0
194	20241008	163800	2050391003	1849	1849	1849	1849	0
195	20241008	163700	2050391003	1849	1849	1849	1849	0
196	20241008	163600	2050391003	1849	1849	1849	1849	0
197	20241008	163500	2050391003	1849	1849	1849	1849	0
198	20241008	163400	2050391003	1849	1849	1849	1849	0
199	20241008	163300	2050391003	1849	1849	1849	1849	0
200	20241008	163200	2050391003	1849	1849	1849	1849	0
201	20241008	163100	2050391003	1849	1849	1849	1849	0
202	20241008	163000	2050391003	1849	1849	1849	1849	0
203	20241008	162900	2050391003	1849	1849	1849	1849	0
204	20241008	162800	2050391003	1849	1849	1849	1849	0
205	20241008	162700	2050391003	1849	1849	1849	1849	0
206	20241008	162600	2050391003	1849	1849	1849	1849	0
207	20241008	162500	2050391003	1849	1849	1849	1849	0
208	20241008	162400	2050391003	1849	1849	1849	1849	0
209	20241008	162300	2050391003	1849	1849	1849	1849	0
210	20241008	162200	2050391003	1849	1849	1849	1849	0
211	20241008	162100	2050391003	1849	1849	1849	1849	0
212	20241008	162000	2050391003	1849	1849	1849	1849	6831
213	20241008	161900	2050391003	1849	1849	1849	1849	0
214	20241008	161800	2050391003	1849	1849	1849	1849	0
215	20241008	161700	2050391003	1849	1849	1849	1849	0
216	20241008	161600	2050391003	1849	1849	1849	1849	0
217	20241008	161500	2050391003	1849	1849	1849	1849	0
218	20241008	161400	2050391003	1849	1849	1849	1849	0
219	20241008	161300	2050391003	1849	1849	1849	1849	0
220	20241008	161200	2050391003	1849	1849	1849	1849	0
221	20241008	161100	2050391003	1849	1849	1849	1849	0
222	20241008	161000	2050391003	1849	1849	1849	1849	0
223	20241008	160900	2050391003	1849	1849	1849	1849	0
224	20241008	160800	2050391003	1849	1849	1849	1849	0
225	20241008	160700	2050391003	1849	1849	1849	1849	0
226	20241008	160600	2050391003	1849	1849	1849	1849	0
227	20241008	160500	2050391003	1849	1849	1849	1849	0
228	20241008	160400	2050391003	1849	1849	1849	1849	0
229	20241008	160300	2050391003	1849	1849	1849	1849	0
230	20241008	160200	2050391003	1849	1849	1849	1849	0
231	20241008	160100	2050391003	1849	1849	1849	1849	0
232	20241008	160000	2050391003	1849	1849	1849	1849	0
233	20241008	155900	2050391003	1849	1849	1849	1849	0
234	20241008	155800	2050391003	1849	1849	1849	1849	0
235	20241008	155700	2050391003	1849	1849	1849	1849	0
236	20241008	155600	2050391003	1849	1849	1849	1849	0
237	20241008	155500	2050391003	1849	1849	1849	1849	0
238	20241008	155400	2050391003	1849	1849	1849	1849	0
239	20241008	155300	2050391003	1849	1849	1849	1849	0
240	20241008	155200	2050391003	1849	1849	1849	1849	0
241	20241008	155100	2050391003	1849	1849	1849	1849	0
242	20241008	155000	2050391003	1849	1849	1849	1849	6831
243	20241008	154900	2050391003	1849	1849	1849	1849	0
244	20241008	154800	2050391003	1849	1849	1849	1849	0
245	20241008	154700	2050391003	1849	1849	1849	1849	0
246	20241008	154600	2050391003	1849	1849	1849	1849	0
247	20241008	154500	2050391003	1849	1849	1849	1849	0
248	20241008	154400	2050391003	1849	1849	1849	1849	0
249	20241008	154300	2050391003	1849	1849	1849	1849	0
250	20241008	154200	2050391003	1849	1849	1849	1849	0
251	20241008	154100	2050391003	1849	1849	1849	1849	0
252	20241008	154000	2050391003	1849	1849	1849	1849	0
