KissMeData/065570/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194400	998230417	1831	1831	1831	1831	4608
3	20241002	194300	998230417	1831	1831	1831	1831	0
4	20241002	194200	998230417	1831	1831	1831	1831	0
5	20241002	194100	998230417	1831	1831	1831	1831	0
6	20241002	194000	998230417	1831	1831	1831	1831	0
7	20241002	193900	998230417	1831	1831	1831	1831	0
8	20241002	193800	998230417	1831	1831	1831	1831	0
9	20241002	193700	998230417	1831	1831	1831	1831	0
10	20241002	193600	998230417	1831	1831	1831	1831	0
11	20241002	193500	998230417	1831	1831	1831	1831	0
12	20241002	193400	998230417	1831	1831	1831	1831	0
13	20241002	193300	998230417	1831	1831	1831	1831	0
14	20241002	193200	998230417	1831	1831	1831	1831	0
15	20241002	193100	998230417	1831	1831	1831	1831	0
16	20241002	193000	998230417	1831	1831	1831	1831	0
17	20241002	192900	998230417	1831	1831	1831	1831	0
18	20241002	192800	998230417	1831	1831	1831	1831	0
19	20241002	192700	998230417	1831	1831	1831	1831	0
20	20241002	192600	998230417	1831	1831	1831	1831	0
21	20241002	192500	998230417	1831	1831	1831	1831	0
22	20241002	192400	998230417	1831	1831	1831	1831	0
23	20241002	192300	998230417	1831	1831	1831	1831	0
24	20241002	192200	998230417	1831	1831	1831	1831	0
25	20241002	192100	998230417	1831	1831	1831	1831	0
26	20241002	192000	998230417	1831	1831	1831	1831	0
27	20241002	191900	998230417	1831	1831	1831	1831	0
28	20241002	191800	998230417	1831	1831	1831	1831	0
29	20241002	191700	998230417	1831	1831	1831	1831	0
30	20241002	191600	998230417	1831	1831	1831	1831	0
31	20241002	191500	998230417	1831	1831	1831	1831	0
32	20241002	191400	998230417	1831	1831	1831	1831	4608
33	20241002	191300	998230417	1831	1831	1831	1831	0
34	20241002	191200	998230417	1831	1831	1831	1831	0
35	20241002	191100	998230417	1831	1831	1831	1831	0
36	20241002	191000	998230417	1831	1831	1831	1831	0
37	20241002	190900	998230417	1831	1831	1831	1831	0
38	20241002	190800	998230417	1831	1831	1831	1831	0
39	20241002	190700	998230417	1831	1831	1831	1831	0
40	20241002	190600	998230417	1831	1831	1831	1831	0
41	20241002	190500	998230417	1831	1831	1831	1831	0
42	20241002	190400	998230417	1831	1831	1831	1831	0
43	20241002	190300	998230417	1831	1831	1831	1831	0
44	20241002	190200	998230417	1831	1831	1831	1831	0
45	20241002	190100	998230417	1831	1831	1831	1831	0
46	20241002	190000	998230417	1831	1831	1831	1831	0
47	20241002	185900	998230417	1831	1831	1831	1831	0
48	20241002	185800	998230417	1831	1831	1831	1831	0
49	20241002	185700	998230417	1831	1831	1831	1831	0
50	20241002	185600	998230417	1831	1831	1831	1831	0
51	20241002	185500	998230417	1831	1831	1831	1831	0
52	20241002	185400	998230417	1831	1831	1831	1831	0
53	20241002	185300	998230417	1831	1831	1831	1831	0
54	20241002	185200	998230417	1831	1831	1831	1831	0
55	20241002	185100	998230417	1831	1831	1831	1831	0
56	20241002	185000	998230417	1831	1831	1831	1831	0
57	20241002	184900	998230417	1831	1831	1831	1831	0
58	20241002	184800	998230417	1831	1831	1831	1831	0
59	20241002	184700	998230417	1831	1831	1831	1831	0
60	20241002	184600	998230417	1831	1831	1831	1831	0
61	20241002	184500	998230417	1831	1831	1831	1831	0
62	20241002	184400	998230417	1831	1831	1831	1831	4608
63	20241002	184300	998230417	1831	1831	1831	1831	0
64	20241002	184200	998230417	1831	1831	1831	1831	0
65	20241002	184100	998230417	1831	1831	1831	1831	0
66	20241002	184000	998230417	1831	1831	1831	1831	0
67	20241002	183900	998230417	1831	1831	1831	1831	0
68	20241002	183800	998230417	1831	1831	1831	1831	0
69	20241002	183700	998230417	1831	1831	1831	1831	0
70	20241002	183600	998230417	1831	1831	1831	1831	0
71	20241002	183500	998230417	1831	1831	1831	1831	0
72	20241002	183400	998230417	1831	1831	1831	1831	0
73	20241002	183300	998230417	1831	1831	1831	1831	0
74	20241002	183200	998230417	1831	1831	1831	1831	0
75	20241002	183100	998230417	1831	1831	1831	1831	0
76	20241002	183000	998230417	1831	1831	1831	1831	0
77	20241002	182900	998230417	1831	1831	1831	1831	0
78	20241002	182800	998230417	1831	1831	1831	1831	0
79	20241002	182700	998230417	1831	1831	1831	1831	0
80	20241002	182600	998230417	1831	1831	1831	1831	0
81	20241002	182500	998230417	1831	1831	1831	1831	0
82	20241002	182400	998230417	1831	1831	1831	1831	0
83	20241002	182300	998230417	1831	1831	1831	1831	0
