KissMeData/052420/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193400	3505987378	1833	1833	1833	1833	33799
3	20241017	193300	3505987378	1833	1833	1833	1833	0
4	20241017	193200	3505987378	1833	1833	1833	1833	0
5	20241017	193100	3505987378	1833	1833	1833	1833	0
6	20241017	193000	3505987378	1833	1833	1833	1833	0
7	20241017	192900	3505987378	1833	1833	1833	1833	0
8	20241017	192800	3505987378	1833	1833	1833	1833	0
9	20241017	192700	3505987378	1833	1833	1833	1833	0
10	20241017	192600	3505987378	1833	1833	1833	1833	0
11	20241017	192500	3505987378	1833	1833	1833	1833	0
12	20241017	192400	3505987378	1833	1833	1833	1833	0
13	20241017	192300	3505987378	1833	1833	1833	1833	0
14	20241017	192200	3505987378	1833	1833	1833	1833	0
15	20241017	192100	3505987378	1833	1833	1833	1833	0
16	20241017	192000	3505987378	1833	1833	1833	1833	0
17	20241017	191900	3505987378	1833	1833	1833	1833	0
18	20241017	191800	3505987378	1833	1833	1833	1833	0
19	20241017	191700	3505987378	1833	1833	1833	1833	0
20	20241017	191600	3505987378	1833	1833	1833	1833	0
21	20241017	191500	3505987378	1833	1833	1833	1833	0
22	20241017	191400	3505987378	1833	1833	1833	1833	0
23	20241017	191300	3505987378	1833	1833	1833	1833	0
24	20241017	191200	3505987378	1833	1833	1833	1833	0
25	20241017	191100	3505987378	1833	1833	1833	1833	0
26	20241017	191000	3505987378	1833	1833	1833	1833	0
27	20241017	190900	3505987378	1833	1833	1833	1833	0
28	20241017	190800	3505987378	1833	1833	1833	1833	0
29	20241017	190700	3505987378	1833	1833	1833	1833	0
30	20241017	190600	3505987378	1833	1833	1833	1833	0
31	20241017	190500	3505987378	1833	1833	1833	1833	0
32	20241017	190400	3505987378	1833	1833	1833	1833	33799
33	20241017	190300	3505987378	1833	1833	1833	1833	0
34	20241017	190200	3505987378	1833	1833	1833	1833	0
35	20241017	190100	3505987378	1833	1833	1833	1833	0
36	20241017	190000	3505987378	1833	1833	1833	1833	0
37	20241017	185900	3505987378	1833	1833	1833	1833	0
38	20241017	185800	3505987378	1833	1833	1833	1833	0
39	20241017	185700	3505987378	1833	1833	1833	1833	0
40	20241017	185600	3505987378	1833	1833	1833	1833	0
41	20241017	185500	3505987378	1833	1833	1833	1833	0
42	20241017	185400	3505987378	1833	1833	1833	1833	0
43	20241017	185300	3505987378	1833	1833	1833	1833	0
44	20241017	185200	3505987378	1833	1833	1833	1833	0
45	20241017	185100	3505987378	1833	1833	1833	1833	0
46	20241017	185000	3505987378	1833	1833	1833	1833	0
47	20241017	184900	3505987378	1833	1833	1833	1833	0
48	20241017	184800	3505987378	1833	1833	1833	1833	0
49	20241017	184700	3505987378	1833	1833	1833	1833	0
50	20241017	184600	3505987378	1833	1833	1833	1833	0
51	20241017	184500	3505987378	1833	1833	1833	1833	0
52	20241017	184400	3505987378	1833	1833	1833	1833	0
53	20241017	184300	3505987378	1833	1833	1833	1833	0
54	20241017	184200	3505987378	1833	1833	1833	1833	0
55	20241017	184100	3505987378	1833	1833	1833	1833	0
56	20241017	184000	3505987378	1833	1833	1833	1833	0
57	20241017	183900	3505987378	1833	1833	1833	1833	0
58	20241017	183800	3505987378	1833	1833	1833	1833	0
59	20241017	183700	3505987378	1833	1833	1833	1833	0
60	20241017	183600	3505987378	1833	1833	1833	1833	0
61	20241017	183500	3505987378	1833	1833	1833	1833	0
62	20241017	183400	3505987378	1833	1833	1833	1833	33799
63	20241017	183300	3505987378	1833	1833	1833	1833	0
64	20241017	183200	3505987378	1833	1833	1833	1833	0
65	20241017	183100	3505987378	1833	1833	1833	1833	0
66	20241017	183000	3505987378	1833	1833	1833	1833	0
67	20241017	182900	3505987378	1833	1833	1833	1833	0
68	20241017	182800	3505987378	1833	1833	1833	1833	0
69	20241017	182700	3505987378	1833	1833	1833	1833	0
70	20241017	182600	3505987378	1833	1833	1833	1833	0
71	20241017	182500	3505987378	1833	1833	1833	1833	0
72	20241017	182400	3505987378	1833	1833	1833	1833	0
73	20241017	182300	3505987378	1833	1833	1833	1833	0
74	20241017	182200	3505987378	1833	1833	1833	1833	0
75	20241017	182100	3505987378	1833	1833	1833	1833	0
76	20241017	182000	3505987378	1833	1833	1833	1833	0
77	20241017	181900	3505987378	1833	1833	1833	1833	0
78	20241017	181800	3505987378	1833	1833	1833	1833	0
79	20241017	181700	3505987378	1833	1833	1833	1833	0
80	20241017	181600	3505987378	1833	1833	1833	1833	0
81	20241017	181500	3505987378	1833	1833	1833	1833	0
82	20241017	181400	3505987378	1833	1833	1833	1833	0
83	20241017	181300	3505987378	1833	1833	1833	1833	0
