KissMeData/101670/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200900	1881254431	1842	1842	1842	1842	13271
3	20241016	200800	1881254431	1842	1842	1842	1842	0
4	20241016	200700	1881254431	1842	1842	1842	1842	0
5	20241016	200600	1881254431	1842	1842	1842	1842	0
6	20241016	200500	1881254431	1842	1842	1842	1842	0
7	20241016	200400	1881254431	1842	1842	1842	1842	0
8	20241016	200300	1881254431	1842	1842	1842	1842	0
9	20241016	200200	1881254431	1842	1842	1842	1842	0
10	20241016	200100	1881254431	1842	1842	1842	1842	0
11	20241016	200000	1881254431	1842	1842	1842	1842	0
12	20241016	195900	1881254431	1842	1842	1842	1842	0
13	20241016	195800	1881254431	1842	1842	1842	1842	0
14	20241016	195700	1881254431	1842	1842	1842	1842	0
15	20241016	195600	1881254431	1842	1842	1842	1842	0
16	20241016	195500	1881254431	1842	1842	1842	1842	0
17	20241016	195400	1881254431	1842	1842	1842	1842	0
18	20241016	195300	1881254431	1842	1842	1842	1842	0
19	20241016	195200	1881254431	1842	1842	1842	1842	0
20	20241016	195100	1881254431	1842	1842	1842	1842	0
21	20241016	195000	1881254431	1842	1842	1842	1842	0
22	20241016	194900	1881254431	1842	1842	1842	1842	0
23	20241016	194800	1881254431	1842	1842	1842	1842	0
24	20241016	194700	1881254431	1842	1842	1842	1842	0
25	20241016	194600	1881254431	1842	1842	1842	1842	0
26	20241016	194500	1881254431	1842	1842	1842	1842	0
27	20241016	194400	1881254431	1842	1842	1842	1842	0
28	20241016	194300	1881254431	1842	1842	1842	1842	0
29	20241016	194200	1881254431	1842	1842	1842	1842	0
30	20241016	194100	1881254431	1842	1842	1842	1842	0
31	20241016	194000	1881254431	1842	1842	1842	1842	0
32	20241016	193900	1881254431	1842	1842	1842	1842	13271
33	20241016	193800	1881254431	1842	1842	1842	1842	0
34	20241016	193700	1881254431	1842	1842	1842	1842	0
35	20241016	193600	1881254431	1842	1842	1842	1842	0
36	20241016	193500	1881254431	1842	1842	1842	1842	0
37	20241016	193400	1881254431	1842	1842	1842	1842	0
38	20241016	193300	1881254431	1842	1842	1842	1842	0
39	20241016	193200	1881254431	1842	1842	1842	1842	0
40	20241016	193100	1881254431	1842	1842	1842	1842	0
41	20241016	193000	1881254431	1842	1842	1842	1842	0
42	20241016	192900	1881254431	1842	1842	1842	1842	0
43	20241016	192800	1881254431	1842	1842	1842	1842	0
44	20241016	192700	1881254431	1842	1842	1842	1842	0
45	20241016	192600	1881254431	1842	1842	1842	1842	0
46	20241016	192500	1881254431	1842	1842	1842	1842	0
47	20241016	192400	1881254431	1842	1842	1842	1842	0
48	20241016	192300	1881254431	1842	1842	1842	1842	0
49	20241016	192200	1881254431	1842	1842	1842	1842	0
50	20241016	192100	1881254431	1842	1842	1842	1842	0
51	20241016	192000	1881254431	1842	1842	1842	1842	0
52	20241016	191900	1881254431	1842	1842	1842	1842	0
53	20241016	191800	1881254431	1842	1842	1842	1842	0
54	20241016	191700	1881254431	1842	1842	1842	1842	0
55	20241016	191600	1881254431	1842	1842	1842	1842	0
56	20241016	191500	1881254431	1842	1842	1842	1842	0
57	20241016	191400	1881254431	1842	1842	1842	1842	0
58	20241016	191300	1881254431	1842	1842	1842	1842	0
59	20241016	191200	1881254431	1842	1842	1842	1842	0
60	20241016	191100	1881254431	1842	1842	1842	1842	0
61	20241016	191000	1881254431	1842	1842	1842	1842	0
62	20241016	190900	1881254431	1842	1842	1842	1842	13271
63	20241016	190800	1881254431	1842	1842	1842	1842	0
64	20241016	190700	1881254431	1842	1842	1842	1842	0
65	20241016	190600	1881254431	1842	1842	1842	1842	0
66	20241016	190500	1881254431	1842	1842	1842	1842	0
67	20241016	190400	1881254431	1842	1842	1842	1842	0
68	20241016	190300	1881254431	1842	1842	1842	1842	0
69	20241016	190200	1881254431	1842	1842	1842	1842	0
70	20241016	190100	1881254431	1842	1842	1842	1842	0
71	20241016	190000	1881254431	1842	1842	1842	1842	0
72	20241016	185900	1881254431	1842	1842	1842	1842	0
73	20241016	185800	1881254431	1842	1842	1842	1842	0
74	20241016	185700	1881254431	1842	1842	1842	1842	0
75	20241016	185600	1881254431	1842	1842	1842	1842	0
76	20241016	185500	1881254431	1842	1842	1842	1842	0
77	20241016	185400	1881254431	1842	1842	1842	1842	0
78	20241016	185300	1881254431	1842	1842	1842	1842	0
79	20241016	185200	1881254431	1842	1842	1842	1842	0
80	20241016	185100	1881254431	1842	1842	1842	1842	0
81	20241016	185000	1881254431	1842	1842	1842	1842	0
82	20241016	184900	1881254431	1842	1842	1842	1842	0
83	20241016	184800	1881254431	1842	1842	1842	1842	0
