KissMeData/095720/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200700	20146135934	1866	1866	1866	1866	58026
3	20240924	200600	20146135934	1866	1866	1866	1866	0
4	20240924	200500	20146135934	1866	1866	1866	1866	0
5	20240924	200400	20146135934	1866	1866	1866	1866	0
6	20240924	200300	20146135934	1866	1866	1866	1866	0
7	20240924	200200	20146135934	1866	1866	1866	1866	0
8	20240924	200100	20146135934	1866	1866	1866	1866	0
9	20240924	200000	20146135934	1866	1866	1866	1866	0
10	20240924	195900	20146135934	1866	1866	1866	1866	0
11	20240924	195800	20146135934	1866	1866	1866	1866	0
12	20240924	195700	20146135934	1866	1866	1866	1866	0
13	20240924	195600	20146135934	1866	1866	1866	1866	0
14	20240924	195500	20146135934	1866	1866	1866	1866	0
15	20240924	195400	20146135934	1866	1866	1866	1866	0
16	20240924	195300	20146135934	1866	1866	1866	1866	0
17	20240924	195200	20146135934	1866	1866	1866	1866	0
18	20240924	195100	20146135934	1866	1866	1866	1866	0
19	20240924	195000	20146135934	1866	1866	1866	1866	0
20	20240924	194900	20146135934	1866	1866	1866	1866	0
21	20240924	194800	20146135934	1866	1866	1866	1866	0
22	20240924	194700	20146135934	1866	1866	1866	1866	0
23	20240924	194600	20146135934	1866	1866	1866	1866	0
24	20240924	194500	20146135934	1866	1866	1866	1866	0
25	20240924	194400	20146135934	1866	1866	1866	1866	0
26	20240924	194300	20146135934	1866	1866	1866	1866	0
27	20240924	194200	20146135934	1866	1866	1866	1866	0
28	20240924	194100	20146135934	1866	1866	1866	1866	0
29	20240924	194000	20146135934	1866	1866	1866	1866	0
30	20240924	193900	20146135934	1866	1866	1866	1866	0
31	20240924	193800	20146135934	1866	1866	1866	1866	0
32	20240924	193700	20146135934	1866	1866	1866	1866	58026
33	20240924	193600	20146135934	1866	1866	1866	1866	0
34	20240924	193500	20146135934	1866	1866	1866	1866	0
35	20240924	193400	20146135934	1866	1866	1866	1866	0
36	20240924	193300	20146135934	1866	1866	1866	1866	0
37	20240924	193200	20146135934	1866	1866	1866	1866	0
38	20240924	193100	20146135934	1866	1866	1866	1866	0
39	20240924	193000	20146135934	1866	1866	1866	1866	0
40	20240924	192900	20146135934	1866	1866	1866	1866	0
41	20240924	192800	20146135934	1866	1866	1866	1866	0
42	20240924	192700	20146135934	1866	1866	1866	1866	0
43	20240924	192600	20146135934	1866	1866	1866	1866	0
44	20240924	192500	20146135934	1866	1866	1866	1866	0
45	20240924	192400	20146135934	1866	1866	1866	1866	0
46	20240924	192300	20146135934	1866	1866	1866	1866	0
47	20240924	192200	20146135934	1866	1866	1866	1866	0
48	20240924	192100	20146135934	1866	1866	1866	1866	0
49	20240924	192000	20146135934	1866	1866	1866	1866	0
50	20240924	191900	20146135934	1866	1866	1866	1866	0
51	20240924	191800	20146135934	1866	1866	1866	1866	0
52	20240924	191700	20146135934	1866	1866	1866	1866	0
53	20240924	191600	20146135934	1866	1866	1866	1866	0
54	20240924	191500	20146135934	1866	1866	1866	1866	0
55	20240924	191400	20146135934	1866	1866	1866	1866	0
56	20240924	191300	20146135934	1866	1866	1866	1866	0
57	20240924	191200	20146135934	1866	1866	1866	1866	0
58	20240924	191100	20146135934	1866	1866	1866	1866	0
59	20240924	191000	20146135934	1866	1866	1866	1866	0
60	20240924	190900	20146135934	1866	1866	1866	1866	0
61	20240924	190800	20146135934	1866	1866	1866	1866	0
62	20240924	190700	20146135934	1866	1866	1866	1866	58026
63	20240924	190600	20146135934	1866	1866	1866	1866	0
64	20240924	190500	20146135934	1866	1866	1866	1866	0
65	20240924	190400	20146135934	1866	1866	1866	1866	0
66	20240924	190300	20146135934	1866	1866	1866	1866	0
67	20240924	190200	20146135934	1866	1866	1866	1866	0
68	20240924	190100	20146135934	1866	1866	1866	1866	0
69	20240924	190000	20146135934	1866	1866	1866	1866	0
70	20240924	185900	20146135934	1866	1866	1866	1866	0
71	20240924	185800	20146135934	1866	1866	1866	1866	0
72	20240924	185700	20146135934	1866	1866	1866	1866	0
73	20240924	185600	20146135934	1866	1866	1866	1866	0
74	20240924	185500	20146135934	1866	1866	1866	1866	0
75	20240924	185400	20146135934	1866	1866	1866	1866	0
76	20240924	185300	20146135934	1866	1866	1866	1866	0
77	20240924	185200	20146135934	1866	1866	1866	1866	0
78	20240924	185100	20146135934	1866	1866	1866	1866	0
79	20240924	185000	20146135934	1866	1866	1866	1866	0
80	20240924	184900	20146135934	1866	1866	1866	1866	0
81	20240924	184800	20146135934	1866	1866	1866	1866	0
82	20240924	184700	20146135934	1866	1866	1866	1866	0
83	20240924	184600	20146135934	1866	1866	1866	1866	0
84	20240924	184500	20146135934	1866	1866	1866	1866	0