84	20241017	181200	3505987378	1833	1833	1833	1833	0
85	20241017	181100	3505987378	1833	1833	1833	1833	0
86	20241017	181000	3505987378	1833	1833	1833	1833	0
87	20241017	180900	3505987378	1833	1833	1833	1833	0
88	20241017	180800	3505987378	1833	1833	1833	1833	0
89	20241017	180700	3505987378	1833	1833	1833	1833	0
90	20241017	180600	3505987378	1833	1833	1833	1833	0
91	20241017	180500	3505987378	1833	1833	1833	1833	0
92	20241017	180400	3505987378	1833	1833	1833	1833	33799
93	20241017	180300	3505987378	1833	1833	1833	1833	0
94	20241017	180200	3505987378	1833	1833	1833	1833	0
95	20241017	180100	3505987378	1833	1833	1833	1833	0
96	20241017	180000	3505987378	1833	1833	1833	1833	0
97	20241017	175900	3505987378	1833	1833	1833	1833	0
98	20241017	175800	3505987378	1833	1833	1833	1833	0
99	20241017	175700	3505987378	1833	1833	1833	1833	0
100	20241017	175600	3505987378	1833	1833	1833	1833	0
101	20241017	175500	3505987378	1833	1833	1833	1833	0
102	20241017	175400	3505987378	1833	1833	1833	1833	0
103	20241017	175300	3505987378	1833	1833	1833	1833	0
104	20241017	175200	3505987378	1833	1833	1833	1833	0
105	20241017	175100	3505987378	1833	1833	1833	1833	0
106	20241017	175000	3505987378	1833	1833	1833	1833	0
107	20241017	174900	3505987378	1833	1833	1833	1833	0
108	20241017	174800	3505987378	1833	1833	1833	1833	0
109	20241017	174700	3505987378	1833	1833	1833	1833	0
110	20241017	174600	3505987378	1833	1833	1833	1833	0
111	20241017	174500	3505987378	1833	1833	1833	1833	0
112	20241017	174400	3505987378	1833	1833	1833	1833	0
113	20241017	174300	3505987378	1833	1833	1833	1833	0
114	20241017	174200	3505987378	1833	1833	1833	1833	0
115	20241017	174100	3505987378	1833	1833	1833	1833	0
116	20241017	174000	3505987378	1833	1833	1833	1833	0
117	20241017	173900	3505987378	1833	1833	1833	1833	0
118	20241017	173800	3505987378	1833	1833	1833	1833	0
119	20241017	173700	3505987378	1833	1833	1833	1833	0
120	20241017	173600	3505987378	1833	1833	1833	1833	0
121	20241017	173500	3505987378	1833	1833	1833	1833	0
122	20241017	173400	3505987378	1833	1833	1833	1833	33799
123	20241017	173300	3505987378	1833	1833	1833	1833	0
124	20241017	173200	3505987378	1833	1833	1833	1833	0
125	20241017	173100	3505987378	1833	1833	1833	1833	0
126	20241017	173000	3505987378	1833	1833	1833	1833	0
127	20241017	172900	3505987378	1833	1833	1833	1833	0
128	20241017	172800	3505987378	1833	1833	1833	1833	0
129	20241017	172700	3505987378	1833	1833	1833	1833	0
130	20241017	172600	3505987378	1833	1833	1833	1833	0
131	20241017	172500	3505987378	1833	1833	1833	1833	0
132	20241017	172400	3505987378	1833	1833	1833	1833	0
133	20241017	172300	3505987378	1833	1833	1833	1833	0
134	20241017	172200	3505987378	1833	1833	1833	1833	0
135	20241017	172100	3505987378	1833	1833	1833	1833	0
136	20241017	172000	3505987378	1833	1833	1833	1833	0
137	20241017	171900	3505987378	1833	1833	1833	1833	0
138	20241017	171800	3505987378	1833	1833	1833	1833	0
139	20241017	171700	3505987378	1833	1833	1833	1833	0
140	20241017	171600	3505987378	1833	1833	1833	1833	0
141	20241017	171500	3505987378	1833	1833	1833	1833	0
142	20241017	171400	3505987378	1833	1833	1833	1833	0
143	20241017	171300	3505987378	1833	1833	1833	1833	0
144	20241017	171200	3505987378	1833	1833	1833	1833	0
145	20241017	171100	3505987378	1833	1833	1833	1833	0
146	20241017	171000	3505987378	1833	1833	1833	1833	0
147	20241017	170900	3505987378	1833	1833	1833	1833	0
148	20241017	170800	3505987378	1833	1833	1833	1833	0
149	20241017	170700	3505987378	1833	1833	1833	1833	0
150	20241017	170600	3505987378	1833	1833	1833	1833	0
151	20241017	170500	3505987378	1833	1833	1833	1833	0
152	20241017	170400	3505987378	1833	1833	1833	1833	33799
153	20241017	170300	3505987378	1833	1833	1833	1833	0
154	20241017	170200	3505987378	1833	1833	1833	1833	0
155	20241017	170100	3505987378	1833	1833	1833	1833	0
156	20241017	170000	3505987378	1833	1833	1833	1833	0
157	20241017	165900	3505987378	1833	1833	1833	1833	0
158	20241017	165800	3505987378	1833	1833	1833	1833	0
159	20241017	165700	3505987378	1833	1833	1833	1833	0
160	20241017	165600	3505987378	1833	1833	1833	1833	0
161	20241017	165500	3505987378	1833	1833	1833	1833	0
162	20241017	165400	3505987378	1833	1833	1833	1833	0
163	20241017	165300	3505987378	1833	1833	1833	1833	0
164	20241017	165200	3505987378	1833	1833	1833	1833	0
165	20241017	165100	3505987378	1833	1833	1833	1833	0