84	20241016	184700	1881254431	1842	1842	1842	1842	0
85	20241016	184600	1881254431	1842	1842	1842	1842	0
86	20241016	184500	1881254431	1842	1842	1842	1842	0
87	20241016	184400	1881254431	1842	1842	1842	1842	0
88	20241016	184300	1881254431	1842	1842	1842	1842	0
89	20241016	184200	1881254431	1842	1842	1842	1842	0
90	20241016	184100	1881254431	1842	1842	1842	1842	0
91	20241016	184000	1881254431	1842	1842	1842	1842	0
92	20241016	183900	1881254431	1842	1842	1842	1842	13271
93	20241016	183800	1881254431	1842	1842	1842	1842	0
94	20241016	183700	1881254431	1842	1842	1842	1842	0
95	20241016	183600	1881254431	1842	1842	1842	1842	0
96	20241016	183500	1881254431	1842	1842	1842	1842	0
97	20241016	183400	1881254431	1842	1842	1842	1842	0
98	20241016	183300	1881254431	1842	1842	1842	1842	0
99	20241016	183200	1881254431	1842	1842	1842	1842	0
100	20241016	183100	1881254431	1842	1842	1842	1842	0
101	20241016	183000	1881254431	1842	1842	1842	1842	0
102	20241016	182900	1881254431	1842	1842	1842	1842	0
103	20241016	182800	1881254431	1842	1842	1842	1842	0
104	20241016	182700	1881254431	1842	1842	1842	1842	0
105	20241016	182600	1881254431	1842	1842	1842	1842	0
106	20241016	182500	1881254431	1842	1842	1842	1842	0
107	20241016	182400	1881254431	1842	1842	1842	1842	0
108	20241016	182300	1881254431	1842	1842	1842	1842	0
109	20241016	182200	1881254431	1842	1842	1842	1842	0
110	20241016	182100	1881254431	1842	1842	1842	1842	0
111	20241016	182000	1881254431	1842	1842	1842	1842	0
112	20241016	181900	1881254431	1842	1842	1842	1842	0
113	20241016	181800	1881254431	1842	1842	1842	1842	0
114	20241016	181700	1881254431	1842	1842	1842	1842	0
115	20241016	181600	1881254431	1842	1842	1842	1842	0
116	20241016	181500	1881254431	1842	1842	1842	1842	0
117	20241016	181400	1881254431	1842	1842	1842	1842	0
118	20241016	181300	1881254431	1842	1842	1842	1842	0
119	20241016	181200	1881254431	1842	1842	1842	1842	0
120	20241016	181100	1881254431	1842	1842	1842	1842	0
121	20241016	181000	1881254431	1842	1842	1842	1842	0
122	20241016	180900	1881254431	1842	1842	1842	1842	13271
123	20241016	180800	1881254431	1842	1842	1842	1842	0
124	20241016	180700	1881254431	1842	1842	1842	1842	0
125	20241016	180600	1881254431	1842	1842	1842	1842	0
126	20241016	180500	1881254431	1842	1842	1842	1842	0
127	20241016	180400	1881254431	1842	1842	1842	1842	0
128	20241016	180300	1881254431	1842	1842	1842	1842	0
129	20241016	180200	1881254431	1842	1842	1842	1842	0
130	20241016	180100	1881254431	1842	1842	1842	1842	0
131	20241016	180000	1881254431	1842	1842	1842	1842	0
132	20241016	175900	1881254431	1842	1842	1842	1842	0
133	20241016	175800	1881254431	1842	1842	1842	1842	0
134	20241016	175700	1881254431	1842	1842	1842	1842	0
135	20241016	175600	1881254431	1842	1842	1842	1842	0
136	20241016	175500	1881254431	1842	1842	1842	1842	0
137	20241016	175400	1881254431	1842	1842	1842	1842	0
138	20241016	175300	1881254431	1842	1842	1842	1842	0
139	20241016	175200	1881254431	1842	1842	1842	1842	0
140	20241016	175100	1881254431	1842	1842	1842	1842	0
141	20241016	175000	1881254431	1842	1842	1842	1842	0
142	20241016	174900	1881254431	1842	1842	1842	1842	0
143	20241016	174800	1881254431	1842	1842	1842	1842	0
144	20241016	174700	1881254431	1842	1842	1842	1842	0
145	20241016	174600	1881254431	1842	1842	1842	1842	0
146	20241016	174500	1881254431	1842	1842	1842	1842	0
147	20241016	174400	1881254431	1842	1842	1842	1842	0
148	20241016	174300	1881254431	1842	1842	1842	1842	0
149	20241016	174200	1881254431	1842	1842	1842	1842	0
150	20241016	174100	1881254431	1842	1842	1842	1842	0
151	20241016	174000	1881254431	1842	1842	1842	1842	0
152	20241016	173900	1881254431	1842	1842	1842	1842	13271
153	20241016	173800	1881254431	1842	1842	1842	1842	0
154	20241016	173700	1881254431	1842	1842	1842	1842	0
155	20241016	173600	1881254431	1842	1842	1842	1842	0
156	20241016	173500	1881254431	1842	1842	1842	1842	0
157	20241016	173400	1881254431	1842	1842	1842	1842	0
158	20241016	173300	1881254431	1842	1842	1842	1842	0
159	20241016	173200	1881254431	1842	1842	1842	1842	0
160	20241016	173100	1881254431	1842	1842	1842	1842	0
161	20241016	173000	1881254431	1842	1842	1842	1842	0
162	20241016	172900	1881254431	1842	1842	1842	1842	0
163	20241016	172800	1881254431	1842	1842	1842	1842	0
164	20241016	172700	1881254431	1842	1842	1842	1842	0