253	20241008	153900	2050391003	1849	1849	1849	1849	0
254	20241008	153800	2050391003	1849	1849	1849	1849	0
255	20241008	153700	2050391003	1849	1849	1849	1849	0
256	20241008	153600	2050391003	1849	1849	1849	1849	0
257	20241008	153500	2050391003	1849	1849	1849	1849	0
258	20241008	153400	2050391003	1849	1849	1849	1849	0
259	20241008	153300	2050391003	1849	1849	1849	1849	0
260	20241008	153200	2050391003	1849	1849	1849	1849	0
261	20241008	153100	2050391003	1849	1849	1849	1849	0
262	20241008	153000	2050391003	1849	1849	1849	1849	6831
263	20241008	152900	2037760484	1853	1853	1853	1853	0
264	20241008	152800	2037760484	1853	1853	1853	1853	0
265	20241008	152700	2037760484	1853	1853	1853	1853	0
266	20241008	152600	2037760484	1853	1853	1853	1853	0
267	20241008	152500	2037760484	1853	1853	1853	1853	0
268	20241008	152400	2037760484	1853	1853	1853	1853	0
269	20241008	152300	2037760484	1853	1853	1853	1853	0
270	20241008	152200	2037760484	1853	1853	1853	1853	0
271	20241008	152100	2037760484	1853	1853	1853	1853	0
272	20241008	152000	2037760484	1853	1853	1853	1853	0
273	20241008	151900	2037760484	1853	1848	1853	1848	172
274	20241008	151800	2037442457	1848	1850	1852	1848	1983
275	20241008	151700	2033775090	1852	1848	1852	1848	613
276	20241008	151600	2032641924	1849	1849	1849	1849	1045
277	20241008	151500	2030709719	1851	1851	1851	1849	1278
278	20241008	151400	2028346281	1851	1851	1851	1851	252
279	20241008	151300	2027879829	1848	1848	1848	1848	0
280	20241008	151200	2027879829	1848	1848	1848	1848	50
281	20241008	151100	2027787429	1847	1851	1851	1847	22
282	20241008	151000	2027746791	1847	1852	1852	1847	35
283	20241008	150900	2027681986	1851	1851	1851	1851	0
284	20241008	150800	2027681986	1851	1851	1851	1851	5
285	20241008	150700	2027672731	1846	1846	1846	1846	0
286	20241008	150600	2027672731	1846	1846	1846	1846	1887
287	20241008	150500	2024189329	1846	1846	1846	1846	5
288	20241008	150400	2024180099	1846	1851	1851	1846	325
289	20241008	150300	2023580144	1845	1850	1850	1845	3864
290	20241008	150200	2016432244	1844	1844	1844	1844	365
291	20241008	150100	2015759184	1844	1844	1844	1844	0
292	20241008	150000	2015759184	1844	1844	1844	1844	4
293	20241008	145900	2015751808	1844	1847	1847	1844	6181
294	20241008	145800	2004343521	1847	1847	1847	1847	10
295	20241008	145700	2004325051	1853	1852	1853	1852	1618
296	20241008	145600	2001327652	1852	1852	1852	1852	200
297	20241008	145500	2000957252	1852	1847	1852	1847	16
298	20241008	145400	2000927645	1847	1847	1852	1847	263
299	20241008	145300	2000441879	1849	1849	1849	1847	1376
300	20241008	145200	1997899657	1853	1853	1853	1853	0
301	20241008	145100	1997899657	1853	1854	1854	1853	45
302	20241008	145000	1997816228	1854	1849	1855	1849	187
303	20241008	144900	1997470449	1849	1849	1849	1849	20
304	20241008	144800	1997433469	1849	1852	1855	1849	925
305	20241008	144700	1995722285	1852	1851	1855	1851	79
306	20241008	144600	1995575975	1856	1856	1856	1856	302
307	20241008	144500	1995015463	1856	1855	1856	1855	60
308	20241008	144400	1994904113	1856	1856	1856	1856	0
309	20241008	144300	1994904113	1856	1851	1856	1851	43
310	20241008	144200	1994824420	1851	1851	1851	1851	0