166	20241017	165000	3505987378	1833	1833	1833	1833	0
167	20241017	164900	3505987378	1833	1833	1833	1833	0
168	20241017	164800	3505987378	1833	1833	1833	1833	0
169	20241017	164700	3505987378	1833	1833	1833	1833	0
170	20241017	164600	3505987378	1833	1833	1833	1833	0
171	20241017	164500	3505987378	1833	1833	1833	1833	0
172	20241017	164400	3505987378	1833	1833	1833	1833	0
173	20241017	164300	3505987378	1833	1833	1833	1833	0
174	20241017	164200	3505987378	1833	1833	1833	1833	0
175	20241017	164100	3505987378	1833	1833	1833	1833	0
176	20241017	164000	3505987378	1833	1833	1833	1833	0
177	20241017	163900	3505987378	1833	1833	1833	1833	0
178	20241017	163800	3505987378	1833	1833	1833	1833	0
179	20241017	163700	3505987378	1833	1833	1833	1833	0
180	20241017	163600	3505987378	1833	1833	1833	1833	0
181	20241017	163500	3505987378	1833	1833	1833	1833	0
182	20241017	163400	3505987378	1833	1833	1833	1833	33799
183	20241017	163300	3505987378	1833	1833	1833	1833	0
184	20241017	163200	3505987378	1833	1833	1833	1833	0
185	20241017	163100	3505987378	1833	1833	1833	1833	0
186	20241017	163000	3505987378	1833	1833	1833	1833	0
187	20241017	162900	3505987378	1833	1833	1833	1833	0
188	20241017	162800	3505987378	1833	1833	1833	1833	0
189	20241017	162700	3505987378	1833	1833	1833	1833	0
190	20241017	162600	3505987378	1833	1833	1833	1833	0
191	20241017	162500	3505987378	1833	1833	1833	1833	0
192	20241017	162400	3505987378	1833	1833	1833	1833	0
193	20241017	162300	3505987378	1833	1833	1833	1833	0
194	20241017	162200	3505987378	1833	1833	1833	1833	0
195	20241017	162100	3505987378	1833	1833	1833	1833	0
196	20241017	162000	3505987378	1833	1833	1833	1833	0
197	20241017	161900	3505987378	1833	1833	1833	1833	0
198	20241017	161800	3505987378	1833	1833	1833	1833	0
199	20241017	161700	3505987378	1833	1833	1833	1833	0
200	20241017	161600	3505987378	1833	1833	1833	1833	0
201	20241017	161500	3505987378	1833	1833	1833	1833	0
202	20241017	161400	3505987378	1833	1833	1833	1833	0
203	20241017	161300	3505987378	1833	1833	1833	1833	0
204	20241017	161200	3505987378	1833	1833	1833	1833	0
205	20241017	161100	3505987378	1833	1833	1833	1833	0
206	20241017	161000	3505987378	1833	1833	1833	1833	0
207	20241017	160900	3505987378	1833	1833	1833	1833	0
208	20241017	160800	3505987378	1833	1833	1833	1833	0
209	20241017	160700	3505987378	1833	1833	1833	1833	0
210	20241017	160600	3505987378	1833	1833	1833	1833	0
211	20241017	160500	3505987378	1833	1833	1833	1833	0
212	20241017	160400	3505987378	1833	1833	1833	1833	33799
213	20241017	160300	3505987378	1833	1833	1833	1833	0
214	20241017	160200	3505987378	1833	1833	1833	1833	0
215	20241017	160100	3505987378	1833	1833	1833	1833	0
216	20241017	160000	3505987378	1833	1833	1833	1833	0
217	20241017	155900	3505987378	1833	1833	1833	1833	0
218	20241017	155800	3505987378	1833	1833	1833	1833	0
219	20241017	155700	3505987378	1833	1833	1833	1833	0
220	20241017	155600	3505987378	1833	1833	1833	1833	0
221	20241017	155500	3505987378	1833	1833	1833	1833	0
222	20241017	155400	3505987378	1833	1833	1833	1833	0
223	20241017	155300	3505987378	1833	1833	1833	1833	0
224	20241017	155200	3505987378	1833	1833	1833	1833	0
225	20241017	155100	3505987378	1833	1833	1833	1833	0
226	20241017	155000	3505987378	1833	1833	1833	1833	0
227	20241017	154900	3505987378	1833	1833	1833	1833	0
228	20241017	154800	3505987378	1833	1833	1833	1833	0
229	20241017	154700	3505987378	1833	1833	1833	1833	0
230	20241017	154600	3505987378	1833	1833	1833	1833	0
231	20241017	154500	3505987378	1833	1833	1833	1833	0
232	20241017	154400	3505987378	1833	1833	1833	1833	0
233	20241017	154300	3505987378	1833	1833	1833	1833	0
234	20241017	154200	3505987378	1833	1833	1833	1833	0
235	20241017	154100	3505987378	1833	1833	1833	1833	0
236	20241017	154000	3505987378	1833	1833	1833	1833	0
237	20241017	153900	3505987378	1833	1833	1833	1833	0
238	20241017	153800	3505987378	1833	1833	1833	1833	0
239	20241017	153700	3505987378	1833	1833	1833	1833	0
240	20241017	153600	3505987378	1833	1833	1833	1833	0
241	20241017	153500	3505987378	1833	1833	1833	1833	0
242	20241017	153400	3505987378	1833	1833	1833	1833	33799
243	20241017	153300	3505987378	1833	1833	1833	1833	0
244	20241017	153200	3505987378	1833	1833	1833	1833	0
245	20241017	153100	3505987378	1833	1833	1833	1833	0
246	20241017	153000	3505987378	1833	1833	1833	1833	33799