165	20241016	172600	1881254431	1842	1842	1842	1842	0
166	20241016	172500	1881254431	1842	1842	1842	1842	0
167	20241016	172400	1881254431	1842	1842	1842	1842	0
168	20241016	172300	1881254431	1842	1842	1842	1842	0
169	20241016	172200	1881254431	1842	1842	1842	1842	0
170	20241016	172100	1881254431	1842	1842	1842	1842	0
171	20241016	172000	1881254431	1842	1842	1842	1842	0
172	20241016	171900	1881254431	1842	1842	1842	1842	0
173	20241016	171800	1881254431	1842	1842	1842	1842	0
174	20241016	171700	1881254431	1842	1842	1842	1842	0
175	20241016	171600	1881254431	1842	1842	1842	1842	0
176	20241016	171500	1881254431	1842	1842	1842	1842	0
177	20241016	171400	1881254431	1842	1842	1842	1842	0
178	20241016	171300	1881254431	1842	1842	1842	1842	0
179	20241016	171200	1881254431	1842	1842	1842	1842	0
180	20241016	171100	1881254431	1842	1842	1842	1842	0
181	20241016	171000	1881254431	1842	1842	1842	1842	0
182	20241016	170900	1881254431	1842	1842	1842	1842	13271
183	20241016	170800	1881254431	1842	1842	1842	1842	0
184	20241016	170700	1881254431	1842	1842	1842	1842	0
185	20241016	170600	1881254431	1842	1842	1842	1842	0
186	20241016	170500	1881254431	1842	1842	1842	1842	0
187	20241016	170400	1881254431	1842	1842	1842	1842	0
188	20241016	170300	1881254431	1842	1842	1842	1842	0
189	20241016	170200	1881254431	1842	1842	1842	1842	0
190	20241016	170100	1881254431	1842	1842	1842	1842	0
191	20241016	170000	1881254431	1842	1842	1842	1842	0
192	20241016	165900	1881254431	1842	1842	1842	1842	0
193	20241016	165800	1881254431	1842	1842	1842	1842	0
194	20241016	165700	1881254431	1842	1842	1842	1842	0
195	20241016	165600	1881254431	1842	1842	1842	1842	0
196	20241016	165500	1881254431	1842	1842	1842	1842	0
197	20241016	165400	1881254431	1842	1842	1842	1842	0
198	20241016	165300	1881254431	1842	1842	1842	1842	0
199	20241016	165200	1881254431	1842	1842	1842	1842	0
200	20241016	165100	1881254431	1842	1842	1842	1842	0
201	20241016	165000	1881254431	1842	1842	1842	1842	0
202	20241016	164900	1881254431	1842	1842	1842	1842	0
203	20241016	164800	1881254431	1842	1842	1842	1842	0
204	20241016	164700	1881254431	1842	1842	1842	1842	0
205	20241016	164600	1881254431	1842	1842	1842	1842	0
206	20241016	164500	1881254431	1842	1842	1842	1842	0
207	20241016	164400	1881254431	1842	1842	1842	1842	0
208	20241016	164300	1881254431	1842	1842	1842	1842	0
209	20241016	164200	1881254431	1842	1842	1842	1842	0
210	20241016	164100	1881254431	1842	1842	1842	1842	0
211	20241016	164000	1881254431	1842	1842	1842	1842	0
212	20241016	163900	1881254431	1842	1842	1842	1842	13271
213	20241016	163800	1881254431	1842	1842	1842	1842	0
214	20241016	163700	1881254431	1842	1842	1842	1842	0
215	20241016	163600	1881254431	1842	1842	1842	1842	0
216	20241016	163500	1881254431	1842	1842	1842	1842	0
217	20241016	163400	1881254431	1842	1842	1842	1842	0
218	20241016	163300	1881254431	1842	1842	1842	1842	0
219	20241016	163200	1881254431	1842	1842	1842	1842	0
220	20241016	163100	1881254431	1842	1842	1842	1842	0
221	20241016	163000	1881254431	1842	1842	1842	1842	0
222	20241016	162900	1881254431	1842	1842	1842	1842	0
223	20241016	162800	1881254431	1842	1842	1842	1842	0
224	20241016	162700	1881254431	1842	1842	1842	1842	0
225	20241016	162600	1881254431	1842	1842	1842	1842	0
226	20241016	162500	1881254431	1842	1842	1842	1842	0
227	20241016	162400	1881254431	1842	1842	1842	1842	0
228	20241016	162300	1881254431	1842	1842	1842	1842	0
229	20241016	162200	1881254431	1842	1842	1842	1842	0
230	20241016	162100	1881254431	1842	1842	1842	1842	0
231	20241016	162000	1881254431	1842	1842	1842	1842	0
232	20241016	161900	1881254431	1842	1842	1842	1842	0
233	20241016	161800	1881254431	1842	1842	1842	1842	0
234	20241016	161700	1881254431	1842	1842	1842	1842	0
235	20241016	161600	1881254431	1842	1842	1842	1842	0
236	20241016	161500	1881254431	1842	1842	1842	1842	0
237	20241016	161400	1881254431	1842	1842	1842	1842	0
238	20241016	161300	1881254431	1842	1842	1842	1842	0
239	20241016	161200	1881254431	1842	1842	1842	1842	0
240	20241016	161100	1881254431	1842	1842	1842	1842	0
241	20241016	161000	1881254431	1842	1842	1842	1842	0
242	20241016	160900	1881254431	1842	1842	1842	1842	13271
243	20241016	160800	1881254431	1842	1842	1842	1842	0
244	20241016	160700	1881254431	1842	1842	1842	1842	0
245	20241016	160600	1881254431	1842	1842	1842	1842	0