84	20241002	182200	998230417	1831	1831	1831	1831	0
85	20241002	182100	998230417	1831	1831	1831	1831	0
86	20241002	182000	998230417	1831	1831	1831	1831	0
87	20241002	181900	998230417	1831	1831	1831	1831	0
88	20241002	181800	998230417	1831	1831	1831	1831	0
89	20241002	181700	998230417	1831	1831	1831	1831	0
90	20241002	181600	998230417	1831	1831	1831	1831	0
91	20241002	181500	998230417	1831	1831	1831	1831	0
92	20241002	181400	998230417	1831	1831	1831	1831	4608
93	20241002	181300	998230417	1831	1831	1831	1831	0
94	20241002	181200	998230417	1831	1831	1831	1831	0
95	20241002	181100	998230417	1831	1831	1831	1831	0
96	20241002	181000	998230417	1831	1831	1831	1831	0
97	20241002	180900	998230417	1831	1831	1831	1831	0
98	20241002	180800	998230417	1831	1831	1831	1831	0
99	20241002	180700	998230417	1831	1831	1831	1831	0
100	20241002	180600	998230417	1831	1831	1831	1831	0
101	20241002	180500	998230417	1831	1831	1831	1831	0
102	20241002	180400	998230417	1831	1831	1831	1831	0
103	20241002	180300	998230417	1831	1831	1831	1831	0
104	20241002	180200	998230417	1831	1831	1831	1831	0
105	20241002	180100	998230417	1831	1831	1831	1831	0
106	20241002	180000	998230417	1831	1831	1831	1831	0
107	20241002	175900	998230417	1831	1831	1831	1831	0
108	20241002	175800	998230417	1831	1831	1831	1831	0
109	20241002	175700	998230417	1831	1831	1831	1831	0
110	20241002	175600	998230417	1831	1831	1831	1831	0
111	20241002	175500	998230417	1831	1831	1831	1831	0
112	20241002	175400	998230417	1831	1831	1831	1831	0
113	20241002	175300	998230417	1831	1831	1831	1831	0
114	20241002	175200	998230417	1831	1831	1831	1831	0
115	20241002	175100	998230417	1831	1831	1831	1831	0
116	20241002	175000	998230417	1831	1831	1831	1831	0
117	20241002	174900	998230417	1831	1831	1831	1831	0
118	20241002	174800	998230417	1831	1831	1831	1831	0
119	20241002	174700	998230417	1831	1831	1831	1831	0
120	20241002	174600	998230417	1831	1831	1831	1831	0
121	20241002	174500	998230417	1831	1831	1831	1831	0
122	20241002	174400	998230417	1831	1831	1831	1831	4608
123	20241002	174300	998230417	1831	1831	1831	1831	0
124	20241002	174200	998230417	1831	1831	1831	1831	0
125	20241002	174100	998230417	1831	1831	1831	1831	0
126	20241002	174000	998230417	1831	1831	1831	1831	0
127	20241002	173900	998230417	1831	1831	1831	1831	0
128	20241002	173800	998230417	1831	1831	1831	1831	0
129	20241002	173700	998230417	1831	1831	1831	1831	0
130	20241002	173600	998230417	1831	1831	1831	1831	0
131	20241002	173500	998230417	1831	1831	1831	1831	0
132	20241002	173400	998230417	1831	1831	1831	1831	0
133	20241002	173300	998230417	1831	1831	1831	1831	0
134	20241002	173200	998230417	1831	1831	1831	1831	0
135	20241002	173100	998230417	1831	1831	1831	1831	0
136	20241002	173000	998230417	1831	1831	1831	1831	0
137	20241002	172900	998230417	1831	1831	1831	1831	0
138	20241002	172800	998230417	1831	1831	1831	1831	0
139	20241002	172700	998230417	1831	1831	1831	1831	0
140	20241002	172600	998230417	1831	1831	1831	1831	0
141	20241002	172500	998230417	1831	1831	1831	1831	0
142	20241002	172400	998230417	1831	1831	1831	1831	0
143	20241002	172300	998230417	1831	1831	1831	1831	0
144	20241002	172200	998230417	1831	1831	1831	1831	0
145	20241002	172100	998230417	1831	1831	1831	1831	0
146	20241002	172000	998230417	1831	1831	1831	1831	0
147	20241002	171900	998230417	1831	1831	1831	1831	0
148	20241002	171800	998230417	1831	1831	1831	1831	0
149	20241002	171700	998230417	1831	1831	1831	1831	0
150	20241002	171600	998230417	1831	1831	1831	1831	0
151	20241002	171500	998230417	1831	1831	1831	1831	0
152	20241002	171400	998230417	1831	1831	1831	1831	4608
153	20241002	171300	998230417	1831	1831	1831	1831	0
154	20241002	171200	998230417	1831	1831	1831	1831	0
155	20241002	171100	998230417	1831	1831	1831	1831	0
156	20241002	171000	998230417	1831	1831	1831	1831	0
157	20241002	170900	998230417	1831	1831	1831	1831	0
158	20241002	170800	998230417	1831	1831	1831	1831	0
159	20241002	170700	998230417	1831	1831	1831	1831	0
160	20241002	170600	998230417	1831	1831	1831	1831	0
161	20241002	170500	998230417	1831	1831	1831	1831	0
162	20241002	170400	998230417	1831	1831	1831	1831	0
163	20241002	170300	998230417	1831	1831	1831	1831	0
164	20241002	170200	998230417	1831	1831	1831	1831	0
165	20241002	170100	998230417	1831	1831	1831	1831	0