247	20241017	152900	3444033811	1839	1839	1839	1839	0
248	20241017	152800	3444033811	1839	1839	1839	1839	0
249	20241017	152700	3444033811	1839	1839	1839	1839	0
250	20241017	152600	3444033811	1839	1839	1839	1839	0
251	20241017	152500	3444033811	1839	1839	1839	1839	0
252	20241017	152400	3444033811	1839	1839	1839	1839	0
253	20241017	152300	3444033811	1839	1839	1839	1839	0
254	20241017	152200	3444033811	1839	1839	1839	1839	0
255	20241017	152100	3444033811	1839	1839	1839	1839	0
256	20241017	152000	3444033811	1839	1839	1839	1839	0
257	20241017	151900	3444033811	1839	1838	1839	1837	4323
258	20241017	151800	3436090527	1839	1838	1840	1838	2098
259	20241017	151700	3432232542	1840	1841	1841	1838	1994
260	20241017	151600	3428564178	1840	1838	1840	1838	7094
261	20241017	151500	3415516541	1838	1837	1839	1837	11190
262	20241017	151400	3394946015	1838	1839	1839	1838	1531
263	20241017	151300	3392131616	1839	1838	1839	1838	2093
264	20241017	151200	3388283551	1839	1839	1839	1839	306
265	20241017	151100	3387720817	1839	1838	1839	1838	1530
266	20241017	151000	3384907176	1838	1839	1839	1834	12
267	20241017	150900	3384885139	1834	1837	1839	1834	8299
268	20241017	150800	3369628133	1837	1834	1837	1834	4460
269	20241017	150700	3361441591	1834	1836	1836	1832	1355
270	20241017	150600	3358956827	1836	1831	1836	1830	3864
271	20241017	150500	3351867690	1828	1836	1836	1828	16970
272	20241017	150400	3320787104	1836	1833	1836	1833	3047
273	20241017	150300	3315196302	1833	1836	1836	1833	103
274	20241017	150200	3315007497	1836	1834	1836	1834	626
275	20241017	150100	3313859409	1837	1837	1837	1834	212
276	20241017	150000	3313470500	1837	1836	1837	1834	3058
277	20241017	145900	3307861518	1836	1835	1836	1835	2026
278	20241017	145800	3304143806	1835	1838	1838	1835	70
279	20241017	145700	3304015328	1839	1837	1839	1837	1952
280	20241017	145600	3300427683	1835	1835	1838	1835	1046
281	20241017	145500	3298508138	1838	1835	1839	1835	502
282	20241017	145400	3297586961	1835	1835	1839	1834	3351
283	20241017	145300	3291439924	1835	1838	1838	1835	8925
284	20241017	145200	3275043330	1839	1840	1840	1838	5762
285	20241017	145100	3264448143	1840	1840	1840	1839	944
286	20241017	145000	3262711534	1840	1840	1840	1840	665
287	20241017	144900	3261487934	1840	1840	1840	1840	300
288	20241017	144800	3260935934	1841	1840	1841	1840	599
289	20241017	144700	3259833721	1840	1842	1842	1840	1349
290	20241017	144600	3257351556	1842	1842	1842	1842	5
291	20241017	144500	3257342346	1842	1842	1842	1841	3573
292	20241017	144400	3250761880	1842	1840	1842	1839	1003
293	20241017	144300	3248916490	1839	1840	1841	1839	3194
294	20241017	144200	3243039986	1840	1837	1840	1837	1307
295	20241017	144100	3240635142	1840	1840	1840	1840	5925
296	20241017	144000	3229733142	1841	1841	1841	1841	2998
297	20241017	143900	3224213824	1843	1842	1843	1841	1410
298	20241017	143800	3221617108	1842	1841	1842	1841	5177
299	20241017	143700	3212085464	1840	1840	1840	1840	37
300	20241017	143600	3212017384	1841	1840	1841	1840	2318
301	20241017	143500	3207752242	1839	1836	1839	1835	4109
302	20241017	143400	3200201036	1836	1833	1836	1831	4990
303	20241017	143300	3191054136	1831	1833	1833	1831	600
304	20241017	143200	3189955528	1834	1832	1834	1831	10286
305	20241017	143100	3171114399	1832	1833	1833	1832	31
306	20241017	143000	3171057604	1832	1835	1835	1831	1118
307	20241017	142900	3169009422	1832	1835	1835	1832	2375
308	20241017	142800	3164654438	1835	1833	1835	1833	304
309	20241017	142700	3164097190	1835	1833	1835	1833	4016
310	20241017	142600	3156728408	1833	1833	1835	1833	1473
311	20241017	142500	3154025599	1835	1835	1835	1835	1480
312	20241017	142400	3151309799	1835	1835	1835	1833	2537
313	20241017	142300	3146654424	1835	1835	1835	1835	3015
314	20241017	142200	3141121899	1835	1832	1835	1832	1623
315	20241017	142100	3138143760	1830	1835	1836	1830	1006
316	20241017	142000	3136300187	1835	1831	1837	1830	6977
317	20241017	141900	3123527573	1837	1834	1837	1832	2862
318	20241017	141800	3118279205	1837	1837	1837	1833	148
319	20241017	141700	3118007337	1837	1837	1837	1837	384
320	20241017	141600	3117301929	1837	1833	1837	1832	2257
321	20241017	141500	3113159547	1837	1837	1837	1832	5656
322	20241017	141400	3102795405	1838	1838	1839	1837	532
323	20241017	141300	3101817541	1838	1835	1840	1835	26
324	20241017	141200	3101769751	1840	1835	1840	1834	2287