246	20241016	160500	1881254431	1842	1842	1842	1842	0
247	20241016	160400	1881254431	1842	1842	1842	1842	0
248	20241016	160300	1881254431	1842	1842	1842	1842	0
249	20241016	160200	1881254431	1842	1842	1842	1842	0
250	20241016	160100	1881254431	1842	1842	1842	1842	0
251	20241016	160000	1881254431	1842	1842	1842	1842	0
252	20241016	155900	1881254431	1842	1842	1842	1842	0
253	20241016	155800	1881254431	1842	1842	1842	1842	0
254	20241016	155700	1881254431	1842	1842	1842	1842	0
255	20241016	155600	1881254431	1842	1842	1842	1842	0
256	20241016	155500	1881254431	1842	1842	1842	1842	0
257	20241016	155400	1881254431	1842	1842	1842	1842	0
258	20241016	155300	1881254431	1842	1842	1842	1842	0
259	20241016	155200	1881254431	1842	1842	1842	1842	0
260	20241016	155100	1881254431	1842	1842	1842	1842	0
261	20241016	155000	1881254431	1842	1842	1842	1842	0
262	20241016	154900	1881254431	1842	1842	1842	1842	0
263	20241016	154800	1881254431	1842	1842	1842	1842	0
264	20241016	154700	1881254431	1842	1842	1842	1842	0
265	20241016	154600	1881254431	1842	1842	1842	1842	0
266	20241016	154500	1881254431	1842	1842	1842	1842	0
267	20241016	154400	1881254431	1842	1842	1842	1842	0
268	20241016	154300	1881254431	1842	1842	1842	1842	0
269	20241016	154200	1881254431	1842	1842	1842	1842	0
270	20241016	154100	1881254431	1842	1842	1842	1842	0
271	20241016	154000	1881254431	1842	1842	1842	1842	0
272	20241016	153900	1881254431	1842	1842	1842	1842	13271
273	20241016	153800	1881254431	1842	1842	1842	1842	0
274	20241016	153700	1881254431	1842	1842	1842	1842	0
275	20241016	153600	1881254431	1842	1842	1842	1842	0
276	20241016	153500	1881254431	1842	1842	1842	1842	0
277	20241016	153400	1881254431	1842	1842	1842	1842	0
278	20241016	153300	1881254431	1842	1842	1842	1842	0
279	20241016	153200	1881254431	1842	1842	1842	1842	0
280	20241016	153100	1881254431	1842	1842	1842	1842	0
281	20241016	153000	1881254431	1842	1842	1842	1842	13271
282	20241016	152900	1856809249	1837	1837	1837	1837	0
283	20241016	152800	1856809249	1837	1837	1837	1837	0
284	20241016	152700	1856809249	1837	1837	1837	1837	0
285	20241016	152600	1856809249	1837	1837	1837	1837	0
286	20241016	152500	1856809249	1837	1837	1837	1837	0
287	20241016	152400	1856809249	1837	1837	1837	1837	0
288	20241016	152300	1856809249	1837	1837	1837	1837	0
289	20241016	152200	1856809249	1837	1837	1837	1837	0
290	20241016	152100	1856809249	1837	1837	1837	1837	0
291	20241016	152000	1856809249	1837	1837	1837	1837	0
292	20241016	151900	1856809249	1837	1835	1837	1834	6003
293	20241016	151800	1845789181	1834	1834	1834	1833	1729
294	20241016	151700	1842618482	1834	1834	1834	1832	6138
295	20241016	151600	1831365830	1835	1834	1835	1833	2471
296	20241016	151500	1826831882	1834	1833	1835	1833	5029
297	20241016	151400	1817611047	1833	1832	1833	1831	5825
298	20241016	151300	1806941279	1832	1831	1832	1831	621
299	20241016	151200	1805803754	1832	1832	1833	1831	2628
300	20241016	151100	1800988905	1831	1831	1832	1831	600
301	20241016	151000	1799890279	1830	1830	1834	1830	1490
302	20241016	150900	1797162579	1830	1829	1830	1829	1678
303	20241016	150800	1794093290	1830	1830	1832	1829	1576
304	20241016	150700	1791208942	1832	1829	1832	1829	24
305	20241016	150600	1791165019	1830	1830	1830	1830	697
306	20241016	150500	1789889509	1832	1828	1832	1827	2094
307	20241016	150400	1786060115	1828	1827	1828	1827	4807
308	20241016	150300	1777276249	1828	1830	1830	1827	7035
309	20241016	150200	1764418113	1830	1829	1832	1829	1543
310	20241016	150100	1761595852	1828	1830	1830	1828	5734
311	20241016	150000	1751109520	1830	1831	1831	1829	1150
312	20241016	145900	1749005276	1831	1835	1835	1829	5305
313	20241016	145800	1739294567	1835	1832	1835	1831	657
314	20241016	145700	1738091152	1831	1834	1834	1831	10184
315	20241016	145600	1719425288	1835	1836	1836	1835	1254
316	20241016	145500	1717123995	1837	1837	1837	1835	1123
317	20241016	145400	1715061240	1837	1835	1837	1834	642
318	20241016	145300	1713883527	1835	1835	1835	1835	0
319	20241016	145200	1713883527	1835	1835	1837	1835	177
320	20241016	145100	1713558496	1837	1837	1837	1835	702
321	20241016	145000	1712270260	1837	1835	1837	1833	968
322	20241016	144900	1710495390	1835	1835	1835	1834	953
323	20241016	144800	1708747069	1838	1838	1838	1834	543
324	20241016	144700	1707751167	1838	1838	1838	1835	1532
325	20241016	144600	1704939716	1838	1836	1838	1835	1586