166	20241002	170000	998230417	1831	1831	1831	1831	0
167	20241002	165900	998230417	1831	1831	1831	1831	0
168	20241002	165800	998230417	1831	1831	1831	1831	0
169	20241002	165700	998230417	1831	1831	1831	1831	0
170	20241002	165600	998230417	1831	1831	1831	1831	0
171	20241002	165500	998230417	1831	1831	1831	1831	0
172	20241002	165400	998230417	1831	1831	1831	1831	0
173	20241002	165300	998230417	1831	1831	1831	1831	0
174	20241002	165200	998230417	1831	1831	1831	1831	0
175	20241002	165100	998230417	1831	1831	1831	1831	0
176	20241002	165000	998230417	1831	1831	1831	1831	0
177	20241002	164900	998230417	1831	1831	1831	1831	0
178	20241002	164800	998230417	1831	1831	1831	1831	0
179	20241002	164700	998230417	1831	1831	1831	1831	0
180	20241002	164600	998230417	1831	1831	1831	1831	0
181	20241002	164500	998230417	1831	1831	1831	1831	0
182	20241002	164400	998230417	1831	1831	1831	1831	4608
183	20241002	164300	998230417	1831	1831	1831	1831	0
184	20241002	164200	998230417	1831	1831	1831	1831	0
185	20241002	164100	998230417	1831	1831	1831	1831	0
186	20241002	164000	998230417	1831	1831	1831	1831	0
187	20241002	163900	998230417	1831	1831	1831	1831	0
188	20241002	163800	998230417	1831	1831	1831	1831	0
189	20241002	163700	998230417	1831	1831	1831	1831	0
190	20241002	163600	998230417	1831	1831	1831	1831	0
191	20241002	163500	998230417	1831	1831	1831	1831	0
192	20241002	163400	998230417	1831	1831	1831	1831	0
193	20241002	163300	998230417	1831	1831	1831	1831	0
194	20241002	163200	998230417	1831	1831	1831	1831	0
195	20241002	163100	998230417	1831	1831	1831	1831	0
196	20241002	163000	998230417	1831	1831	1831	1831	0
197	20241002	162900	998230417	1831	1831	1831	1831	0
198	20241002	162800	998230417	1831	1831	1831	1831	0
199	20241002	162700	998230417	1831	1831	1831	1831	0
200	20241002	162600	998230417	1831	1831	1831	1831	0
201	20241002	162500	998230417	1831	1831	1831	1831	0
202	20241002	162400	998230417	1831	1831	1831	1831	0
203	20241002	162300	998230417	1831	1831	1831	1831	0
204	20241002	162200	998230417	1831	1831	1831	1831	0
205	20241002	162100	998230417	1831	1831	1831	1831	0
206	20241002	162000	998230417	1831	1831	1831	1831	0
207	20241002	161900	998230417	1831	1831	1831	1831	0
208	20241002	161800	998230417	1831	1831	1831	1831	0
209	20241002	161700	998230417	1831	1831	1831	1831	0
210	20241002	161600	998230417	1831	1831	1831	1831	0
211	20241002	161500	998230417	1831	1831	1831	1831	0
212	20241002	161400	998230417	1831	1831	1831	1831	4608
213	20241002	161300	998230417	1831	1831	1831	1831	0
214	20241002	161200	998230417	1831	1831	1831	1831	0
215	20241002	161100	998230417	1831	1831	1831	1831	0
216	20241002	161000	998230417	1831	1831	1831	1831	0
217	20241002	160900	998230417	1831	1831	1831	1831	0
218	20241002	160800	998230417	1831	1831	1831	1831	0
219	20241002	160700	998230417	1831	1831	1831	1831	0
220	20241002	160600	998230417	1831	1831	1831	1831	0
221	20241002	160500	998230417	1831	1831	1831	1831	0
222	20241002	160400	998230417	1831	1831	1831	1831	0
223	20241002	160300	998230417	1831	1831	1831	1831	0
224	20241002	160200	998230417	1831	1831	1831	1831	0
225	20241002	160100	998230417	1831	1831	1831	1831	0
226	20241002	160000	998230417	1831	1831	1831	1831	0
227	20241002	155900	998230417	1831	1831	1831	1831	0
228	20241002	155800	998230417	1831	1831	1831	1831	0
229	20241002	155700	998230417	1831	1831	1831	1831	0
230	20241002	155600	998230417	1831	1831	1831	1831	0
231	20241002	155500	998230417	1831	1831	1831	1831	0
232	20241002	155400	998230417	1831	1831	1831	1831	0
233	20241002	155300	998230417	1831	1831	1831	1831	0
234	20241002	155200	998230417	1831	1831	1831	1831	0
235	20241002	155100	998230417	1831	1831	1831	1831	0
236	20241002	155000	998230417	1831	1831	1831	1831	0
237	20241002	154900	998230417	1831	1831	1831	1831	0
238	20241002	154800	998230417	1831	1831	1831	1831	0
239	20241002	154700	998230417	1831	1831	1831	1831	0
240	20241002	154600	998230417	1831	1831	1831	1831	0
241	20241002	154500	998230417	1831	1831	1831	1831	0
242	20241002	154400	998230417	1831	1831	1831	1831	4608
243	20241002	154300	998230417	1831	1831	1831	1831	0
244	20241002	154200	998230417	1831	1831	1831	1831	0
245	20241002	154100	998230417	1831	1831	1831	1831	0
246	20241002	154000	998230417	1831	1831	1831	1831	0
247	20241002	153900	998230417	1831	1831	1831	1831	0