325	20241017	141100	3097570740	1840	1840	1840	1836	1782
326	20241017	141000	3094292124	1840	1840	1840	1840	231
327	20241017	140900	3093867084	1841	1841	1841	1840	514
328	20241017	140800	3092920821	1840	1839	1840	1835	986
329	20241017	140700	3091106813	1839	1833	1839	1833	1754
330	20241017	140600	3087883760	1833	1833	1838	1833	786
331	20241017	140500	3086442769	1833	1836	1836	1833	1330
332	20241017	140400	3084004384	1839	1834	1839	1834	2396
333	20241017	140300	3079609035	1834	1835	1839	1834	686
334	20241017	140200	3078348776	1839	1839	1839	1834	3325
335	20241017	140100	3072238206	1836	1837	1840	1835	879
336	20241017	140000	3070624722	1840	1839	1840	1838	360
337	20241017	135900	3069962679	1835	1840	1840	1832	10025
338	20241017	135800	3051582777	1834	1842	1842	1834	1732
339	20241017	135700	3048405615	1835	1841	1844	1835	25051
340	20241017	135600	3002338849	1844	1844	1844	1844	0
341	20241017	135500	3002338849	1844	1843	1844	1841	1005
342	20241017	135400	3000488634	1843	1845	1845	1843	5
343	20241017	135300	3000479414	1848	1848	1848	1848	0
344	20241017	135200	3000479414	1848	1849	1849	1840	10007
345	20241017	135100	2982056228	1846	1846	1846	1846	649
346	20241017	135000	2980858174	1846	1845	1846	1841	6910
347	20241017	134900	2968136627	1841	1845	1845	1841	3418
348	20241017	134800	2961841808	1849	1849	1850	1847	15004
349	20241017	134700	2934102015	1845	1847	1847	1845	6059
350	20241017	134600	2922917155	1847	1848	1848	1847	9142
351	20241017	134500	2906022742	1848	1844	1848	1844	1543
352	20241017	134400	2903173596	1848	1849	1850	1844	2556
353	20241017	134300	2898449109	1846	1847	1849	1846	2925
354	20241017	134200	2893040809	1850	1848	1850	1845	8111
355	20241017	134100	2878060489	1848	1847	1848	1845	1294
356	20241017	134000	2875669888	1848	1845	1848	1844	4939
357	20241017	133900	2866551820	1846	1842	1846	1842	4175
358	20241017	133800	2858858088	1841	1842	1847	1835	25117
359	20241017	133700	2812628960	1848	1848	1849	1847	9180
360	20241017	133600	2795661409	1847	1848	1848	1839	6358
361	20241017	133500	2783918887	1839	1846	1846	1839	4173
362	20241017	133400	2776219434	1846	1844	1846	1840	6208
363	20241017	133300	2764790745	1846	1841	1846	1841	4236
364	20241017	133200	2756979824	1840	1843	1843	1840	3714
365	20241017	133100	2750140410	1843	1841	1846	1840	651
366	20241017	133000	2748942358	1842	1843	1846	1841	11232
367	20241017	132900	2728259253	1843	1847	1847	1843	18504
368	20241017	132800	2694134579	1845	1852	1853	1845	2630
369	20241017	132700	2689273930	1852	1848	1852	1848	442
370	20241017	132600	2688455874	1850	1851	1852	1850	1253
371	20241017	132500	2686136612	1851	1848	1851	1846	4901
372	20241017	132400	2677075627	1848	1846	1850	1846	2354
373	20241017	132300	2672725360	1848	1844	1850	1842	14704
374	20241017	132200	2645586351	1844	1852	1852	1844	24181
375	20241017	132100	2600911737	1853	1860	1860	1852	16670
376	20241017	132000	2569967252	1858	1859	1861	1853	21833
377	20241017	131900	2529403187	1860	1871	1871	1857	19684
378	20241017	131800	2492724389	1871	1856	1875	1854	85002
379	20241017	131700	2334157468	1857	1850	1857	1850	23409
380	20241017	131600	2290755449	1851	1850	1852	1848	9762
381	20241017	131500	2272695409	1850	1850	1851	1848	1428
382	20241017	131400	2270055032	1849	1853	1853	1849	7245
383	20241017	131300	2256651170	1853	1851	1853	1851	11851
384	20241017	131200	2234709593	1851	1852	1855	1850	6498
385	20241017	131100	2222681756	1856	1854	1856	1853	888
386	20241017	131000	2221034881	1854	1855	1856	1854	4243
387	20241017	130900	2213161357	1855	1852	1855	1851	11797
388	20241017	130800	2191306225	1852	1852	1852	1850	5991
389	20241017	130700	2180217825	1852	1848	1853	1847	1661
390	20241017	130600	2177143763	1854	1858	1862	1843	8073
391	20241017	130500	2162197683	1863	1843	1863	1843	61357
392	20241017	130400	2048446745	1846	1841	1846	1840	6441
393	20241017	130300	2036575308	1843	1840	1843	1840	9760
394	20241017	130200	2018606448	1840	1838	1840	1837	2894
395	20241017	130100	2013286825	1837	1835	1839	1835	114
396	20241017	130000	2013077302	1835	1839	1840	1835	2511
397	20241017	125900	2008468358	1839	1839	1840	1837	532
398	20241017	125800	2007490119	1839	1838	1839	1837	2990
399	20241017	125700	2001991676	1839	1839	1839	1834	2287
400	20241017	125600	1997791543	1835	1836	1836	1835	2273
401	20241017	125500	1993618542	1839	1838	1839	1837	87
402	20241017	125400	1993458720	1839	1838	1839	1837	1922