311	20241008	144100	1994824420	1851	1852	1856	1851	1146
312	20241008	144000	1992703080	1848	1849	1851	1848	333
313	20241008	143900	1992087296	1849	1852	1852	1847	2660
314	20241008	143800	1987167138	1850	1851	1851	1850	358
315	20241008	143700	1986504828	1852	1851	1852	1851	629
316	20241008	143600	1985340473	1850	1850	1850	1850	0
317	20241008	143500	1985340473	1850	1851	1851	1850	3127
318	20241008	143400	1979555158	1852	1860	1860	1852	1224
319	20241008	143300	1977284258	1860	1860	1860	1860	235
320	20241008	143200	1976847158	1860	1860	1860	1860	300
321	20241008	143100	1976289158	1860	1860	1860	1860	0
322	20241008	143000	1976289158	1860	1860	1860	1860	106
323	20241008	142900	1976091998	1860	1860	1860	1860	108
324	20241008	142800	1975891118	1865	1865	1865	1865	0
325	20241008	142700	1975891118	1865	1865	1865	1865	540
326	20241008	142600	1974884018	1865	1865	1865	1865	20
327	20241008	142500	1974846718	1857	1857	1857	1857	265
328	20241008	142400	1974354613	1856	1866	1866	1856	10
329	20241008	142300	1974336033	1866	1866	1866	1866	265
330	20241008	142200	1973841543	1866	1866	1866	1866	0
331	20241008	142100	1973841543	1866	1856	1866	1856	949
332	20241008	142000	1972075272	1855	1855	1855	1855	236
333	20241008	141900	1971637492	1855	1855	1855	1855	16
334	20241008	141800	1971607812	1855	1855	1855	1855	84
335	20241008	141700	1971451992	1855	1854	1855	1854	91
336	20241008	141600	1971283268	1854	1854	1854	1854	10
337	20241008	141500	1971264728	1851	1851	1851	1851	2
338	20241008	141400	1971261026	1854	1850	1854	1850	504
339	20241008	141300	1970328614	1855	1850	1855	1850	265
340	20241008	141200	1969838204	1850	1850	1850	1850	100
341	20241008	141100	1969653204	1850	1850	1850	1850	2522
342	20241008	141000	1964987504	1850	1851	1851	1850	1916
343	20241008	140900	1961442902	1851	1855	1855	1851	1402
344	20241008	140800	1958847784	1855	1855	1855	1855	1
345	20241008	140700	1958845929	1855	1852	1855	1851	263
346	20241008	140600	1958359054	1855	1855	1855	1855	50
347	20241008	140500	1958266304	1851	1851	1851	1851	0
348	20241008	140400	1958266304	1851	1851	1851	1851	571
349	20241008	140300	1957209383	1851	1852	1852	1851	501
350	20241008	140200	1956281713	1852	1854	1854	1852	84
351	20241008	140100	1956126045	1855	1855	1855	1855	11
352	20241008	140000	1956105640	1851	1851	1851	1851	0
353	20241008	135900	1956105640	1851	1851	1851	1851	0
354	20241008	135800	1956105640	1851	1851	1851	1851	0
355	20241008	135700	1956105640	1851	1851	1851	1851	0
356	20241008	135600	1956105640	1851	1851	1851	1851	530
357	20241008	135500	1955124610	1851	1862	1862	1851	6
358	20241008	135400	1955113449	1862	1862	1862	1862	200
359	20241008	135300	1954741049	1851	1850	1862	1850	5617
360	20241008	135200	1944349565	1851	1859	1859	1850	14795
361	20241008	135100	1916891227	1868	1868	1868	1868	0
362	20241008	135000	1916891227	1868	1868	1868	1868	1
363	20241008	134900	1916889359	1858	1868	1868	1858	578
364	20241008	134800	1915813591	1868	1862	1868	1861	80
365	20241008	134700	1915664687	1869	1869	1869	1869	18
366	20241008	134600	1915631045	1869	1866	1869	1866	1001
367	20241008	134500	1913761390	1868	1868	1868	1868	0