248	20241002	153800	998230417	1831	1831	1831	1831	0
249	20241002	153700	998230417	1831	1831	1831	1831	0
250	20241002	153600	998230417	1831	1831	1831	1831	0
251	20241002	153500	998230417	1831	1831	1831	1831	0
252	20241002	153400	998230417	1831	1831	1831	1831	0
253	20241002	153300	998230417	1831	1831	1831	1831	0
254	20241002	153200	998230417	1831	1831	1831	1831	0
255	20241002	153100	998230417	1831	1831	1831	1831	0
256	20241002	153000	998230417	1831	1831	1831	1831	4608
257	20241002	152900	989793169	1841	1841	1841	1841	0
258	20241002	152800	989793169	1841	1841	1841	1841	0
259	20241002	152700	989793169	1841	1841	1841	1841	0
260	20241002	152600	989793169	1841	1841	1841	1841	0
261	20241002	152500	989793169	1841	1841	1841	1841	0
262	20241002	152400	989793169	1841	1841	1841	1841	0
263	20241002	152300	989793169	1841	1841	1841	1841	0
264	20241002	152200	989793169	1841	1841	1841	1841	0
265	20241002	152100	989793169	1841	1841	1841	1841	0
266	20241002	152000	989793169	1841	1841	1841	1841	0
267	20241002	151900	989793169	1841	1832	1841	1832	248
268	20241002	151800	989338824	1838	1832	1838	1832	261
269	20241002	151700	988860666	1840	1840	1840	1840	0
270	20241002	151600	988860666	1840	1840	1840	1833	1003
271	20241002	151500	987022034	1840	1840	1840	1840	0
272	20241002	151400	987022034	1840	1840	1840	1831	1013
273	20241002	151300	985167114	1840	1840	1840	1840	0
274	20241002	151200	985167114	1840	1840	1840	1840	9
275	20241002	151100	985150554	1843	1831	1843	1831	101
276	20241002	151000	984965611	1845	1845	1845	1845	208
277	20241002	150900	984581851	1846	1841	1846	1841	1002
278	20241002	150800	982737159	1841	1831	1841	1831	934
279	20241002	150700	981026995	1841	1832	1841	1832	517
280	20241002	150600	980079842	1832	1832	1832	1832	50
281	20241002	150500	979988242	1841	1841	1841	1841	0
282	20241002	150400	979988242	1841	1841	1841	1841	0
283	20241002	150300	979988242	1841	1842	1842	1841	18
284	20241002	150200	979955096	1842	1842	1842	1842	32
285	20241002	150100	979896152	1842	1830	1842	1830	770
286	20241002	150000	978487040	1830	1832	1832	1830	844
287	20241002	145900	976942151	1849	1842	1849	1831	824
288	20241002	145800	975430657	1842	1853	1853	1842	37
289	20241002	145700	975362492	1842	1845	1845	1842	1622
290	20241002	145600	972371597	1845	1849	1849	1845	597
291	20241002	145500	971270004	1849	1849	1849	1849	33
292	20241002	145400	971208987	1849	1849	1849	1849	675
293	20241002	145300	969960912	1849	1849	1849	1849	50
294	20241002	145200	969868462	1850	1850	1850	1850	1130
295	20241002	145100	967777962	1859	1859	1859	1859	1
296	20241002	145000	967776103	1849	1850	1850	1849	440
297	20241002	144900	966962513	1860	1860	1860	1860	74
298	20241002	144800	966824873	1859	1859	1859	1859	1253
299	20241002	144700	964495546	1859	1852	1859	1851	787
300	20241002	144600	963037179	1859	1859	1859	1859	50
301	20241002	144500	962944229	1859	1859	1859	1859	0
302	20241002	144400	962944229	1859	1859	1859	1859	0
303	20241002	144300	962944229	1859	1852	1859	1852	342
304	20241002	144200	962308801	1852	1860	1860	1852	284
305	20241002	144100	961780961	1860	1852	1860	1852	408
306	20241002	144000	961024249	1860	1860	1860	1860	0
307	20241002	143900	961024249	1860	1860	1860	1860	0
308	20241002	143800	961024249	1860	1851	1860	1851	2
309	20241002	143700	961020538	1860	1859	1860	1859	2
310	20241002	143600	961016819	1851	1851	1851	1851	0
311	20241002	143500	961016819	1851	1851	1851	1851	558
312	20241002	143400	959983961	1860	1860	1860	1860	0
313	20241002	143300	959983961	1860	1860	1860	1860	350
314	20241002	143200	959332961	1860	1860	1860	1860	0
315	20241002	143100	959332961	1860	1860	1860	1860	18
316	20241002	143000	959299481	1860	1860	1860	1860	0
317	20241002	142900	959299481	1860	1860	1860	1860	0
318	20241002	142800	959299481	1860	1860	1860	1860	0
319	20241002	142700	959299481	1860	1860	1860	1860	20
320	20241002	142600	959262281	1861	1850	1861	1849	301
321	20241002	142500	958705680	1851	1849	1851	1848	824
322	20241002	142400	957181524	1850	1850	1850	1850	0
323	20241002	142300	957181524	1850	1850	1850	1850	0
324	20241002	142200	957181524	1850	1849	1850	1849	46
325	20241002	142100	957096469	1849	1849	1849	1849	0
326	20241002	142000	957096469	1849	1849	1849	1849	0
327	20241002	141900	957096469	1849	1849	1849	1849	69