403	20241017	125300	1989928001	1837	1838	1839	1837	1506
404	20241017	125200	1987160223	1838	1838	1839	1838	136
405	20241017	125100	1986910133	1838	1837	1839	1837	1303
406	20241017	125000	1984516467	1837	1839	1839	1837	705
407	20241017	124900	1983219979	1836	1839	1839	1836	2515
408	20241017	124800	1978601279	1839	1836	1839	1836	1748
409	20241017	124700	1975390874	1839	1837	1839	1837	8306
410	20241017	124600	1960119994	1837	1838	1838	1835	1505
411	20241017	124500	1957354939	1835	1835	1835	1835	859
412	20241017	124400	1955778674	1835	1837	1838	1835	6798
413	20241017	124300	1943298293	1837	1837	1838	1836	1517
414	20241017	124200	1940511651	1838	1839	1839	1837	1665
415	20241017	124100	1937451563	1839	1840	1840	1836	704
416	20241017	124000	1936157442	1840	1837	1842	1837	1256
417	20241017	123900	1933846306	1837	1835	1837	1835	1163
418	20241017	123800	1931710944	1835	1835	1836	1835	547
419	20241017	123700	1930706701	1835	1835	1837	1835	768
420	20241017	123600	1929296673	1835	1835	1838	1835	1786
421	20241017	123500	1926016741	1836	1834	1837	1834	181
422	20241017	123400	1925684545	1835	1835	1838	1834	6578
423	20241017	123300	1913610055	1836	1836	1837	1836	1717
424	20241017	123200	1910457543	1836	1836	1837	1836	1130
425	20241017	123100	1908382263	1837	1839	1839	1837	2852
426	20241017	123000	1903140929	1839	1838	1841	1836	7503
427	20241017	122900	1889351179	1840	1846	1846	1836	8997
428	20241017	122800	1872818342	1845	1841	1849	1840	19970
429	20241017	122700	1835985691	1841	1836	1842	1836	29705
430	20241017	122600	1781374317	1836	1834	1836	1833	9633
431	20241017	122500	1763704394	1834	1831	1834	1826	3280
432	20241017	122400	1757706277	1833	1832	1833	1831	1608
433	20241017	122300	1754761408	1833	1835	1836	1833	10027
434	20241017	122200	1736361051	1836	1834	1836	1834	13465
435	20241017	122100	1711651685	1835	1831	1835	1831	10214
436	20241017	122000	1692930196	1831	1827	1831	1827	12590
437	20241017	121900	1669898303	1828	1828	1829	1827	792
438	20241017	121800	1668451118	1828	1829	1829	1827	4875
439	20241017	121700	1659541941	1829	1829	1829	1827	3392
440	20241017	121600	1653340025	1829	1827	1829	1827	10286
441	20241017	121500	1634535943	1827	1826	1827	1826	3084
442	20241017	121400	1628902759	1826	1826	1827	1825	7227
443	20241017	121300	1615708369	1826	1826	1826	1825	3001
444	20241017	121200	1610228568	1826	1826	1826	1825	2959
445	20241017	121100	1604825588	1826	1825	1826	1825	1963
446	20241017	121000	1601242011	1825	1823	1826	1823	404
447	20241017	120900	1600505436	1823	1826	1827	1823	5986
448	20241017	120800	1589590503	1824	1826	1826	1824	947
449	20241017	120700	1587862873	1826	1825	1827	1825	1846
450	20241017	120600	1584493891	1825	1827	1827	1825	1506
451	20241017	120500	1581742431	1828	1827	1828	1826	4054
452	20241017	120400	1574334130	1826	1826	1826	1824	2847
453	20241017	120300	1569135518	1827	1826	1827	1826	3212
454	20241017	120200	1563269303	1825	1823	1825	1822	1149
455	20241017	120100	1561173629	1823	1823	1823	1823	20
456	20241017	120000	1561137169	1823	1820	1823	1820	3010
457	20241017	115900	1555653464	1820	1820	1820	1820	102
458	20241017	115800	1555467824	1820	1820	1820	1819	212
459	20241017	115700	1555082185	1820	1819	1820	1819	2561
460	20241017	115600	1550423315	1819	1819	1819	1819	1041
461	20241017	115500	1548529736	1823	1823	1823	1823	0
462	20241017	115400	1548529736	1823	1822	1823	1822	286
463	20241017	115300	1548008643	1822	1822	1822	1822	0
464	20241017	115200	1548008643	1822	1820	1822	1818	10951
465	20241017	115100	1528099280	1822	1822	1822	1822	1003
466	20241017	115000	1526271814	1822	1822	1822	1822	785
467	20241017	114900	1524841544	1822	1821	1823	1819	3153
468	20241017	114800	1519102770	1821	1820	1821	1820	421
469	20241017	114700	1518336310	1820	1820	1822	1820	1281
470	20241017	114600	1516004886	1820	1821	1823	1820	1227
471	20241017	114500	1513771095	1823	1821	1823	1820	1600
472	20241017	114400	1510858612	1823	1820	1823	1820	569
473	20241017	114300	1509822460	1821	1821	1821	1821	0
474	20241017	114200	1509822460	1821	1821	1821	1821	337
475	20241017	114100	1509208783	1821	1821	1821	1821	786
476	20241017	114000	1507777477	1821	1821	1821	1821	1000
477	20241017	113900	1505956477	1824	1823	1824	1823	1005
478	20241017	113800	1504123362	1821	1826	1826	1821	5328
479	20241017	113700	1494414480	1824	1824	1824	1824	2026