85	20240924	184400	20146135934	1866	1866	1866	1866	0
86	20240924	184300	20146135934	1866	1866	1866	1866	0
87	20240924	184200	20146135934	1866	1866	1866	1866	0
88	20240924	184100	20146135934	1866	1866	1866	1866	0
89	20240924	184000	20146135934	1866	1866	1866	1866	0
90	20240924	183900	20146135934	1866	1866	1866	1866	0
91	20240924	183800	20146135934	1866	1866	1866	1866	0
92	20240924	183700	20146135934	1866	1866	1866	1866	58026
93	20240924	183600	20146135934	1866	1866	1866	1866	0
94	20240924	183500	20146135934	1866	1866	1866	1866	0
95	20240924	183400	20146135934	1866	1866	1866	1866	0
96	20240924	183300	20146135934	1866	1866	1866	1866	0
97	20240924	183200	20146135934	1866	1866	1866	1866	0
98	20240924	183100	20146135934	1866	1866	1866	1866	0
99	20240924	183000	20146135934	1866	1866	1866	1866	0
100	20240924	182900	20146135934	1866	1866	1866	1866	0
101	20240924	182800	20146135934	1866	1866	1866	1866	0
102	20240924	182700	20146135934	1866	1866	1866	1866	0
103	20240924	182600	20146135934	1866	1866	1866	1866	0
104	20240924	182500	20146135934	1866	1866	1866	1866	0
105	20240924	182400	20146135934	1866	1866	1866	1866	0
106	20240924	182300	20146135934	1866	1866	1866	1866	0
107	20240924	182200	20146135934	1866	1866	1866	1866	0
108	20240924	182100	20146135934	1866	1866	1866	1866	0
109	20240924	182000	20146135934	1866	1866	1866	1866	0
110	20240924	181900	20146135934	1866	1866	1866	1866	0
111	20240924	181800	20146135934	1866	1866	1866	1866	0
112	20240924	181700	20146135934	1866	1866	1866	1866	0
113	20240924	181600	20146135934	1866	1866	1866	1866	0
114	20240924	181500	20146135934	1866	1866	1866	1866	0
115	20240924	181400	20146135934	1866	1866	1866	1866	0
116	20240924	181300	20146135934	1866	1866	1866	1866	0
117	20240924	181200	20146135934	1866	1866	1866	1866	0
118	20240924	181100	20146135934	1866	1866	1866	1866	0
119	20240924	181000	20146135934	1866	1866	1866	1866	0
120	20240924	180900	20146135934	1866	1866	1866	1866	0
121	20240924	180800	20146135934	1866	1866	1866	1866	0
122	20240924	180700	20146135934	1866	1866	1866	1866	58026
123	20240924	180600	20146135934	1866	1866	1866	1866	0
124	20240924	180500	20146135934	1866	1866	1866	1866	0
125	20240924	180400	20146135934	1866	1866	1866	1866	0
126	20240924	180300	20146135934	1866	1866	1866	1866	0
127	20240924	180200	20146135934	1866	1866	1866	1866	0
128	20240924	180100	20146135934	1866	1866	1866	1866	0
129	20240924	180000	20146135934	1866	1866	1866	1866	0
130	20240924	175900	20146135934	1866	1866	1866	1866	0
131	20240924	175800	20146135934	1866	1866	1866	1866	0
132	20240924	175700	20146135934	1866	1866	1866	1866	0
133	20240924	175600	20146135934	1866	1866	1866	1866	0
134	20240924	175500	20146135934	1866	1866	1866	1866	0
135	20240924	175400	20146135934	1866	1866	1866	1866	0
136	20240924	175300	20146135934	1866	1866	1866	1866	0
137	20240924	175200	20146135934	1866	1866	1866	1866	0
138	20240924	175100	20146135934	1866	1866	1866	1866	0
139	20240924	175000	20146135934	1866	1866	1866	1866	0
140	20240924	174900	20146135934	1866	1866	1866	1866	0
141	20240924	174800	20146135934	1866	1866	1866	1866	0
142	20240924	174700	20146135934	1866	1866	1866	1866	0
143	20240924	174600	20146135934	1866	1866	1866	1866	0
144	20240924	174500	20146135934	1866	1866	1866	1866	0
145	20240924	174400	20146135934	1866	1866	1866	1866	0
146	20240924	174300	20146135934	1866	1866	1866	1866	0
147	20240924	174200	20146135934	1866	1866	1866	1866	0
148	20240924	174100	20146135934	1866	1866	1866	1866	0
149	20240924	174000	20146135934	1866	1866	1866	1866	0
150	20240924	173900	20146135934	1866	1866	1866	1866	0
151	20240924	173800	20146135934	1866	1866	1866	1866	0
152	20240924	173700	20146135934	1866	1866	1866	1866	58026
153	20240924	173600	20146135934	1866	1866	1866	1866	0
154	20240924	173500	20146135934	1866	1866	1866	1866	0
155	20240924	173400	20146135934	1866	1866	1866	1866	0
156	20240924	173300	20146135934	1866	1866	1866	1866	0
157	20240924	173200	20146135934	1866	1866	1866	1866	0
158	20240924	173100	20146135934	1866	1866	1866	1866	0
159	20240924	173000	20146135934	1866	1866	1866	1866	0
160	20240924	172900	20146135934	1866	1866	1866	1866	0
161	20240924	172800	20146135934	1866	1866	1866	1866	0
162	20240924	172700	20146135934	1866	1866	1866	1866	0
163	20240924	172600	20146135934	1866	1866	1866	1866	0
164	20240924	172500	20146135934	1866	1866	1866	1866	0
165	20240924	172400	20146135934	1866	1866	1866	1866	0
166	20240924	172300	20146135934	1866	1866	1866	1866	0
167	20240924	172200	20146135934	1866	1866	1866	1866	0