328	20241002	141800	956968888	1849	1849	1849	1849	109
329	20241002	141700	956767347	1843	1843	1843	1843	132
330	20241002	141600	956524071	1849	1849	1849	1849	0
331	20241002	141500	956524071	1849	1849	1849	1849	0
332	20241002	141400	956524071	1849	1849	1849	1849	7
333	20241002	141300	956511128	1849	1849	1849	1849	0
334	20241002	141200	956511128	1849	1849	1849	1849	0
335	20241002	141100	956511128	1849	1849	1849	1849	0
336	20241002	141000	956511128	1849	1849	1849	1849	0
337	20241002	140900	956511128	1849	1849	1849	1849	1
338	20241002	140800	956509279	1841	1841	1841	1841	0
339	20241002	140700	956509279	1841	1841	1841	1841	0
340	20241002	140600	956509279	1841	1848	1848	1841	837
341	20241002	140500	954966622	1848	1846	1848	1846	524
342	20241002	140400	953999097	1839	1839	1839	1839	0
343	20241002	140300	953999097	1839	1839	1839	1839	0
344	20241002	140200	953999097	1839	1839	1839	1839	5
345	20241002	140100	953989902	1839	1839	1839	1839	110
346	20241002	140000	953787612	1847	1847	1847	1847	118
347	20241002	135900	953569666	1847	1847	1847	1847	1
348	20241002	135800	953567819	1847	1842	1847	1841	1521
349	20241002	135700	950764203	1850	1850	1850	1850	0
350	20241002	135600	950764203	1850	1850	1850	1850	0
351	20241002	135500	950764203	1850	1850	1850	1850	0
352	20241002	135400	950764203	1850	1849	1850	1849	671
353	20241002	135300	949523523	1843	1843	1843	1843	4
354	20241002	135200	949516151	1849	1849	1849	1849	0
355	20241002	135100	949516151	1849	1849	1849	1849	0
356	20241002	135000	949516151	1849	1849	1849	1849	0
357	20241002	134900	949516151	1849	1849	1849	1849	10
358	20241002	134800	949497661	1849	1849	1849	1849	0
359	20241002	134700	949497661	1849	1849	1849	1849	0
360	20241002	134600	949497661	1849	1849	1849	1849	0
361	20241002	134500	949497661	1849	1849	1849	1849	0
362	20241002	134400	949497661	1849	1849	1849	1849	1
363	20241002	134300	949495812	1841	1841	1841	1841	15
364	20241002	134200	949468197	1849	1849	1849	1849	0
365	20241002	134100	949468197	1849	1849	1849	1849	0
366	20241002	134000	949468197	1849	1842	1849	1839	331
367	20241002	133900	948859084	1849	1849	1849	1849	0
368	20241002	133800	948859084	1849	1849	1849	1849	1
369	20241002	133700	948857235	1842	1844	1844	1842	983
370	20241002	133600	947045507	1850	1850	1850	1850	0
371	20241002	133500	947045507	1850	1850	1850	1850	1089
372	20241002	133400	945030857	1850	1861	1861	1850	9522
373	20241002	133300	927347045	1862	1873	1873	1862	951
374	20241002	133200	925576172	1864	1864	1864	1864	1734
375	20241002	133100	922343996	1873	1873	1873	1873	0
376	20241002	133000	922343996	1873	1868	1873	1865	1612
377	20241002	132900	919332781	1873	1873	1873	1873	0
378	20241002	132800	919332781	1873	1872	1873	1872	778
379	20241002	132700	917876364	1868	1868	1868	1868	2
380	20241002	132600	917872628	1868	1868	1868	1868	0
381	20241002	132500	917872628	1868	1864	1868	1864	4
382	20241002	132400	917865160	1872	1872	1872	1872	0
383	20241002	132300	917865160	1872	1872	1872	1872	0
384	20241002	132200	917865160	1872	1872	1872	1872	0
385	20241002	132100	917865160	1872	1872	1872	1872	107
386	20241002	132000	917664856	1872	1872	1872	1872	0
387	20241002	131900	917664856	1872	1870	1872	1870	33
388	20241002	131800	917603086	1873	1872	1873	1872	283
389	20241002	131700	917073288	1872	1872	1872	1872	0
390	20241002	131600	917073288	1872	1872	1872	1872	0
391	20241002	131500	917073288	1872	1872	1872	1872	0
392	20241002	131400	917073288	1872	1872	1872	1872	143
393	20241002	131300	916805592	1872	1872	1872	1872	1
394	20241002	131200	916803720	1864	1869	1869	1864	10
395	20241002	131100	916785065	1872	1872	1872	1872	7
396	20241002	131000	916771961	1872	1870	1873	1870	2479
397	20241002	130900	912131120	1871	1871	1871	1871	0
398	20241002	130800	912131120	1871	1871	1871	1871	0
399	20241002	130700	912131120	1871	1871	1871	1871	75
400	20241002	130600	911990795	1872	1872	1872	1872	5
401	20241002	130500	911981435	1870	1870	1870	1870	0
402	20241002	130400	911981435	1870	1870	1870	1870	2
403	20241002	130300	911977695	1872	1872	1872	1872	0
404	20241002	130200	911977695	1872	1872	1872	1872	0
405	20241002	130100	911977695	1872	1872	1872	1871	346
406	20241002	130000	911330089	1873	1873	1873	1873	0
407	20241002	125900	911330089	1873	1873	1873	1873	0
408	20241002	125800	911330089	1873	1871	1873	1871	121