368	20241008	134400	1913761390	1868	1863	1868	1858	3825
369	20241008	134300	1906642180	1860	1864	1864	1860	1677
370	20241008	134200	1903518402	1863	1863	1863	1863	0
371	20241008	134100	1903518402	1863	1863	1863	1863	572
372	20241008	134000	1902452766	1862	1862	1862	1862	50
373	20241008	133900	1902359666	1869	1869	1869	1869	0
374	20241008	133800	1902359666	1869	1869	1869	1869	0
375	20241008	133700	1902359666	1869	1869	1869	1869	0
376	20241008	133600	1902359666	1869	1869	1869	1869	1800
377	20241008	133500	1898995466	1869	1861	1869	1861	107
378	20241008	133400	1898796331	1862	1860	1863	1860	3398
379	20241008	133300	1892474985	1861	1868	1868	1861	5247
380	20241008	133200	1882693523	1877	1874	1877	1870	4778
381	20241008	133100	1873751004	1874	1874	1874	1874	0
382	20241008	133000	1873751004	1874	1880	1884	1874	727
383	20241008	132900	1872384246	1880	1880	1880	1880	0
384	20241008	132800	1872384246	1880	1880	1880	1880	10
385	20241008	132700	1872365446	1885	1876	1885	1875	2754
386	20241008	132600	1867199292	1876	1877	1877	1876	120
387	20241008	132500	1866974072	1887	1887	1887	1887	1
388	20241008	132400	1866972185	1877	1877	1877	1877	0
389	20241008	132300	1866972185	1877	1877	1877	1877	546
390	20241008	132200	1865947343	1887	1883	1887	1883	121
391	20241008	132100	1865719496	1883	1882	1883	1882	500
392	20241008	132000	1864778438	1882	1882	1882	1882	0
393	20241008	131900	1864778438	1882	1882	1882	1882	1
394	20241008	131800	1864776556	1877	1877	1883	1876	660
395	20241008	131700	1863538209	1876	1883	1883	1876	280
396	20241008	131600	1863012919	1876	1883	1883	1876	2
397	20241008	131500	1863009160	1876	1877	1877	1876	1255
398	20241008	131400	1860654075	1883	1883	1883	1883	0
399	20241008	131300	1860654075	1883	1883	1883	1883	1
400	20241008	131200	1860652192	1879	1882	1883	1879	2170
401	20241008	131100	1856571505	1883	1883	1883	1883	0
402	20241008	131000	1856571505	1883	1883	1883	1883	0
403	20241008	130900	1856571505	1883	1883	1883	1883	0
404	20241008	130800	1856571505	1883	1883	1883	1883	2
405	20241008	130700	1856567739	1883	1883	1883	1883	0
406	20241008	130600	1856567739	1883	1883	1883	1883	0
407	20241008	130500	1856567739	1883	1883	1883	1883	0
408	20241008	130400	1856567739	1883	1883	1883	1881	785
409	20241008	130300	1855090806	1890	1890	1890	1890	56
410	20241008	130200	1854984966	1890	1890	1890	1890	2
411	20241008	130100	1854981186	1890	1889	1890	1889	102
412	20241008	130000	1854788504	1890	1890	1890	1890	52
413	20241008	125900	1854690224	1890	1890	1890	1890	0
414	20241008	125800	1854690224	1890	1883	1890	1883	46
415	20241008	125700	1854603599	1883	1883	1883	1883	373
416	20241008	125600	1853901240	1891	1884	1891	1883	281
417	20241008	125500	1853371875	1891	1891	1891	1891	52
418	20241008	125400	1853273543	1891	1891	1891	1891	300
419	20241008	125300	1852706243	1892	1892	1892	1890	350
420	20241008	125200	1852044426	1892	1888	1892	1888	1123
421	20241008	125100	1849921690	1888	1883	1888	1883	1333
422	20241008	125000	1847408275	1882	1880	1882	1880	891
423	20241008	124900	1845732452	1881	1880	1881	1880	2053
424	20241008	124800	1841872436	1880	1880	1880	1880	0