326	20241016	144500	1702029201	1838	1838	1838	1836	777
327	20241016	144400	1700602561	1838	1838	1839	1838	371
328	20241016	144300	1699920662	1839	1838	1839	1836	739
329	20241016	144200	1698563280	1838	1838	1838	1836	404
330	20241016	144100	1697820888	1838	1838	1838	1836	345
331	20241016	144000	1697186780	1838	1838	1838	1838	17
332	20241016	143900	1697155534	1837	1838	1838	1837	23
333	20241016	143800	1697113265	1837	1835	1837	1833	1205
334	20241016	143700	1694900473	1837	1835	1837	1833	464
335	20241016	143600	1694048933	1835	1838	1838	1834	1168
336	20241016	143500	1691904747	1838	1837	1838	1837	1020
337	20241016	143400	1690030000	1838	1838	1838	1836	1786
338	20241016	143300	1686747613	1837	1838	1839	1836	588
339	20241016	143200	1685666861	1837	1837	1838	1833	683
340	20241016	143100	1684413255	1838	1838	1838	1838	50
341	20241016	143000	1684321355	1838	1839	1839	1838	56
342	20241016	142900	1684218412	1838	1836	1838	1833	2033
343	20241016	142800	1680489333	1836	1833	1836	1833	1924
344	20241016	142700	1676962275	1833	1833	1833	1833	974
345	20241016	142600	1675176933	1833	1833	1833	1833	110
346	20241016	142500	1674975303	1833	1833	1833	1832	512
347	20241016	142400	1674037307	1832	1833	1833	1832	1761
348	20241016	142300	1670809494	1833	1834	1834	1833	153
349	20241016	142200	1670529042	1833	1831	1836	1831	997
350	20241016	142100	1668702306	1830	1828	1830	1827	9189
351	20241016	142000	1651903878	1829	1832	1832	1829	954
352	20241016	141900	1650157123	1832	1832	1832	1832	572
353	20241016	141800	1649109219	1832	1831	1832	1828	6909
354	20241016	141700	1636466238	1831	1833	1833	1831	818
355	20241016	141600	1634967703	1833	1834	1834	1833	221
356	20241016	141500	1634562591	1834	1834	1834	1830	1136
357	20241016	141400	1632480467	1834	1830	1836	1830	856
358	20241016	141300	1630913777	1829	1830	1830	1829	1082
359	20241016	141200	1628934387	1829	1830	1830	1827	1116
360	20241016	141100	1626895143	1830	1831	1834	1827	2476
361	20241016	141000	1622367128	1830	1830	1830	1825	10017
362	20241016	140900	1604047869	1830	1837	1837	1830	11427
363	20241016	140800	1583110745	1837	1841	1841	1836	35288
364	20241016	140700	1518203200	1842	1841	1842	1841	678
365	20241016	140600	1516954900	1842	1841	1842	1841	5622
366	20241016	140500	1506599504	1841	1841	1841	1840	1627
367	20241016	140400	1503604202	1841	1842	1842	1840	2718
368	20241016	140300	1498602147	1840	1844	1844	1840	9151
369	20241016	140200	1481758889	1844	1841	1844	1841	728
370	20241016	140100	1480418632	1841	1844	1844	1841	6959
371	20241016	140000	1467603393	1844	1842	1845	1842	3211
372	20241016	135900	1461687293	1845	1845	1845	1842	1121
373	20241016	135800	1459621628	1845	1844	1845	1843	2646
374	20241016	135700	1454743230	1845	1844	1845	1844	1079
375	20241016	135600	1452753257	1844	1845	1845	1844	109
376	20241016	135500	1452552260	1845	1843	1845	1842	1413
377	20241016	135400	1449948427	1843	1843	1846	1843	2302
378	20241016	135300	1445705815	1845	1845	1846	1843	3517
379	20241016	135200	1439221051	1845	1845	1846	1844	415
380	20241016	135100	1438455774	1847	1846	1847	1846	302
381	20241016	135000	1437898281	1846	1846	1846	1846	30
382	20241016	134900	1437842901	1847	1844	1847	1844	2963
383	20241016	134800	1432377094	1845	1844	1845	1844	147
384	20241016	134700	1432105996	1844	1848	1848	1844	29
385	20241016	134600	1432052496	1845	1848	1848	1845	2414
386	20241016	134500	1427598507	1848	1848	1848	1848	90
387	20241016	134400	1427432187	1848	1845	1849	1845	3014
388	20241016	134300	1421864722	1846	1845	1846	1845	910
389	20241016	134200	1420185762	1848	1848	1849	1848	1001
390	20241016	134100	1418335514	1849	1848	1849	1848	413
391	20241016	134000	1417572282	1848	1843	1848	1843	1557
392	20241016	133900	1414702653	1843	1842	1843	1842	452
393	20241016	133800	1413869714	1843	1844	1844	1843	1967
394	20241016	133700	1410243608	1844	1844	1844	1843	1642
395	20241016	133600	1407217380	1843	1844	1844	1843	79
396	20241016	133500	1407071752	1843	1844	1844	1843	3593
397	20241016	133400	1400449694	1844	1845	1845	1844	610
398	20241016	133300	1399324790	1844	1845	1845	1844	841
399	20241016	133200	1397773864	1844	1845	1845	1844	401
400	20241016	133100	1397034066	1845	1843	1845	1843	2955
401	20241016	133000	1391586596	1844	1843	1848	1843	1109
402	20241016	132900	1389541990	1843	1846	1848	1843	14095
403	20241016	132800	1363545758	1848	1846	1848	1846	5376