409	20241002	125700	911103618	1873	1873	1873	1873	0
410	20241002	125600	911103618	1873	1873	1873	1873	0
411	20241002	125500	911103618	1873	1873	1873	1873	222
412	20241002	125400	910687812	1873	1873	1873	1873	0
413	20241002	125300	910687812	1873	1873	1873	1873	0
414	20241002	125200	910687812	1873	1873	1873	1873	222
415	20241002	125100	910272006	1873	1873	1873	1873	7
416	20241002	125000	910258895	1873	1873	1873	1873	0
417	20241002	124900	910258895	1873	1873	1873	1860	546
418	20241002	124800	909243171	1873	1873	1873	1873	1
419	20241002	124700	909241298	1860	1862	1862	1860	2000
420	20241002	124600	905520652	1886	1886	1886	1886	30
421	20241002	124500	905464072	1877	1879	1879	1877	1466
422	20241002	124400	902711308	1879	1880	1880	1879	5652
423	20241002	124300	892086058	1887	1887	1887	1887	0
424	20241002	124200	892086058	1887	1887	1887	1887	92
425	20241002	124100	891912454	1888	1888	1888	1888	0
426	20241002	124000	891912454	1888	1881	1888	1880	685
427	20241002	123900	890624632	1889	1889	1889	1889	0
428	20241002	123800	890624632	1889	1889	1889	1889	0
429	20241002	123700	890624632	1889	1889	1889	1889	0
430	20241002	123600	890624632	1889	1889	1889	1889	0
431	20241002	123500	890624632	1889	1889	1889	1889	100
432	20241002	123400	890435732	1889	1889	1889	1889	0
433	20241002	123300	890435732	1889	1889	1889	1889	0
434	20241002	123200	890435732	1889	1880	1889	1880	665
435	20241002	123100	889185523	1889	1880	1889	1880	1701
436	20241002	123000	885987634	1889	1888	1889	1888	511
437	20241002	122900	885022455	1889	1889	1889	1889	1
438	20241002	122800	885020566	1882	1882	1889	1882	1036
439	20241002	122700	883070807	1889	1889	1889	1889	2
440	20241002	122600	883067029	1885	1885	1885	1885	0
441	20241002	122500	883067029	1885	1890	1890	1885	135
442	20241002	122400	882812404	1890	1890	1890	1890	0
443	20241002	122300	882812404	1890	1889	1890	1889	392
444	20241002	122200	882071824	1890	1888	1890	1888	454
445	20241002	122100	881214545	1888	1887	1888	1887	375
446	20241002	122000	880506731	1887	1887	1887	1887	0
447	20241002	121900	880506731	1887	1887	1887	1887	0
448	20241002	121800	880506731	1887	1887	1887	1887	148
449	20241002	121700	880227455	1887	1887	1887	1887	116
450	20241002	121600	880008563	1888	1887	1888	1887	504
451	20241002	121500	879057513	1887	1887	1887	1887	0
452	20241002	121400	879057513	1887	1887	1887	1887	1
453	20241002	121300	879055626	1887	1887	1887	1887	815
454	20241002	121200	877517721	1886	1886	1886	1886	347
455	20241002	121100	876863279	1886	1886	1886	1880	156
456	20241002	121000	876569963	1886	1886	1886	1886	100
457	20241002	120900	876381363	1886	1885	1886	1885	11
458	20241002	120800	876360627	1885	1885	1885	1885	650
459	20241002	120700	875135377	1887	1887	1887	1887	0
460	20241002	120600	875135377	1887	1887	1887	1887	0
461	20241002	120500	875135377	1887	1887	1887	1887	0
462	20241002	120400	875135377	1887	1884	1887	1884	5
463	20241002	120300	875125951	1880	1878	1880	1878	123
464	20241002	120200	874894755	1878	1878	1878	1878	0
465	20241002	120100	874894755	1878	1877	1878	1877	93
466	20241002	120000	874720193	1877	1877	1877	1877	0
467	20241002	115900	874720193	1877	1877	1877	1877	0
468	20241002	115800	874720193	1877	1877	1877	1877	0
469	20241002	115700	874720193	1877	1877	1877	1877	0
470	20241002	115600	874720193	1877	1877	1877	1877	0
471	20241002	115500	874720193	1877	1877	1877	1877	0
472	20241002	115400	874720193	1877	1877	1877	1877	0
473	20241002	115300	874720193	1877	1877	1877	1877	1
474	20241002	115200	874718316	1877	1877	1877	1877	83
475	20241002	115100	874562525	1877	1877	1877	1877	1
476	20241002	115000	874560648	1869	1869	1869	1869	0
477	20241002	114900	874560648	1869	1869	1869	1869	1058
478	20241002	114800	872583246	1869	1869	1869	1869	0
479	20241002	114700	872583246	1869	1859	1869	1859	2
480	20241002	114600	872579518	1869	1869	1869	1869	0
481	20241002	114500	872579518	1869	1866	1869	1866	199
482	20241002	114400	872208181	1866	1866	1866	1866	0
483	20241002	114300	872208181	1866	1866	1866	1866	0
484	20241002	114200	872208181	1866	1866	1866	1866	1
485	20241002	114100	872206315	1859	1859	1859	1859	1
486	20241002	114000	872204456	1869	1869	1869	1869	1
487	20241002	113900	872202587	1870	1860	1870	1860	11
488	20241002	113800	872182117	1860	1864	1864	1859	990