425	20241008	124700	1841872436	1880	1880	1880	1880	6
426	20241008	124600	1841861156	1880	1880	1880	1880	5
427	20241008	124500	1841851756	1880	1880	1880	1880	6
428	20241008	124400	1841840476	1880	1876	1880	1876	951
429	20241008	124300	1840055804	1876	1873	1876	1870	400
430	20241008	124200	1839307258	1875	1875	1875	1875	0
431	20241008	124100	1839307258	1875	1875	1875	1875	0
432	20241008	124000	1839307258	1875	1875	1875	1875	0
433	20241008	123900	1839307258	1875	1875	1875	1875	1
434	20241008	123800	1839305383	1876	1876	1876	1876	0
435	20241008	123700	1839305383	1876	1876	1876	1876	0
436	20241008	123600	1839305383	1876	1870	1876	1870	7
437	20241008	123500	1839292287	1876	1876	1876	1876	0
438	20241008	123400	1839292287	1876	1876	1876	1876	0
439	20241008	123300	1839292287	1876	1876	1876	1876	19
440	20241008	123200	1839256643	1876	1869	1876	1868	308
441	20241008	123100	1838681090	1869	1870	1870	1869	95
442	20241008	123000	1838503534	1870	1870	1870	1870	0
443	20241008	122900	1838503534	1870	1870	1870	1870	1
444	20241008	122800	1838501664	1869	1869	1869	1869	8
445	20241008	122700	1838486712	1876	1876	1876	1876	1
446	20241008	122600	1838484836	1876	1876	1876	1876	11
447	20241008	122500	1838464200	1869	1869	1869	1869	123
448	20241008	122400	1838234313	1869	1875	1875	1869	149
449	20241008	122300	1837955224	1875	1877	1877	1875	54
450	20241008	122200	1837853972	1877	1877	1877	1877	1
451	20241008	122100	1837852095	1877	1877	1877	1877	200
452	20241008	122000	1837476695	1877	1877	1877	1877	0
453	20241008	121900	1837476695	1877	1877	1877	1877	0
454	20241008	121800	1837476695	1877	1877	1877	1877	0
455	20241008	121700	1837476695	1877	1877	1877	1877	406
456	20241008	121600	1836714633	1879	1879	1879	1879	50
457	20241008	121500	1836620683	1880	1880	1880	1880	0
458	20241008	121400	1836620683	1880	1880	1880	1880	38
459	20241008	121300	1836549243	1880	1880	1880	1880	1
460	20241008	121200	1836547363	1879	1879	1879	1879	519
461	20241008	121100	1835572162	1879	1879	1879	1879	0
462	20241008	121000	1835572162	1879	1879	1879	1879	0
463	20241008	120900	1835572162	1879	1875	1879	1875	2200
464	20241008	120800	1831438519	1875	1874	1875	1874	200
465	20241008	120700	1831063542	1875	1875	1875	1875	0
466	20241008	120600	1831063542	1875	1875	1875	1875	50
467	20241008	120500	1830969792	1866	1870	1870	1866	3451
468	20241008	120400	1824518457	1880	1880	1880	1880	9
469	20241008	120300	1824501537	1881	1881	1881	1881	0
470	20241008	120200	1824501537	1881	1881	1881	1881	13
471	20241008	120100	1824477084	1881	1875	1881	1875	1000
472	20241008	120000	1822600456	1875	1874	1875	1874	1281
473	20241008	115900	1820199582	1874	1866	1874	1866	501
474	20241008	115800	1819264708	1866	1867	1867	1866	300
475	20241008	115700	1818704808	1867	1867	1867	1867	501
476	20241008	115600	1817769441	1867	1870	1870	1867	332
477	20241008	115500	1817149582	1866	1866	1866	1866	0
478	20241008	115400	1817149582	1866	1870	1870	1866	1981
479	20241008	115300	1813450335	1870	1870	1870	1870	117
480	20241008	115200	1813231545	1870	1878	1878	1870	20
481	20241008	115100	1813194137	1870	1870	1870	1870	53
482	20241008	115000	1813095027	1870	1870	1870	1870	1