168	20240924	172100	20146135934	1866	1866	1866	1866	0
169	20240924	172000	20146135934	1866	1866	1866	1866	0
170	20240924	171900	20146135934	1866	1866	1866	1866	0
171	20240924	171800	20146135934	1866	1866	1866	1866	0
172	20240924	171700	20146135934	1866	1866	1866	1866	0
173	20240924	171600	20146135934	1866	1866	1866	1866	0
174	20240924	171500	20146135934	1866	1866	1866	1866	0
175	20240924	171400	20146135934	1866	1866	1866	1866	0
176	20240924	171300	20146135934	1866	1866	1866	1866	0
177	20240924	171200	20146135934	1866	1866	1866	1866	0
178	20240924	171100	20146135934	1866	1866	1866	1866	0
179	20240924	171000	20146135934	1866	1866	1866	1866	0
180	20240924	170900	20146135934	1866	1866	1866	1866	0
181	20240924	170800	20146135934	1866	1866	1866	1866	0
182	20240924	170700	20146135934	1866	1866	1866	1866	58026
183	20240924	170600	20146135934	1866	1866	1866	1866	0
184	20240924	170500	20146135934	1866	1866	1866	1866	0
185	20240924	170400	20146135934	1866	1866	1866	1866	0
186	20240924	170300	20146135934	1866	1866	1866	1866	0
187	20240924	170200	20146135934	1866	1866	1866	1866	0
188	20240924	170100	20146135934	1866	1866	1866	1866	0
189	20240924	170000	20146135934	1866	1866	1866	1866	0
190	20240924	165900	20146135934	1866	1866	1866	1866	0
191	20240924	165800	20146135934	1866	1866	1866	1866	0
192	20240924	165700	20146135934	1866	1866	1866	1866	0
193	20240924	165600	20146135934	1866	1866	1866	1866	0
194	20240924	165500	20146135934	1866	1866	1866	1866	0
195	20240924	165400	20146135934	1866	1866	1866	1866	0
196	20240924	165300	20146135934	1866	1866	1866	1866	0
197	20240924	165200	20146135934	1866	1866	1866	1866	0
198	20240924	165100	20146135934	1866	1866	1866	1866	0
199	20240924	165000	20146135934	1866	1866	1866	1866	0
200	20240924	164900	20146135934	1866	1866	1866	1866	0
201	20240924	164800	20146135934	1866	1866	1866	1866	0
202	20240924	164700	20146135934	1866	1866	1866	1866	0
203	20240924	164600	20146135934	1866	1866	1866	1866	0
204	20240924	164500	20146135934	1866	1866	1866	1866	0
205	20240924	164400	20146135934	1866	1866	1866	1866	0
206	20240924	164300	20146135934	1866	1866	1866	1866	0
207	20240924	164200	20146135934	1866	1866	1866	1866	0
208	20240924	164100	20146135934	1866	1866	1866	1866	0
209	20240924	164000	20146135934	1866	1866	1866	1866	0
210	20240924	163900	20146135934	1866	1866	1866	1866	0
211	20240924	163800	20146135934	1866	1866	1866	1866	0
212	20240924	163700	20146135934	1866	1866	1866	1866	58026
213	20240924	163600	20146135934	1866	1866	1866	1866	0
214	20240924	163500	20146135934	1866	1866	1866	1866	0
215	20240924	163400	20146135934	1866	1866	1866	1866	0
216	20240924	163300	20146135934	1866	1866	1866	1866	0
217	20240924	163200	20146135934	1866	1866	1866	1866	0
218	20240924	163100	20146135934	1866	1866	1866	1866	0
219	20240924	163000	20146135934	1866	1866	1866	1866	0
220	20240924	162900	20146135934	1866	1866	1866	1866	0
221	20240924	162800	20146135934	1866	1866	1866	1866	0
222	20240924	162700	20146135934	1866	1866	1866	1866	0
223	20240924	162600	20146135934	1866	1866	1866	1866	0
224	20240924	162500	20146135934	1866	1866	1866	1866	0
225	20240924	162400	20146135934	1866	1866	1866	1866	0
226	20240924	162300	20146135934	1866	1866	1866	1866	0
227	20240924	162200	20146135934	1866	1866	1866	1866	0
228	20240924	162100	20146135934	1866	1866	1866	1866	0
229	20240924	162000	20146135934	1866	1866	1866	1866	0
230	20240924	161900	20146135934	1866	1866	1866	1866	0
231	20240924	161800	20146135934	1866	1866	1866	1866	0
232	20240924	161700	20146135934	1866	1866	1866	1866	0
233	20240924	161600	20146135934	1866	1866	1866	1866	0
234	20240924	161500	20146135934	1866	1866	1866	1866	0
235	20240924	161400	20146135934	1866	1866	1866	1866	0
236	20240924	161300	20146135934	1866	1866	1866	1866	0
237	20240924	161200	20146135934	1866	1866	1866	1866	0
238	20240924	161100	20146135934	1866	1866	1866	1866	0
239	20240924	161000	20146135934	1866	1866	1866	1866	0
240	20240924	160900	20146135934	1866	1866	1866	1866	0
241	20240924	160800	20146135934	1866	1866	1866	1866	0
242	20240924	160700	20146135934	1866	1866	1866	1866	58026
243	20240924	160600	20146135934	1866	1866	1866	1866	0
244	20240924	160500	20146135934	1866	1866	1866	1866	0
245	20240924	160400	20146135934	1866	1866	1866	1866	0
246	20240924	160300	20146135934	1866	1866	1866	1866	0
247	20240924	160200	20146135934	1866	1866	1866	1866	0
248	20240924	160100	20146135934	1866	1866	1866	1866	0
249	20240924	160000	20146135934	1866	1866	1866	1866	0
250	20240924	155900	20146135934	1866	1866	1866	1866	0