404	20241016	132700	1353621570	1849	1848	1849	1846	612
405	20241016	132600	1352491503	1848	1848	1849	1847	3773
406	20241016	132500	1345522170	1849	1849	1849	1848	258
407	20241016	132400	1345045328	1849	1848	1849	1848	128
408	20241016	132300	1344808746	1849	1849	1849	1847	723
409	20241016	132200	1343472791	1849	1849	1849	1848	226
410	20241016	132100	1343054922	1849	1848	1849	1847	67
411	20241016	132000	1342931096	1848	1850	1850	1848	2185
412	20241016	131900	1338893193	1850	1848	1850	1847	506
413	20241016	131800	1337958096	1848	1848	1848	1848	600
414	20241016	131700	1336849296	1847	1850	1851	1847	3401
415	20241016	131600	1330561236	1850	1850	1851	1850	1602
416	20241016	131500	1327597533	1850	1849	1850	1848	1028
417	20241016	131400	1325695736	1850	1847	1850	1847	1463
418	20241016	131300	1322993467	1847	1847	1847	1847	9229
419	20241016	131200	1305947504	1847	1847	1847	1847	701
420	20241016	131100	1304652757	1847	1847	1850	1847	2378
421	20241016	131000	1300259311	1847	1850	1851	1847	24457
422	20241016	130900	1255062111	1851	1851	1851	1850	2573
423	20241016	130800	1250301958	1850	1851	1851	1850	495
424	20241016	130700	1249385714	1851	1851	1851	1850	862
425	20241016	130600	1247790750	1851	1851	1851	1850	2157
426	20241016	130500	1243799606	1851	1852	1854	1851	6921
427	20241016	130400	1230972041	1852	1853	1853	1852	252
428	20241016	130300	1230505287	1853	1853	1853	1849	3255
429	20241016	130200	1224484208	1853	1853	1853	1853	1003
430	20241016	130100	1222625649	1850	1850	1850	1850	19
431	20241016	130000	1222590499	1850	1850	1850	1850	267
432	20241016	125900	1222096549	1853	1853	1853	1850	1158
433	20241016	125800	1219953517	1852	1850	1852	1849	602
434	20241016	125700	1218839775	1850	1849	1850	1849	632
435	20241016	125600	1217671075	1849	1849	1850	1849	1498
436	20241016	125500	1214901241	1849	1850	1850	1849	1169
437	20241016	125400	1212738720	1850	1852	1852	1850	5710
438	20241016	125300	1202174820	1852	1851	1852	1851	141
439	20241016	125200	1201913700	1850	1853	1853	1850	303
440	20241016	125100	1201352700	1853	1853	1853	1852	414
441	20241016	125000	1200585958	1854	1854	1854	1850	1034
442	20241016	124900	1198672976	1854	1851	1854	1850	2810
443	20241016	124800	1193471703	1851	1853	1853	1851	313
444	20241016	124700	1192891742	1853	1853	1854	1852	1065
445	20241016	124600	1190918341	1853	1853	1853	1851	405
446	20241016	124500	1190168082	1853	1854	1854	1853	1915
447	20241016	124400	1186618014	1854	1854	1854	1853	613
448	20241016	124300	1185481522	1854	1853	1854	1853	128
449	20241016	124200	1185244220	1853	1853	1853	1853	791
450	20241016	124100	1183778497	1853	1853	1853	1853	50
451	20241016	124000	1183685847	1853	1853	1853	1853	46
452	20241016	123900	1183600609	1853	1852	1853	1852	117
453	20241016	123800	1183383924	1852	1853	1853	1852	936
454	20241016	123700	1181649574	1853	1852	1853	1852	507
455	20241016	123600	1180710510	1853	1853	1853	1852	20
456	20241016	123500	1180673452	1853	1853	1853	1853	61
457	20241016	123400	1180560419	1853	1853	1853	1853	130
458	20241016	123300	1180319529	1853	1853	1853	1853	21
459	20241016	123200	1180280616	1852	1852	1852	1850	7382
460	20241016	123100	1166621806	1852	1852	1854	1852	334
461	20241016	123000	1166003194	1854	1853	1854	1852	792
462	20241016	122900	1164535417	1854	1854	1854	1854	205
463	20241016	122800	1164155347	1854	1854	1854	1853	610
464	20241016	122700	1163024753	1854	1853	1854	1852	1482
465	20241016	122600	1160278425	1853	1853	1853	1852	3003
466	20241016	122500	1154715589	1853	1853	1853	1853	1195
467	20241016	122400	1152501254	1853	1854	1854	1853	1613
468	20241016	122300	1149511752	1854	1854	1854	1852	282
469	20241016	122200	1148989067	1854	1853	1854	1853	32
470	20241016	122100	1148929768	1853	1853	1853	1853	400
471	20241016	122000	1148188568	1853	1854	1854	1853	1727
472	20241016	121900	1144987324	1854	1854	1854	1854	0
473	20241016	121800	1144987324	1854	1853	1854	1853	185
474	20241016	121700	1144644517	1853	1853	1853	1853	145
475	20241016	121600	1144375832	1853	1853	1853	1853	1132
476	20241016	121500	1142278236	1853	1856	1856	1853	1085
477	20241016	121400	1140266561	1856	1855	1856	1855	300
478	20241016	121300	1139709959	1854	1855	1855	1854	284
479	20241016	121200	1139183419	1854	1854	1854	1854	180
480	20241016	121100	1138849699	1854	1856	1856	1854	368
481	20241016	121000	1138167091	1854	1854	1854	1853	140