489	20241002	113700	870340241	1875	1875	1875	1875	1
490	20241002	113600	870338366	1864	1864	1864	1864	463
491	20241002	113500	869475334	1883	1883	1883	1883	0
492	20241002	113400	869475334	1883	1883	1883	1883	50
493	20241002	113300	869381184	1883	1888	1888	1883	6
494	20241002	113200	869369879	1883	1890	1890	1883	2
495	20241002	113100	869366106	1875	1878	1878	1875	3038
496	20241002	113000	863668692	1891	1880	1892	1880	305
497	20241002	112900	863093533	1880	1883	1883	1880	1107
498	20241002	112800	861011590	1892	1893	1893	1881	411
499	20241002	112700	860238018	1892	1885	1892	1885	2297
500	20241002	112600	855898344	1885	1877	1886	1877	2781
501	20241002	112500	850672078	1875	1875	1875	1875	754
502	20241002	112400	849258328	1877	1870	1877	1870	600
503	20241002	112300	848133860	1870	1870	1870	1870	0
504	20241002	112200	848133860	1870	1869	1870	1869	26
505	20241002	112100	848085265	1870	1870	1870	1870	0
506	20241002	112000	848085265	1870	1872	1872	1870	130
507	20241002	111900	847841965	1872	1870	1872	1860	4201
508	20241002	111800	840014451	1877	1877	1877	1877	24
509	20241002	111700	839969403	1877	1877	1877	1877	0
510	20241002	111600	839969403	1877	1877	1877	1877	0
511	20241002	111500	839969403	1877	1877	1878	1860	5475
512	20241002	111400	829769480	1877	1876	1878	1876	1595
513	20241002	111300	826775770	1876	1871	1876	1870	750
514	20241002	111200	825372158	1870	1869	1870	1869	2171
515	20241002	111100	821312821	1870	1870	1870	1870	0
516	20241002	111000	821312821	1870	1866	1870	1866	2001
517	20241002	110900	817576988	1866	1858	1866	1858	801
518	20241002	110800	816088722	1866	1866	1866	1866	1
519	20241002	110700	816086856	1866	1865	1866	1865	19
520	20241002	110600	816051420	1865	1865	1865	1865	82
521	20241002	110500	815898490	1865	1865	1865	1865	26
522	20241002	110400	815850000	1866	1866	1866	1866	1728
523	20241002	110300	812625552	1866	1866	1866	1866	636
524	20241002	110200	811438776	1867	1867	1867	1867	0
525	20241002	110100	811438776	1867	1867	1867	1867	0
526	20241002	110000	811438776	1867	1860	1867	1860	58
527	20241002	105900	811330840	1857	1857	1857	1857	0
528	20241002	105800	811330840	1857	1857	1857	1857	0
529	20241002	105700	811330840	1857	1857	1857	1857	35
530	20241002	105600	811265845	1857	1857	1857	1857	15
531	20241002	105500	811237990	1857	1861	1861	1857	509
532	20241002	105400	810292773	1856	1857	1857	1856	200
533	20241002	105300	809921547	1874	1866	1874	1866	300
534	20241002	105200	809361445	1866	1860	1866	1860	40
535	20241002	105100	809286967	1854	1854	1854	1854	100
536	20241002	105000	809101567	1853	1853	1853	1853	1025
537	20241002	104900	807202242	1853	1853	1860	1853	5434
538	20241002	104800	797115392	1853	1853	1853	1853	513
539	20241002	104700	796164803	1853	1851	1853	1851	627
540	20241002	104600	795003634	1851	1851	1851	1851	3
541	20241002	104500	794998081	1843	1843	1843	1843	0
542	20241002	104400	794998081	1843	1844	1844	1843	17
543	20241002	104300	794966739	1843	1843	1843	1843	4
544	20241002	104200	794959367	1842	1842	1842	1842	0
545	20241002	104100	794959367	1842	1843	1843	1842	10000
546	20241002	104000	776538478	1842	1842	1842	1842	1
547	20241002	103900	776536636	1842	1842	1842	1842	529
548	20241002	103800	775562218	1842	1842	1842	1842	0
549	20241002	103700	775562218	1842	1842	1842	1842	5
550	20241002	103600	775553008	1842	1842	1842	1842	0
551	20241002	103500	775553008	1842	1846	1846	1842	5
552	20241002	103400	775543793	1852	1852	1852	1852	2
553	20241002	103300	775540089	1853	1853	1853	1853	1
554	20241002	103200	775538236	1853	1853	1853	1853	1
555	20241002	103100	775536383	1853	1853	1853	1853	2
556	20241002	103000	775532677	1853	1852	1853	1852	1393
557	20241002	102900	772951520	1846	1846	1853	1846	1268
558	20241002	102800	770608917	1846	1846	1846	1846	0
559	20241002	102700	770608917	1846	1843	1846	1843	179
560	20241002	102600	770278925	1841	1838	1841	1838	398
561	20241002	102500	769547075	1838	1838	1838	1838	1501
562	20241002	102400	766788237	1838	1837	1838	1837	1708
563	20241002	102300	763649483	1837	1837	1837	1837	0
564	20241002	102200	763649483	1837	1837	1837	1837	43
565	20241002	102100	763570492	1838	1838	1838	1838	0
566	20241002	102000	763570492	1838	1838	1838	1838	0
567	20241002	101900	763570492	1838	1838	1838	1838	0
568	20241002	101800	763570492	1838	1837	1838	1837	116