251	20240924	155800	20146135934	1866	1866	1866	1866	0
252	20240924	155700	20146135934	1866	1866	1866	1866	0
253	20240924	155600	20146135934	1866	1866	1866	1866	0
254	20240924	155500	20146135934	1866	1866	1866	1866	0
255	20240924	155400	20146135934	1866	1866	1866	1866	0
256	20240924	155300	20146135934	1866	1866	1866	1866	0
257	20240924	155200	20146135934	1866	1866	1866	1866	0
258	20240924	155100	20146135934	1866	1866	1866	1866	0
259	20240924	155000	20146135934	1866	1866	1866	1866	0
260	20240924	154900	20146135934	1866	1866	1866	1866	0
261	20240924	154800	20146135934	1866	1866	1866	1866	0
262	20240924	154700	20146135934	1866	1866	1866	1866	0
263	20240924	154600	20146135934	1866	1866	1866	1866	0
264	20240924	154500	20146135934	1866	1866	1866	1866	0
265	20240924	154400	20146135934	1866	1866	1866	1866	0
266	20240924	154300	20146135934	1866	1866	1866	1866	0
267	20240924	154200	20146135934	1866	1866	1866	1866	0
268	20240924	154100	20146135934	1866	1866	1866	1866	0
269	20240924	154000	20146135934	1866	1866	1866	1866	0
270	20240924	153900	20146135934	1866	1866	1866	1866	0
271	20240924	153800	20146135934	1866	1866	1866	1866	0
272	20240924	153700	20146135934	1866	1866	1866	1866	58026
273	20240924	153600	20146135934	1866	1866	1866	1866	0
274	20240924	153500	20146135934	1866	1866	1866	1866	0
275	20240924	153400	20146135934	1866	1866	1866	1866	0
276	20240924	153300	20146135934	1866	1866	1866	1866	0
277	20240924	153200	20146135934	1866	1866	1866	1866	0
278	20240924	153100	20146135934	1866	1866	1866	1866	0
279	20240924	153000	20146135934	1866	1866	1866	1866	58026
280	20240924	152900	20037859418	1851	1851	1851	1851	0
281	20240924	152800	20037859418	1851	1851	1851	1851	0
282	20240924	152700	20037859418	1851	1851	1851	1851	0
283	20240924	152600	20037859418	1851	1851	1851	1851	0
284	20240924	152500	20037859418	1851	1851	1851	1851	0
285	20240924	152400	20037859418	1851	1851	1851	1851	0
286	20240924	152300	20037859418	1851	1851	1851	1851	0
287	20240924	152200	20037859418	1851	1851	1851	1851	0
288	20240924	152100	20037859418	1851	1851	1851	1851	0
289	20240924	152000	20037859418	1851	1851	1851	1851	0
290	20240924	151900	20037859418	1851	1875	1877	1844	95520
291	20240924	151800	19860296379	1877	1903	1907	1874	48039
292	20240924	151700	19769874817	1908	1895	1911	1895	115573
293	20240924	151600	19549636602	1898	1879	1898	1878	28556
294	20240924	151500	19495624699	1879	1887	1890	1879	23169
295	20240924	151400	19451998040	1886	1886	1887	1883	5621
296	20240924	151300	19441407553	1886	1882	1886	1876	21539
297	20240924	151200	19400946573	1880	1886	1887	1877	14294
298	20240924	151100	19374054473	1876	1881	1894	1876	34268
299	20240924	151000	19309531221	1881	1878	1887	1877	22035
300	20240924	150900	19268050573	1879	1901	1909	1879	47767
301	20240924	150800	19177741062	1901	1902	1902	1888	15736
302	20240924	150700	19147949717	1902	1899	1909	1893	20029
303	20240924	150600	19109845362	1899	1889	1900	1888	14290
304	20240924	150500	19082812082	1889	1900	1908	1889	37761
305	20240924	150400	19011171228	1900	1928	1929	1882	80850
306	20240924	150300	18857157959	1926	1877	1934	1874	70004
307	20240924	150200	18724022970	1878	1864	1894	1856	23514
308	20240924	150100	18679981355	1864	1871	1873	1853	82968
309	20240924	150000	18525464107	1870	1881	1895	1870	71656
310	20240924	145900	18390722155	1881	1909	1910	1881	25018
311	20240924	145800	18343207051	1909	1903	1924	1900	24254
312	20240924	145700	18296792029	1904	1910	1919	1900	23713
313	20240924	145600	18251559304	1910	1912	1912	1890	36420
314	20240924	145500	18182214419	1912	1914	1914	1904	19210
315	20240924	145400	18145524119	1915	1922	1940	1900	80011
316	20240924	145300	17991537598	1922	1903	1929	1890	62236
317	20240924	145200	17872365934	1904	1881	1917	1881	48184
318	20240924	145100	17780657547	1881	1900	1900	1881	18287
319	20240924	145000	17746138029	1900	1887	1900	1877	39002
320	20240924	144900	17672669528	1887	1892	1896	1881	42806
321	20240924	144800	17591787943	1892	1895	1908	1891	26709
322	20240924	144700	17541144882	1894	1904	1905	1891	70660
323	20240924	144600	17407168654	1904	1919	1929	1900	96354
324	20240924	144500	17223148414	1919	1916	1930	1916	23934
325	20240924	144400	17177075148	1916	1918	1931	1915	47133
326	20240924	144300	17086611174	1918	1919	1935	1917	32771
327	20240924	144200	17023583525	1918	1938	1948	1918	74425
328	20240924	144100	16880050195	1938	1960	1967	1925	93886
329	20240924	144000	16697353513	1961	1990	1990	1955	120691