483	20241008	114900	1813093157	1878	1878	1878	1878	1
484	20241008	114800	1813091279	1870	1871	1871	1870	749
485	20241008	114700	1811690158	1871	1871	1871	1871	0
486	20241008	114600	1811690158	1871	1871	1871	1871	70
487	20241008	114500	1811559188	1871	1871	1871	1871	0
488	20241008	114400	1811559188	1871	1872	1872	1871	1813
489	20241008	114300	1808167003	1881	1881	1881	1881	0
490	20241008	114200	1808167003	1881	1881	1881	1881	0
491	20241008	114100	1808167003	1881	1871	1881	1871	113
492	20241008	114000	1807955250	1881	1881	1881	1881	0
493	20241008	113900	1807955250	1881	1881	1881	1881	1
494	20241008	113800	1807953369	1880	1877	1880	1877	4114
495	20241008	113700	1800229877	1877	1877	1877	1866	1550
496	20241008	113600	1797321077	1877	1877	1877	1877	15
497	20241008	113500	1797292922	1866	1868	1868	1866	3130
498	20241008	113400	1791449128	1877	1877	1877	1877	1
499	20241008	113300	1791447251	1878	1878	1878	1878	0
500	20241008	113200	1791447251	1878	1878	1878	1878	1
501	20241008	113100	1791445373	1878	1878	1878	1878	130
502	20241008	113000	1791201233	1878	1868	1878	1868	102
503	20241008	112900	1791009687	1878	1878	1878	1878	1
504	20241008	112800	1791007809	1867	1867	1867	1867	149
505	20241008	112700	1790729626	1867	1867	1867	1867	1000
506	20241008	112600	1788862626	1867	1867	1867	1867	10
507	20241008	112500	1788843956	1879	1879	1879	1879	1847
508	20241008	112400	1785373443	1879	1879	1879	1879	29
509	20241008	112300	1785318952	1866	1877	1878	1866	493
510	20241008	112200	1784393978	1877	1876	1877	1876	115
511	20241008	112100	1784178207	1876	1874	1876	1867	1200
512	20241008	112000	1781934849	1874	1874	1874	1874	203
513	20241008	111900	1781554427	1875	1874	1875	1868	3079
514	20241008	111800	1775798702	1874	1874	1874	1874	1400
515	20241008	111700	1773175102	1870	1870	1870	1870	530
516	20241008	111600	1772184002	1870	1870	1870	1870	12
517	20241008	111500	1772161562	1870	1869	1870	1868	133
518	20241008	111400	1771913049	1870	1875	1876	1870	3892
519	20241008	111300	1764631092	1876	1876	1876	1876	0
520	20241008	111200	1764631092	1876	1876	1876	1876	0
521	20241008	111100	1764631092	1876	1871	1876	1871	85
522	20241008	111000	1764472052	1877	1877	1877	1877	2
523	20241008	110900	1764468298	1878	1874	1878	1870	1600
524	20241008	110800	1761471822	1878	1878	1879	1873	201
525	20241008	110700	1761094880	1878	1878	1879	1878	126
526	20241008	110600	1760858176	1878	1878	1878	1873	215
527	20241008	110500	1760454632	1879	1879	1879	1879	200
528	20241008	110400	1760078832	1879	1879	1879	1879	145
529	20241008	110300	1759806377	1880	1880	1880	1880	0
530	20241008	110200	1759806377	1880	1880	1880	1880	0
531	20241008	110100	1759806377	1880	1879	1880	1879	1304
532	20241008	110000	1757354938	1870	1870	1870	1870	3
533	20241008	105900	1757349328	1880	1880	1880	1880	0
534	20241008	105800	1757349328	1880	1880	1880	1880	101
535	20241008	105700	1757159448	1880	1880	1880	1880	0
536	20241008	105600	1757159448	1880	1880	1880	1880	620
537	20241008	105500	1755993848	1882	1879	1882	1879	210
538	20241008	105400	1755599090	1879	1879	1879	1879	0
539	20241008	105300	1755599090	1879	1881	1881	1867	635
540	20241008	105200	1754404873	1881	1874	1882	1874	1255