482	20241016	120900	1137907569	1856	1857	1857	1854	51
483	20241016	120800	1137812906	1857	1856	1857	1856	1000
484	20241016	120700	1135955926	1857	1857	1857	1857	27
485	20241016	120600	1135905787	1857	1857	1857	1857	0
486	20241016	120500	1135905787	1857	1856	1857	1853	121
487	20241016	120400	1135681480	1857	1857	1857	1857	86
488	20241016	120300	1135521778	1857	1855	1857	1855	30
489	20241016	120200	1135466121	1855	1855	1856	1855	476
490	20241016	120100	1134583139	1856	1856	1856	1855	639
491	20241016	120000	1133397255	1856	1856	1856	1856	26
492	20241016	115900	1133348999	1857	1857	1857	1856	158
493	20241016	115800	1133055615	1857	1857	1857	1857	113
494	20241016	115700	1132845774	1857	1857	1857	1857	40
495	20241016	115600	1132771494	1857	1857	1857	1857	147
496	20241016	115500	1132498515	1857	1853	1857	1853	1501
497	20241016	115400	1129717158	1857	1857	1857	1857	2
498	20241016	115300	1129713444	1857	1856	1857	1854	199
499	20241016	115200	1129344102	1853	1854	1854	1853	748
500	20241016	115100	1127957704	1855	1856	1856	1855	168
501	20241016	115000	1127646059	1856	1856	1856	1855	1318
502	20241016	114900	1125200136	1857	1857	1857	1857	140
503	20241016	114800	1124940156	1857	1857	1857	1857	113
504	20241016	114700	1124730315	1856	1858	1858	1856	334
505	20241016	114600	1124109997	1858	1858	1858	1858	133
506	20241016	114500	1123862883	1858	1858	1858	1858	319
507	20241016	114400	1123270181	1858	1855	1858	1855	2023
508	20241016	114300	1119512930	1853	1854	1854	1853	215
509	20241016	114200	1119114420	1854	1854	1854	1854	117
510	20241016	114100	1118897502	1854	1854	1854	1854	702
511	20241016	114000	1117595994	1854	1858	1858	1854	6272
512	20241016	113900	1105961717	1858	1858	1858	1858	10
513	20241016	113800	1105943137	1855	1855	1855	1855	501
514	20241016	113700	1105013782	1855	1858	1858	1855	1241
515	20241016	113600	1102710998	1859	1860	1860	1859	451
516	20241016	113500	1101872538	1860	1859	1860	1859	3092
517	20241016	113400	1096124508	1859	1855	1859	1855	4802
518	20241016	113300	1087214390	1855	1853	1855	1852	4964
519	20241016	113200	1078011676	1853	1851	1853	1850	2368
520	20241016	113100	1073630217	1852	1852	1852	1852	135
521	20241016	113000	1073380197	1852	1852	1852	1852	49
522	20241016	112900	1073289449	1852	1852	1852	1851	103
523	20241016	112800	1073098736	1853	1853	1853	1853	525
524	20241016	112700	1072125911	1853	1851	1854	1850	3564
525	20241016	112600	1065531246	1850	1855	1855	1850	940
526	20241016	112500	1063790927	1855	1857	1857	1855	266
527	20241016	112400	1063297495	1859	1850	1859	1850	3739
528	20241016	112300	1056367522	1850	1849	1850	1846	2113
529	20241016	112200	1052465668	1850	1850	1853	1850	136
530	20241016	112100	1052214059	1853	1846	1853	1846	832
531	20241016	112000	1050677860	1846	1853	1853	1846	731
532	20241016	111900	1049324500	1853	1853	1853	1853	347
533	20241016	111800	1048681509	1853	1852	1853	1844	19785
534	20241016	111700	1012080404	1852	1854	1854	1852	3470
535	20241016	111600	1005652893	1854	1854	1858	1853	960
536	20241016	111500	1003873060	1854	1853	1854	1853	5412
537	20241016	111400	993844617	1853	1857	1857	1852	5891
538	20241016	111300	982927335	1857	1859	1859	1856	189
539	20241016	111200	982576346	1859	1859	1859	1853	9244
540	20241016	111100	965419842	1859	1856	1859	1856	1717
541	20241016	111000	962230878	1856	1857	1857	1856	2046
542	20241016	110900	958433274	1858	1859	1859	1855	16098
543	20241016	110800	928547390	1859	1862	1862	1859	4112
544	20241016	110700	920901370	1862	1859	1862	1859	303
545	20241016	110600	920337802	1860	1861	1862	1858	10731
546	20241016	110500	900373224	1862	1862	1862	1861	2155
547	20241016	110400	896361814	1862	1863	1863	1862	8261
548	20241016	110300	880976026	1863	1864	1864	1862	8774
549	20241016	110200	864629306	1864	1864	1864	1864	214
550	20241016	110100	864230410	1862	1870	1870	1862	19277
551	20241016	110000	828279421	1870	1870	1870	1870	9
552	20241016	105900	828262591	1867	1870	1870	1867	7643
553	20241016	105800	813990521	1870	1871	1871	1870	59
554	20241016	105700	813880182	1870	1874	1874	1870	209
555	20241016	105600	813488896	1874	1874	1874	1874	1
556	20241016	105500	813487022	1872	1871	1873	1871	480
557	20241016	105400	812588035	1870	1873	1873	1869	353
558	20241016	105300	811927882	1871	1867	1873	1867	1009
559	20241016	105200	810039496	1868	1868	1868	1867	355