330	20240924	143900	16459460752	1988	1923	1991	1917	254242
331	20240924	143800	15959403666	1923	1923	1929	1914	26866
332	20240924	143700	15907832816	1924	1925	1936	1903	91126
333	20240924	143600	15732893668	1925	1938	1960	1923	69320
334	20240924	143500	15598346928	1938	1949	1949	1923	82488
335	20240924	143400	15438563905	1952	1957	1965	1943	68823
336	20240924	143300	15304256575	1956	1970	1971	1954	77528
337	20240924	143200	15152106928	1970	1982	1994	1970	66689
338	20240924	143100	15019967329	1985	1970	2005	1970	228458
339	20240924	143000	14565172966	1977	1950	2000	1944	163702
340	20240924	142900	14241544306	1957	1959	1968	1941	63924
341	20240924	142800	14116721742	1959	1957	1967	1934	87675
342	20240924	142700	13945980165	1959	1984	1986	1937	163979
343	20240924	142600	13624359535	1980	1999	2020	1980	234768
344	20240924	142500	13154737953	2005	2005	2010	1985	157363
345	20240924	142400	12840452866	2005	1960	2030	1957	481882
346	20240924	142300	11877576671	1956	1926	1970	1926	208705
347	20240924	142200	11469445004	1927	1937	1957	1911	116790
348	20240924	142100	11243695363	1937	1973	1974	1929	173223
349	20240924	142000	10905752499	1974	1844	1979	1843	530767
350	20240924	141900	9871153617	1844	1831	1850	1828	13761
351	20240924	141800	9845835416	1831	1834	1842	1828	11192
352	20240924	141700	9825311998	1834	1828	1834	1825	10185
353	20240924	141600	9806686854	1828	1824	1828	1822	7147
354	20240924	141500	9793650862	1824	1825	1825	1821	13767
355	20240924	141400	9768560685	1824	1827	1832	1823	16311
356	20240924	141300	9738769424	1828	1827	1831	1821	29047
357	20240924	141200	9685818511	1826	1842	1848	1825	81085
358	20240924	141100	9537058203	1842	1846	1850	1842	20849
359	20240924	141000	9498612187	1843	1853	1856	1840	34730
360	20240924	140900	9434417023	1853	1858	1858	1851	39134
361	20240924	140800	9361937676	1858	1857	1869	1852	8002
362	20240924	140700	9347072925	1857	1852	1873	1852	21374
363	20240924	140600	9307267250	1852	1864	1865	1852	25649
364	20240924	140500	9259696412	1858	1866	1883	1851	55452
365	20240924	140400	9156477062	1871	1872	1892	1862	41963
366	20240924	140300	9077851782	1877	1872	1880	1863	52504
367	20240924	140200	8979667998	1872	1880	1880	1867	36420
368	20240924	140100	8911462548	1880	1891	1892	1872	70853
369	20240924	140000	8778300402	1892	1913	1916	1879	62719
370	20240924	135900	8659547481	1910	1916	1921	1904	26992
371	20240924	135800	8607992877	1916	1926	1935	1909	42248
372	20240924	135700	8526926119	1935	1914	1945	1909	59906
373	20240924	135600	8411625791	1917	1920	1933	1904	61654
374	20240924	135500	8293460943	1924	1926	1975	1919	139016
375	20240924	135400	8022061528	1922	1938	1949	1903	80660
376	20240924	135300	7866942764	1938	1951	1960	1920	130155
377	20240924	135200	7613967815	1950	1959	1976	1950	88224
378	20240924	135100	7441230755	1959	1989	1993	1950	198278
379	20240924	135000	7049763688	1989	1949	2000	1940	364263
380	20240924	134900	6328364295	1950	1973	1989	1928	257488
381	20240924	134800	5821525892	1973	1901	1988	1896	515213
382	20240924	134700	4816994288	1901	1834	1906	1834	88326
383	20240924	134600	4651644881	1834	1839	1850	1831	50249
384	20240924	134500	4559410181	1839	1842	1870	1838	76257
385	20240924	134400	4418143828	1848	1856	1856	1837	74750
386	20240924	134300	4280101407	1858	1926	1926	1850	256049
387	20240924	134200	3799896377	1926	1963	1963	1916	135172
388	20240924	134100	3538403948	1963	1980	1985	1927	167874
389	20240924	134000	3210901662	1979	1970	1992	1967	187766
390	20240924	133900	2838546374	1970	2000	2080	1920	614361
391	20240924	133800	1609364547	2005	1954	2050	1950	693077
392	20240924	133700	230939043	1888	1888	1888	1888	0
393	20240924	133600	230939043	1888	1888	1888	1888	0
394	20240924	133500	230939043	1888	1771	1888	1767	68361
395	20240924	133400	105737149	1771	1772	1772	1771	347
396	20240924	133300	105122286	1775	1771	1777	1771	24
397	20240924	133200	105079730	1771	1770	1771	1768	8
398	20240924	133100	105065579	1768	1772	1772	1768	265
399	20240924	133000	104596422	1773	1774	1774	1773	298
400	20240924	132900	104068046	1777	1776	1777	1776	24
401	20240924	132800	104025399	1776	1776	1776	1773	880
402	20240924	132700	102462558	1776	1768	1776	1768	547
403	20240924	132600	101492160	1768	1769	1774	1768	8814
404	20240924	132500	85898109	1769	1771	1771	1749	5096
405	20240924	132400	76886383	1771	1750	1774	1748	6532
406	20240924	132300	65361805	1752	1752	1752	1752	0
407	20240924	132200	65361805	1752	1752	1752	1752	0
408	20240924	132100	65361805	1752	1752	1752	1752	0