480	20241017	113600	1490719056	1824	1826	1826	1824	2996
481	20241017	113500	1485254342	1827	1827	1828	1827	1298
482	20241017	113400	1482882895	1824	1825	1828	1824	3895
483	20241017	113300	1475766612	1827	1825	1828	1825	4953
484	20241017	113200	1466722074	1825	1824	1825	1824	2574
485	20241017	113100	1462025506	1825	1824	1825	1824	3134
486	20241017	113000	1456306757	1825	1822	1825	1822	2316
487	20241017	112900	1452082038	1823	1821	1823	1821	40
488	20241017	112800	1452009172	1824	1822	1825	1820	7418
489	20241017	112700	1438501136	1825	1824	1825	1823	7256
490	20241017	112600	1425265263	1823	1823	1823	1823	6639
491	20241017	112500	1413162366	1823	1823	1824	1823	10566
492	20241017	112400	1393899548	1823	1821	1823	1820	2960
493	20241017	112300	1388507776	1821	1821	1821	1821	1222
494	20241017	112200	1386282514	1821	1821	1821	1821	1834
495	20241017	112100	1382942800	1821	1820	1821	1818	1141
496	20241017	112000	1380868183	1818	1820	1821	1818	2960
497	20241017	111900	1375484486	1821	1820	1822	1817	4351
498	20241017	111800	1367565736	1821	1820	1821	1818	4885
499	20241017	111700	1358672261	1820	1819	1820	1819	1568
500	20241017	111600	1355818969	1819	1819	1819	1819	1051
501	20241017	111500	1353907200	1819	1819	1819	1819	810
502	20241017	111400	1352433810	1819	1819	1819	1819	2300
503	20241017	111300	1348250110	1819	1819	1820	1814	1099
504	20241017	111200	1346250227	1820	1818	1820	1818	2727
505	20241017	111100	1341292519	1819	1820	1820	1814	2244
506	20241017	111000	1337210173	1820	1814	1820	1814	1100
507	20241017	110900	1335208963	1814	1814	1819	1814	60
508	20241017	110800	1335100083	1819	1814	1821	1814	1077
509	20241017	110700	1333139712	1814	1820	1821	1814	5697
510	20241017	110600	1322788560	1820	1816	1820	1816	12038
511	20241017	110500	1300890773	1815	1816	1816	1815	58
512	20241017	110400	1300785497	1816	1816	1816	1816	152
513	20241017	110300	1300509465	1815	1815	1815	1815	2429
514	20241017	110200	1296100830	1815	1815	1815	1815	16
515	20241017	110100	1296071790	1816	1815	1817	1811	9036
516	20241017	110000	1279659732	1815	1813	1815	1813	3659
517	20241017	105900	1273021289	1809	1812	1813	1808	2025
518	20241017	105800	1269359404	1812	1812	1812	1812	100
519	20241017	105700	1269178204	1813	1814	1814	1813	1250
520	20241017	105600	1266910754	1813	1813	1813	1813	2741
521	20241017	105500	1261941321	1807	1812	1813	1807	2800
522	20241017	105400	1256878001	1813	1813	1813	1809	178
523	20241017	105300	1256555641	1811	1814	1814	1811	106
524	20241017	105200	1256363360	1814	1814	1814	1814	50
525	20241017	105100	1256272660	1815	1815	1815	1815	0
526	20241017	105000	1256272660	1815	1815	1815	1815	9
527	20241017	104900	1256256325	1815	1815	1815	1815	6
528	20241017	104800	1256245435	1815	1815	1815	1815	50
529	20241017	104700	1256154685	1815	1808	1815	1807	1121
530	20241017	104600	1254128540	1816	1816	1816	1808	952
531	20241017	104500	1252406455	1811	1816	1816	1811	316
532	20241017	104400	1251833679	1816	1815	1816	1810	1702
533	20241017	104300	1248750312	1815	1817	1817	1814	506
534	20241017	104200	1247832262	1817	1816	1817	1816	1784
535	20241017	104100	1244590739	1817	1817	1817	1817	163
536	20241017	104000	1244294568	1818	1815	1818	1815	13920
537	20241017	103900	1219009172	1814	1815	1815	1812	1063
538	20241017	103800	1217080942	1815	1814	1815	1814	1473
539	20241017	103700	1214407457	1815	1814	1815	1814	3105
540	20241017	103600	1208771982	1813	1816	1816	1813	1233
541	20241017	103500	1206536486	1817	1810	1817	1810	33831
542	20241017	103400	1145152492	1811	1809	1811	1808	2682
543	20241017	103300	1140300267	1809	1807	1809	1805	4661
544	20241017	103200	1131878067	1807	1803	1808	1803	4512
545	20241017	103100	1123741890	1804	1807	1808	1803	14515
546	20241017	103000	1097555835	1807	1805	1807	1804	4284
547	20241017	102900	1089826120	1805	1805	1806	1804	3054
548	20241017	102800	1084315348	1806	1807	1807	1804	13807
549	20241017	102700	1059406597	1807	1805	1807	1805	6605
550	20241017	102600	1047483828	1808	1804	1808	1804	2074
551	20241017	102500	1043742204	1804	1807	1808	1803	39252
552	20241017	102400	972908187	1808	1808	1808	1808	123
553	20241017	102300	972685803	1808	1808	1808	1806	4587
554	20241017	102200	964397475	1808	1809	1809	1808	164
555	20241017	102100	964100911	1807	1809	1809	1807	25
556	20241017	102000	964055706	1809	1809	1809	1806	29741
557	20241017	101900	910296456	1808	1809	1809	1808	4445