541	20241008	105100	1752044705	1882	1872	1884	1872	1384
542	20241008	105000	1749451436	1869	1866	1869	1866	1464
543	20241008	104900	1746717859	1866	1864	1866	1860	102
544	20241008	104800	1746527706	1864	1864	1864	1864	4
545	20241008	104700	1746520250	1860	1862	1863	1860	122
546	20241008	104600	1746293128	1864	1864	1864	1860	246
547	20241008	104500	1745835556	1859	1864	1864	1859	833
548	20241008	104400	1744287004	1858	1864	1864	1858	418
549	20241008	104300	1743509859	1864	1864	1864	1864	0
550	20241008	104200	1743509859	1864	1864	1864	1864	60
551	20241008	104100	1743398019	1863	1865	1869	1857	1944
552	20241008	104000	1739776702	1873	1873	1873	1864	151
553	20241008	103900	1739494599	1869	1865	1869	1865	1363
554	20241008	103800	1736949112	1865	1868	1868	1865	596
555	20241008	103700	1735837389	1868	1867	1868	1867	144
556	20241008	103600	1735568419	1868	1867	1868	1863	594
557	20241008	103500	1734460162	1867	1867	1867	1865	295
558	20241008	103400	1733909951	1867	1862	1867	1862	75
559	20241008	103300	1733770199	1862	1857	1862	1857	37
560	20241008	103200	1733701455	1862	1862	1862	1856	1113
561	20241008	103100	1731634739	1857	1862	1862	1857	394
562	20241008	103000	1730901246	1857	1857	1862	1856	1926
563	20241008	102900	1727323610	1857	1858	1858	1857	850
564	20241008	102800	1725744486	1858	1858	1858	1858	230
565	20241008	102700	1725317146	1858	1858	1858	1857	976
566	20241008	102600	1723503828	1858	1860	1870	1857	1392
567	20241008	102500	1720917804	1860	1868	1874	1860	1453
568	20241008	102400	1718212305	1866	1878	1878	1866	5751
569	20241008	102300	1707457442	1879	1879	1879	1879	1
570	20241008	102200	1707455563	1883	1883	1883	1883	222
571	20241008	102100	1707037537	1885	1885	1887	1870	3309
572	20241008	102000	1700812613	1886	1886	1886	1878	1230
573	20241008	101900	1698493063	1886	1878	1888	1878	763
574	20241008	101800	1697055153	1878	1874	1878	1873	716
575	20241008	101700	1695713473	1876	1872	1876	1872	366
576	20241008	101600	1695027932	1872	1872	1872	1872	206
577	20241008	101500	1694642300	1871	1871	1871	1871	85
578	20241008	101400	1694483265	1871	1871	1871	1871	1100
579	20241008	101300	1692425165	1872	1872	1872	1872	3
580	20241008	101200	1692419549	1867	1872	1872	1867	372
581	20241008	101100	1691723170	1872	1873	1874	1872	399
582	20241008	101000	1690976137	1878	1864	1878	1863	2467
583	20241008	100900	1686371262	1857	1857	1857	1857	1658
584	20241008	100800	1683292356	1855	1855	1855	1855	0
585	20241008	100700	1683292356	1855	1855	1864	1855	2071
586	20241008	100600	1679450604	1865	1864	1865	1855	4175
587	20241008	100500	1671695880	1866	1868	1868	1855	4144
588	20241008	100400	1663990469	1869	1868	1869	1866	36
589	20241008	100300	1663923201	1869	1860	1869	1859	5813
590	20241008	100200	1653101434	1859	1867	1867	1859	6995
591	20241008	100100	1640079274	1868	1878	1878	1868	5080
592	20241008	100000	1630580300	1878	1878	1878	1872	6071
593	20241008	095900	1619197700	1877	1883	1883	1877	1162
594	20241008	095800	1617013621	1883	1883	1883	1880	2705
595	20241008	095700	1611923106	1883	1878	1883	1876	1943
596	20241008	095600	1608277109	1877	1883	1883	1877	1886