409	20240924	132000	65361805	1752	1752	1752	1752	0
410	20240924	131900	65361805	1752	1739	1752	1739	14
411	20240924	131800	65337446	1755	1751	1756	1751	2017
412	20240924	131700	61798308	1752	1752	1752	1752	0
413	20240924	131600	61798308	1752	1744	1752	1740	1654
414	20240924	131500	58913739	1742	1742	1742	1742	1
415	20240924	131400	58911997	1743	1743	1743	1743	0
416	20240924	131300	58911997	1743	1743	1743	1743	0
417	20240924	131200	58911997	1743	1743	1743	1743	126
418	20240924	131100	58692379	1742	1742	1742	1742	6
419	20240924	131000	58681927	1743	1743	1743	1743	4
420	20240924	130900	58674955	1750	1750	1750	1750	0
421	20240924	130800	58674955	1750	1741	1750	1741	257
422	20240924	130700	58225647	1740	1740	1740	1740	0
423	20240924	130600	58225647	1740	1740	1740	1740	0
424	20240924	130500	58225647	1740	1740	1740	1740	106
425	20240924	130400	58041207	1740	1740	1740	1740	0
426	20240924	130300	58041207	1740	1740	1740	1740	0
427	20240924	130200	58041207	1740	1744	1744	1740	172
428	20240924	130100	57741768	1744	1746	1746	1744	55
429	20240924	130000	57645773	1747	1747	1747	1747	5
430	20240924	125900	57637038	1747	1748	1748	1747	28
431	20240924	125800	57588120	1748	1748	1748	1748	8
432	20240924	125700	57574136	1748	1748	1748	1747	13
433	20240924	125600	57551413	1745	1745	1745	1745	0
434	20240924	125500	57551413	1745	1745	1745	1745	2
435	20240924	125400	57547923	1743	1743	1743	1743	0
436	20240924	125300	57547923	1743	1745	1745	1743	43
437	20240924	125200	57472933	1744	1744	1744	1744	0
438	20240924	125100	57472933	1744	1744	1744	1744	0
439	20240924	125000	57472933	1744	1744	1744	1744	0
440	20240924	124900	57472933	1744	1745	1745	1744	27
441	20240924	124800	57425819	1745	1745	1745	1745	0
442	20240924	124700	57425819	1745	1749	1749	1745	22
443	20240924	124600	57387425	1744	1751	1751	1744	38
444	20240924	124500	57321111	1743	1743	1743	1743	0
445	20240924	124400	57321111	1743	1743	1743	1743	4
446	20240924	124300	57314139	1743	1749	1750	1743	566
447	20240924	124200	56323661	1749	1749	1749	1749	0
448	20240924	124100	56323661	1749	1749	1749	1749	0
449	20240924	124000	56323661	1749	1749	1749	1749	2
450	20240924	123900	56320163	1749	1749	1749	1749	0
451	20240924	123800	56320163	1749	1749	1749	1749	1
452	20240924	123700	56318414	1744	1744	1744	1744	4
453	20240924	123600	56311438	1743	1743	1743	1743	3
454	20240924	123500	56306209	1740	1740	1740	1740	0
455	20240924	123400	56306209	1740	1740	1740	1740	0
456	20240924	123300	56306209	1740	1740	1740	1740	0
457	20240924	123200	56306209	1740	1740	1740	1740	1
458	20240924	123100	56304469	1736	1736	1736	1736	0
459	20240924	123000	56304469	1736	1736	1736	1736	0
460	20240924	122900	56304469	1736	1741	1750	1733	463
461	20240924	122800	55495630	1735	1735	1735	1735	15
462	20240924	122700	55469605	1741	1741	1741	1741	0
463	20240924	122600	55469605	1741	1741	1741	1741	1
464	20240924	122500	55467864	1733	1733	1733	1733	3
465	20240924	122400	55462665	1734	1736	1736	1734	50
466	20240924	122300	55375892	1736	1736	1736	1736	0
467	20240924	122200	55375892	1736	1745	1745	1736	10
468	20240924	122100	55358497	1736	1745	1745	1736	10
469	20240924	122000	55341083	1737	1745	1745	1737	21
470	20240924	121900	55304598	1732	1747	1747	1732	23
471	20240924	121800	55264732	1731	1742	1743	1731	730
472	20240924	121700	53998983	1740	1740	1740	1740	0
473	20240924	121600	53998983	1740	1740	1740	1740	3
474	20240924	121500	53993763	1740	1746	1746	1740	502
475	20240924	121400	53119117	1749	1749	1749	1749	0
476	20240924	121300	53119117	1749	1746	1749	1746	2
477	20240924	121200	53115622	1745	1745	1745	1745	0
478	20240924	121100	53115622	1745	1745	1745	1745	0
479	20240924	121000	53115622	1745	1745	1745	1745	2
480	20240924	120900	53112132	1746	1746	1746	1746	0
481	20240924	120800	53112132	1746	1746	1746	1745	254
482	20240924	120700	52668654	1747	1747	1747	1747	0
483	20240924	120600	52668654	1747	1747	1747	1747	0
484	20240924	120500	52668654	1747	1750	1750	1747	91
485	20240924	120400	52509507	1749	1749	1750	1749	40
486	20240924	120300	52439542	1744	1744	1744	1744	0
487	20240924	120200	52439542	1744	1749	1749	1744	197
488	20240924	120100	52095024	1744	1749	1749	1744	53
489	20240924	120000	52002342	1749	1749	1749	1749	1
490	20240924	115900	52000593	1741	1741	1741	1741	7
491	20240924	115800	51988406	1748	1720	1750	1720	326
492	20240924	115700	51418380	1747	1743	1747	1713	2033
493	20240924	115600	47908332	1741	1741	1741	1741	0
494	20240924	115500	47908332	1741	1741	1741	1741	0
495	20240924	115400	47908332	1741	1743	1744	1741	64