569	20241002	101700	763357399	1836	1828	1836	1828	8
570	20241002	101600	763342732	1837	1829	1837	1827	485
571	20241002	101500	762455528	1830	1838	1838	1830	56
572	20241002	101400	762353029	1830	1839	1839	1830	80
573	20241002	101300	762205981	1838	1831	1838	1831	408
574	20241002	101200	761458737	1831	1831	1831	1831	10
575	20241002	101100	761440427	1831	1831	1831	1831	6
576	20241002	101000	761429441	1830	1830	1830	1830	150
577	20241002	100900	761154941	1831	1834	1834	1831	1150
578	20241002	100800	759049038	1840	1840	1840	1840	0
579	20241002	100700	759049038	1840	1839	1840	1835	3260
580	20241002	100600	753058712	1840	1853	1853	1840	2040
581	20241002	100500	749299304	1857	1857	1857	1857	0
582	20241002	100400	749299304	1857	1856	1857	1856	89
583	20241002	100300	749134119	1843	1844	1844	1843	360
584	20241002	100200	748470422	1858	1850	1858	1850	1639
585	20241002	100100	745437768	1858	1850	1858	1850	3288
586	20241002	100000	739337901	1852	1851	1852	1851	54
587	20241002	095900	739237942	1841	1841	1841	1841	102
588	20241002	095800	739050160	1852	1850	1852	1850	1945
589	20241002	095700	735451288	1839	1853	1853	1839	846
590	20241002	095600	733888244	1855	1852	1855	1839	1273
591	20241002	095500	731533181	1852	1850	1856	1850	2648
592	20241002	095400	726627493	1838	1839	1839	1838	1000
593	20241002	095300	724789182	1851	1851	1851	1851	0
594	20241002	095200	724789182	1851	1840	1851	1834	1978
595	20241002	095100	721139416	1840	1841	1841	1834	484
596	20241002	095000	720251442	1841	1838	1841	1838	368
597	20241002	094900	719574769	1839	1838	1839	1838	84
598	20241002	094800	719420316	1833	1840	1841	1832	1611
599	20241002	094700	716459581	1830	1832	1832	1830	2325
600	20241002	094600	712204409	1841	1842	1842	1826	3490
601	20241002	094500	705818823	1843	1844	1844	1834	306
602	20241002	094400	705257313	1844	1851	1851	1844	881
603	20241002	094300	703631578	1851	1851	1851	1851	0
604	20241002	094200	703631578	1851	1845	1851	1845	121
605	20241002	094100	703408327	1852	1845	1852	1845	1902
606	20241002	094000	699888953	1845	1833	1845	1833	2978
607	20241002	093900	694411428	1833	1817	1833	1817	10801
608	20241002	093800	674679910	1817	1826	1826	1817	110
609	20241002	093700	674480031	1824	1823	1826	1814	1002
610	20241002	093600	672654687	1814	1822	1824	1814	74
611	20241002	093500	672520298	1826	1827	1827	1826	452
612	20241002	093400	671694495	1826	1814	1826	1813	1388
613	20241002	093300	669163084	1813	1837	1837	1813	401
614	20241002	093200	668435317	1838	1810	1838	1810	533
615	20241002	093100	667465940	1820	1816	1821	1809	722
616	20241002	093000	666159015	1821	1812	1821	1811	1842
617	20241002	092900	662822392	1839	1804	1839	1803	3590
618	20241002	092800	656307449	1804	1806	1806	1804	358
619	20241002	092700	655661297	1818	1813	1818	1806	2094
620	20241002	092600	651872820	1823	1817	1827	1809	5192
621	20241002	092500	642464844	1817	1824	1839	1816	2924
622	20241002	092400	637139447	1824	1826	1826	1822	757
623	20241002	092300	635758551	1827	1825	1845	1820	7182
624	20241002	092200	622604427	1826	1840	1840	1815	2062
625	20241002	092100	618839811	1840	1842	1849	1839	4127
626	20241002	092000	611237014	1860	1865	1865	1830	11984
627	20241002	091900	589096360	1867	1871	1872	1867	5675
628	20241002	091800	578484206	1871	1880	1880	1870	4884
629	20241002	091700	569322235	1880	1893	1893	1880	14319
630	20241002	091600	542309656	1892	1904	1904	1891	3202
631	20241002	091500	536251469	1891	1892	1904	1891	14488
632	20241002	091400	508817877	1892	1904	1904	1892	1665
633	20241002	091300	505666823	1891	1912	1912	1890	10405
634	20241002	091200	485908038	1912	1892	1914	1886	14396
635	20241002	091100	458562555	1914	1918	1925	1886	11040
636	20241002	091000	437498869	1926	1923	1931	1916	6908
637	20241002	090900	424195561	1930	1921	1937	1884	15182
638	20241002	090800	395211647	1938	1948	1950	1910	22673
639	20241002	090700	351394083	1948	1935	1948	1929	17088
640	20241002	090600	318220785	1937	1925	1937	1925	18038
641	20241002	090500	283342308	1925	1909	1937	1909	14969
642	20241002	090400	254511207	1904	1880	1925	1876	23420
643	20241002	090300	209873313	1880	1919	1919	1880	15004
644	20241002	090200	181417346	1919	1899	1925	1881	23773
645	20241002	090100	136177652	1899	1855	1907	1855	7679
646	20241002	090000	121694665	1853	1900	1940	1853	59384