597	20241008	095500	1604731343	1886	1890	1890	1885	1622
598	20241008	095400	1601671748	1892	1884	1895	1884	1397
599	20241008	095300	1599033014	1883	1883	1883	1880	2561
600	20241008	095200	1594214770	1883	1883	1883	1880	111
601	20241008	095100	1594005760	1877	1878	1883	1877	3814
602	20241008	095000	1586835094	1884	1883	1886	1879	9089
603	20241008	094900	1569737820	1883	1887	1889	1883	1076
604	20241008	094800	1567706984	1890	1882	1891	1882	4013
605	20241008	094700	1560123662	1881	1895	1897	1881	18363
606	20241008	094600	1525427447	1896	1900	1900	1896	4874
607	20241008	094500	1516182130	1901	1902	1902	1900	3466
608	20241008	094400	1509596727	1900	1905	1905	1900	88
609	20241008	094300	1509429217	1905	1900	1905	1900	611
610	20241008	094200	1508268312	1900	1900	1900	1895	383
611	20241008	094100	1507540665	1907	1903	1911	1895	4446
612	20241008	094000	1499100467	1912	1904	1913	1902	2102
613	20241008	093900	1495101715	1913	1913	1913	1903	4175
614	20241008	093800	1487143107	1913	1912	1913	1906	804
615	20241008	093700	1485606145	1913	1914	1914	1898	1422
616	20241008	093600	1482902400	1910	1919	1919	1905	1889
617	20241008	093500	1479300610	1919	1905	1919	1903	2893
618	20241008	093400	1473766415	1921	1901	1929	1901	5322
619	20241008	093300	1463574774	1902	1895	1902	1887	2808
620	20241008	093200	1458252573	1895	1896	1896	1886	6609
621	20241008	093100	1445742684	1889	1896	1902	1889	1672
622	20241008	093000	1442574112	1896	1899	1910	1889	9104
623	20241008	092900	1425318876	1900	1892	1917	1889	14301
624	20241008	092800	1398255038	1888	1907	1907	1876	11824
625	20241008	092700	1375855738	1900	1922	1922	1900	19933
626	20241008	092600	1337829598	1927	1928	1930	1917	12374
627	20241008	092500	1314057329	1927	1928	1940	1900	19058
628	20241008	092400	1277578366	1923	2000	2005	1921	61168
629	20241008	092300	1158060922	2000	1965	2000	1960	35969
630	20241008	092200	1086573305	1965	1942	1966	1940	13159
631	20241008	092100	1060874597	1942	1981	1981	1942	25015
632	20241008	092000	1011998406	1981	1969	1989	1962	11840
633	20241008	091900	988686894	1972	2005	2005	1967	21092
634	20241008	091800	946955250	2005	1999	2020	1993	12275
635	20241008	091700	922363013	1999	2010	2025	1995	24469
636	20241008	091600	873388551	2025	2045	2050	2000	52567
637	20241008	091500	766961356	2045	2060	2080	2000	136037
638	20241008	091400	487931646	2030	2030	2030	2030	0
639	20241008	091300	487931646	2030	1999	2030	1995	41904
640	20241008	091200	404044733	1999	1995	2000	1980	42631
641	20241008	091100	318911592	1995	1963	1996	1953	40814
642	20241008	091000	237918768	1962	1964	1964	1950	12879
643	20241008	090900	212764621	1964	1952	1965	1951	5190
644	20241008	090800	202593474	1959	1946	1959	1946	5238
645	20241008	090700	192365842	1946	1959	1964	1945	5170
646	20241008	090600	182283764	1959	1970	1973	1951	6596
647	20241008	090500	169339981	1978	1983	1986	1969	14896
648	20241008	090400	139940157	1983	1944	1989	1944	31313
649	20241008	090300	78398970	1940	1940	1974	1908	15687
650	20241008	090200	48069046	1941	1873	1984	1873	13950
651	20241008	090100	21266320	1873	1863	1880	1845	8577
652	20241008	090000	5232424	1863	1849	1868	1849	2811