496	20240924	115300	47796744	1743	1743	1743	1743	0
497	20240924	115200	47796744	1743	1743	1743	1743	0
498	20240924	115100	47796744	1743	1743	1743	1743	0
499	20240924	115000	47796744	1743	1743	1743	1743	0
500	20240924	114900	47796744	1743	1743	1743	1743	5
501	20240924	114800	47788029	1743	1743	1743	1743	0
502	20240924	114700	47788029	1743	1743	1743	1743	0
503	20240924	114600	47788029	1743	1743	1743	1743	207
504	20240924	114500	47427228	1739	1739	1739	1739	7
505	20240924	114400	47415055	1739	1739	1739	1739	18
506	20240924	114300	47383753	1737	1737	1737	1737	0
507	20240924	114200	47383753	1737	1737	1737	1737	0
508	20240924	114100	47383753	1737	1737	1737	1737	0
509	20240924	114000	47383753	1737	1737	1737	1737	0
510	20240924	113900	47383753	1737	1737	1737	1737	0
511	20240924	113800	47383753	1737	1737	1737	1737	27
512	20240924	113700	47336854	1736	1741	1741	1736	99
513	20240924	113600	47164640	1741	1745	1745	1741	3
514	20240924	113500	47159413	1745	1742	1745	1742	173
515	20240924	113400	46857597	1742	1742	1742	1742	0
516	20240924	113300	46857597	1742	1742	1742	1742	1
517	20240924	113200	46855855	1742	1743	1747	1742	599
518	20240924	113100	45809633	1739	1739	1739	1739	0
519	20240924	113000	45809633	1739	1740	1748	1739	1698
520	20240924	112900	42848574	1741	1740	1741	1740	1700
521	20240924	112800	39890573	1740	1740	1740	1740	1
522	20240924	112700	39888833	1740	1740	1740	1740	224
523	20240924	112600	39499073	1740	1741	1741	1740	185
524	20240924	112500	39177159	1741	1740	1742	1740	16
525	20240924	112400	39149308	1740	1730	1740	1730	1145
526	20240924	112300	37163500	1731	1731	1731	1731	0
527	20240924	112200	37163500	1731	1719	1732	1719	2916
528	20240924	112100	32121121	1717	1715	1717	1715	4332
529	20240924	112000	24690945	1715	1715	1715	1715	7
530	20240924	111900	24678940	1715	1715	1715	1715	0
531	20240924	111800	24678940	1715	1715	1715	1715	8
532	20240924	111700	24665220	1715	1715	1715	1715	0
533	20240924	111600	24665220	1715	1715	1715	1715	0
534	20240924	111500	24665220	1715	1715	1715	1714	1304
535	20240924	111400	22428914	1715	1715	1715	1715	6
536	20240924	111300	22418624	1715	1715	1715	1715	0
537	20240924	111200	22418624	1715	1715	1715	1715	0
538	20240924	111100	22418624	1715	1715	1715	1715	6
539	20240924	111000	22408334	1715	1715	1715	1715	9
540	20240924	110900	22392899	1715	1715	1715	1715	9
541	20240924	110800	22377464	1714	1715	1715	1714	91
542	20240924	110700	22221473	1715	1715	1715	1715	9
543	20240924	110600	22206038	1715	1714	1715	1714	12
544	20240924	110500	22185461	1715	1715	1715	1715	9
545	20240924	110400	22170026	1715	1715	1715	1715	10
546	20240924	110300	22152876	1714	1715	1715	1714	39
547	20240924	110200	22086014	1715	1715	1715	1715	12
548	20240924	110100	22065434	1715	1715	1715	1715	10
549	20240924	110000	22048284	1715	1715	1715	1715	6
550	20240924	105900	22037994	1715	1715	1715	1715	3
551	20240924	105800	22032849	1715	1715	1715	1715	6
552	20240924	105700	22022559	1715	1715	1715	1715	3
553	20240924	105600	22017414	1715	1715	1715	1715	48
554	20240924	105500	21935094	1714	1715	1715	1714	11
555	20240924	105400	21916232	1715	1715	1715	1715	12
556	20240924	105300	21895652	1715	1715	1715	1715	108
557	20240924	105200	21710432	1715	1715	1715	1715	35
558	20240924	105100	21650407	1715	1715	1715	1715	16
559	20240924	105000	21622967	1715	1715	1715	1715	10
560	20240924	104900	21605817	1715	1715	1715	1715	8
561	20240924	104800	21592097	1715	1715	1715	1715	10
562	20240924	104700	21574947	1715	1715	1715	1715	6
563	20240924	104600	21564657	1715	1715	1715	1715	38
564	20240924	104500	21499487	1715	1715	1715	1715	14
565	20240924	104400	21475477	1715	1715	1715	1715	14
566	20240924	104300	21451467	1715	1715	1715	1715	8
567	20240924	104200	21437747	1713	1715	1715	1713	127
568	20240924	104100	21220167	1715	1715	1715	1715	14
569	20240924	104000	21196157	1715	1715	1715	1715	106
570	20240924	103900	21014367	1715	1715	1715	1715	104
571	20240924	103800	20836007	1715	1715	1715	1715	2
572	20240924	103700	20832577	1715	1715	1715	1715	2
573	20240924	103600	20829147	1715	1715	1715	1714	8
574	20240924	103500	20815430	1715	1715	1715	1715	6
575	20240924	103400	20805140	1715	1715	1715	1715	14
576	20240924	103300	20781130	1715	1715	1715	1715	11
577	20240924	103200	20762265	1715	1715	1715	1715	8
578	20240924	103100	20748545	1715	1715	1715	1715	42
579	20240924	103000	20676515	1715	1715	1715	1715	22
580	20240924	102900	20638785	1715	1715	1715	1715	2
581	20240924	102800	20635355	1715	1715	1715	1715	16