558	20241017	101800	902259760	1809	1809	1809	1808	7707
559	20241017	101700	888324562	1809	1809	1809	1808	4246
560	20241017	101600	880646580	1809	1809	1809	1809	102
561	20241017	101500	880462062	1809	1810	1810	1809	6238
562	20241017	101400	869175919	1810	1810	1812	1810	1965
563	20241017	101300	865619263	1811	1811	1811	1810	5087
564	20241017	101200	856406806	1811	1812	1812	1810	1385
565	20241017	101100	853899364	1811	1812	1813	1811	4454
566	20241017	101000	845825769	1812	1811	1812	1810	3058
567	20241017	100900	840288784	1810	1810	1811	1809	4258
568	20241017	100800	832581794	1810	1809	1810	1807	8776
569	20241017	100700	816716795	1808	1810	1810	1807	664
570	20241017	100600	815516561	1810	1807	1810	1806	2428
571	20241017	100500	811129246	1807	1807	1807	1806	3989
572	20241017	100400	803924849	1807	1810	1810	1806	6541
573	20241017	100300	792104862	1810	1810	1810	1807	3109
574	20241017	100200	786483511	1810	1808	1811	1808	5152
575	20241017	100100	777166914	1810	1809	1810	1808	2330
576	20241017	100000	772952001	1809	1810	1810	1809	1275
577	20241017	095900	770644521	1810	1811	1811	1809	2205
578	20241017	095800	766655311	1811	1809	1812	1809	245
579	20241017	095700	766212057	1809	1812	1812	1808	1390
580	20241017	095600	763697795	1812	1811	1812	1809	17307
581	20241017	095500	732376658	1811	1812	1812	1811	176
582	20241017	095400	732057890	1811	1811	1812	1811	185
583	20241017	095300	731722838	1811	1812	1812	1811	1875
584	20241017	095200	728325359	1812	1811	1812	1810	3074
585	20241017	095100	722758337	1811	1813	1813	1811	137
586	20241017	095000	722510184	1814	1812	1814	1807	2278
587	20241017	094900	718383458	1813	1812	1813	1806	22844
588	20241017	094800	677074258	1811	1812	1813	1811	3013
589	20241017	094700	671616378	1812	1813	1815	1810	6337
590	20241017	094600	660120350	1814	1813	1814	1813	1142
591	20241017	094500	658049091	1814	1813	1814	1809	6335
592	20241017	094400	646578155	1813	1814	1814	1813	28
593	20241017	094300	646527379	1815	1815	1815	1815	11
594	20241017	094200	646507414	1815	1812	1815	1812	1604
595	20241017	094100	643600810	1815	1816	1816	1815	119
596	20241017	094000	643384823	1815	1814	1815	1809	7528
597	20241017	093900	629750540	1815	1816	1816	1810	8399
598	20241017	093800	614530582	1810	1818	1818	1810	10688
599	20241017	093700	595177250	1817	1814	1817	1810	21865
600	20241017	093600	555552771	1815	1815	1815	1813	1426
601	20241017	093500	552965287	1815	1816	1816	1815	15
602	20241017	093400	552938061	1816	1811	1818	1811	1676
603	20241017	093300	549895799	1817	1817	1817	1810	1292
604	20241017	093200	547555265	1817	1814	1817	1810	3810
605	20241017	093100	540647870	1810	1813	1813	1810	18822
606	20241017	093000	506557811	1813	1813	1813	1812	4773
607	20241017	092900	497905677	1812	1812	1812	1812	781
608	20241017	092800	496490505	1812	1812	1812	1811	6080
609	20241017	092700	485474876	1811	1818	1818	1811	9372
610	20241017	092600	468493990	1819	1815	1819	1811	15608
611	20241017	092500	440129531	1817	1818	1818	1809	5781
612	20241017	092400	429656195	1819	1819	1819	1808	11535
613	20241017	092300	408753260	1820	1814	1820	1808	20353
614	20241017	092200	371901076	1822	1817	1822	1810	22259
615	20241017	092100	331532396	1817	1817	1821	1812	17092
616	20241017	092000	300521563	1821	1820	1821	1817	5384
617	20241017	091900	290721972	1822	1822	1822	1816	638
618	20241017	091800	289562581	1822	1822	1822	1816	428
619	20241017	091700	288783369	1822	1819	1822	1816	24155
620	20241017	091600	244844131	1819	1817	1819	1816	4333
621	20241017	091500	236971865	1817	1817	1818	1816	1352
622	20241017	091400	234515815	1816	1817	1817	1816	2096
623	20241017	091300	230709217	1818	1816	1818	1815	6078
624	20241017	091200	219676589	1816	1816	1816	1815	1231
625	20241017	091100	217441396	1816	1814	1816	1813	1110
626	20241017	091000	215427656	1818	1812	1819	1812	2410
627	20241017	090900	211058394	1812	1817	1820	1811	19270
628	20241017	090800	176114113	1817	1822	1822	1817	2577
629	20241017	090700	171431435	1817	1823	1823	1814	7298
630	20241017	090600	158178370	1817	1819	1824	1814	13729
631	20241017	090500	133246478	1824	1821	1824	1818	4640
632	20241017	090400	124801160	1825	1820	1825	1819	4340
633	20241017	090300	116889410	1821	1826	1826	1820	2487
634	20241017	090200	112357475	1825	1821	1825	1820	6805
635	20241017	090100	99954049	1823	1821	1825	1818	9173
636	20241017	090000	83250681	1822	1820	1825	1813	45741