582	20240924	102700	20607915	1715	1715	1715	1715	8
583	20240924	102600	20594195	1715	1715	1715	1715	2
584	20240924	102500	20590765	1715	1715	1715	1714	20
585	20240924	102400	20556468	1715	1715	1715	1715	20
586	20240924	102300	20522168	1715	1715	1715	1715	15
587	20240924	102200	20496443	1715	1715	1715	1715	18
588	20240924	102100	20465573	1715	1715	1715	1715	18
589	20240924	102000	20434703	1715	1715	1715	1715	19
590	20240924	101900	20402118	1715	1715	1715	1715	9
591	20240924	101800	20386683	1715	1715	1715	1715	15
592	20240924	101700	20360958	1715	1715	1715	1715	12
593	20240924	101600	20340378	1715	1715	1715	1715	13
594	20240924	101500	20318083	1715	1715	1715	1715	9
595	20240924	101400	20302648	1714	1715	1715	1714	38
596	20240924	101300	20237491	1715	1715	1715	1715	23
597	20240924	101200	20198046	1715	1715	1715	1715	20
598	20240924	101100	20163746	1715	1715	1715	1715	15
599	20240924	101000	20138021	1715	1715	1715	1715	5
600	20240924	100900	20129446	1714	1714	1714	1714	10
601	20240924	100800	20112306	1714	1713	1714	1713	1554
602	20240924	100700	17449826	1713	1713	1713	1713	9
603	20240924	100600	17434409	1713	1713	1713	1713	0
604	20240924	100500	17434409	1713	1713	1713	1713	14
605	20240924	100400	17410427	1713	1713	1713	1713	30
606	20240924	100300	17359037	1713	1713	1713	1711	22
607	20240924	100200	17321357	1713	1713	1713	1713	13
608	20240924	100100	17299088	1713	1713	1713	1713	19
609	20240924	100000	17266541	1710	1710	1710	1710	0
610	20240924	095900	17266541	1710	1713	1713	1710	689
611	20240924	095800	16088294	1710	1710	1710	1710	0
612	20240924	095700	16088294	1710	1709	1710	1709	4
613	20240924	095600	16081455	1709	1709	1709	1709	24
614	20240924	095500	16040439	1713	1713	1713	1713	0
615	20240924	095400	16040439	1713	1713	1713	1713	30
616	20240924	095300	15989049	1713	1713	1713	1713	6
617	20240924	095200	15978771	1702	1714	1714	1702	2503
618	20240924	095100	11713855	1711	1714	1714	1711	28
619	20240924	095000	11665944	1714	1714	1714	1714	10
620	20240924	094900	11648804	1710	1710	1710	1710	0
621	20240924	094800	11648804	1710	1710	1710	1710	3
622	20240924	094700	11643674	1708	1708	1708	1708	0
623	20240924	094600	11643674	1708	1708	1708	1708	0
624	20240924	094500	11643674	1708	1708	1708	1708	89
625	20240924	094400	11491662	1709	1709	1709	1709	779
626	20240924	094300	10160351	1709	1709	1709	1709	3
627	20240924	094200	10155224	1710	1710	1710	1710	1895
628	20240924	094100	6914774	1710	1710	1710	1710	0
629	20240924	094000	6914774	1710	1712	1712	1710	3
630	20240924	093900	6909641	1714	1714	1714	1714	86
631	20240924	093800	6762237	1714	1714	1715	1714	40
632	20240924	093700	6693671	1714	1715	1715	1713	18
633	20240924	093600	6662814	1715	1715	1715	1715	0
634	20240924	093500	6662814	1715	1715	1715	1715	7
635	20240924	093400	6650809	1715	1715	1715	1715	8
636	20240924	093300	6637089	1715	1715	1715	1715	13
637	20240924	093200	6614794	1715	1710	1715	1710	5
638	20240924	093100	6606224	1710	1710	1710	1710	89
639	20240924	093000	6454034	1715	1710	1715	1710	2
640	20240924	092900	6450609	1710	1710	1710	1710	3
641	20240924	092800	6445479	1710	1710	1710	1710	0
642	20240924	092700	6445479	1710	1710	1710	1710	0
643	20240924	092600	6445479	1710	1710	1710	1710	0
644	20240924	092500	6445479	1710	1710	1710	1710	160
645	20240924	092400	6171879	1710	1710	1710	1710	668
646	20240924	092300	5029599	1710	1710	1710	1709	1757
647	20240924	092200	2026626	1710	1709	1710	1709	303
648	20240924	092100	1508499	1709	1709	1709	1709	1
649	20240924	092000	1506790	1709	1709	1709	1709	0
650	20240924	091900	1506790	1709	1709	1709	1709	27
651	20240924	091800	1460647	1709	1710	1710	1709	5
652	20240924	091700	1452100	1710	1710	1710	1709	79
653	20240924	091600	1317029	1710	1710	1710	1710	0
654	20240924	091500	1317029	1710	1710	1710	1710	0
655	20240924	091400	1317029	1710	1710	1710	1710	50
656	20240924	091300	1231529	1710	1710	1710	1710	334
657	20240924	091200	660389	1710	1710	1710	1710	90
658	20240924	091100	506489	1710	1711	1711	1710	3
659	20240924	091000	501358	1717	1717	1717	1717	1
660	20240924	090900	499641	1717	1717	1717	1717	0
661	20240924	090800	499641	1717	1717	1717	1717	3
662	20240924	090700	494490	1717	1717	1717	1717	0
663	20240924	090600	494490	1717	1717	1717	1717	0
664	20240924	090500	494490	1717	1717	1717	1717	1
665	20240924	090400	492773	1711	1711	1711	1711	0
666	20240924	090300	492773	1711	1711	1711	1711	1
667	20240924	090200	491062	1717	1717	1717	1717	50
668	20240924	090100	405212	1717	1717	1717	1717	1
669	20240924	090000	403495	1717	1717	1717	1717	235