560	20241016	105100	809376364	1867	1868	1872	1867	890
561	20241016	105000	807712669	1867	1868	1868	1866	931
562	20241016	104900	805974492	1867	1869	1869	1866	772
563	20241016	104800	804533017	1866	1873	1873	1866	504
564	20241016	104700	803592098	1866	1868	1869	1866	10085
565	20241016	104600	784765842	1868	1868	1870	1868	3133
566	20241016	104500	778913381	1868	1869	1869	1868	100
567	20241016	104400	778726579	1868	1868	1868	1868	1
568	20241016	104300	778724711	1868	1867	1869	1867	285
569	20241016	104200	778192345	1867	1872	1872	1866	16680
570	20241016	104100	747012018	1873	1874	1874	1873	1771
571	20241016	104000	743693873	1875	1873	1875	1873	347
572	20241016	103900	743043928	1873	1873	1873	1873	320
573	20241016	103800	742444568	1875	1875	1875	1874	478
574	20241016	103700	741548583	1875	1875	1875	1874	360
575	20241016	103600	740873783	1875	1875	1875	1875	74
576	20241016	103500	740735033	1875	1873	1875	1873	873
577	20241016	103400	739098222	1873	1874	1874	1873	164
578	20241016	103300	738791049	1875	1873	1875	1871	338
579	20241016	103200	738158629	1871	1871	1871	1871	413
580	20241016	103100	737385906	1871	1871	1871	1871	1500
581	20241016	103000	734579406	1871	1871	1871	1871	1900
582	20241016	102900	731024506	1871	1875	1875	1870	4754
583	20241016	102800	722128112	1875	1875	1875	1874	883
584	20241016	102700	720472965	1875	1876	1876	1875	187
585	20241016	102600	720122159	1877	1874	1877	1871	4692
586	20241016	102500	711327981	1876	1873	1876	1873	302
587	20241016	102400	710761693	1874	1873	1874	1873	450
588	20241016	102300	709918778	1873	1871	1873	1871	653
589	20241016	102200	708696013	1870	1874	1874	1870	3112
590	20241016	102100	702871388	1874	1874	1875	1874	360
591	20241016	102000	702196747	1874	1874	1875	1874	79
592	20241016	101900	702048698	1874	1876	1876	1874	2576
593	20241016	101800	697219576	1877	1877	1877	1877	620
594	20241016	101700	696055836	1879	1879	1879	1878	1044
595	20241016	101600	694094300	1879	1880	1881	1879	341
596	20241016	101500	693453141	1881	1880	1881	1879	471
597	20241016	101400	692567415	1880	1880	1881	1880	246
598	20241016	101300	692104819	1881	1881	1881	1878	10
599	20241016	101200	692086027	1878	1881	1881	1878	81
600	20241016	101100	691933906	1880	1879	1880	1877	564
601	20241016	101000	690874652	1880	1883	1886	1880	3993
602	20241016	100900	683359754	1883	1887	1887	1883	1033
603	20241016	100800	681414501	1886	1883	1887	1883	3204
604	20241016	100700	675372452	1885	1880	1885	1880	3964
605	20241016	100600	667910957	1880	1879	1880	1876	524
606	20241016	100500	666926651	1876	1880	1880	1876	318
607	20241016	100400	666329835	1880	1873	1880	1872	1761
608	20241016	100300	663025931	1873	1872	1877	1871	833
609	20241016	100200	661464375	1877	1874	1878	1871	1288
610	20241016	100100	659051622	1878	1874	1878	1874	11
611	20241016	100000	659030988	1879	1875	1880	1874	156
612	20241016	095900	658738135	1870	1870	1870	1870	504
613	20241016	095800	657795655	1869	1874	1874	1866	17952
614	20241016	095700	624263024	1875	1870	1875	1870	519
615	20241016	095600	623292412	1870	1871	1875	1870	8522
616	20241016	095500	607354562	1871	1873	1875	1871	6614
617	20241016	095400	594974507	1876	1879	1879	1871	5349
618	20241016	095300	584949577	1879	1879	1880	1879	197
619	20241016	095200	584579374	1877	1879	1879	1877	2119
620	20241016	095100	580601733	1879	1878	1879	1878	921
621	20241016	095000	578871888	1879	1884	1885	1878	12841
622	20241016	094900	554717904	1885	1890	1890	1885	38
623	20241016	094800	554646179	1882	1887	1890	1882	939
624	20241016	094700	552877572	1887	1883	1890	1881	2762
625	20241016	094600	547677114	1883	1885	1885	1883	300
626	20241016	094500	547112081	1881	1887	1887	1881	2971
627	20241016	094400	541516187	1885	1886	1887	1885	691
628	20241016	094300	540212804	1892	1893	1893	1885	4638
629	20241016	094200	531454512	1893	1894	1894	1889	330
630	20241016	094100	530830044	1893	1892	1894	1889	3788
631	20241016	094000	523665960	1888	1892	1892	1888	1627
632	20241016	093900	520588581	1892	1892	1893	1890	286
633	20241016	093800	520047287	1891	1890	1893	1890	426
634	20241016	093700	519240979	1893	1886	1894	1885	10246
635	20241016	093600	499862801	1886	1886	1887	1885	527
636	20241016	093500	498868730	1886	1888	1888	1886	715
637	20241016	093400	497520063	1888	1885	1888	1885	807
638	20241016	093300	495997009	1885	1882	1888	1880	1400
639	20241016	093200	493361161	1883	1889	1893	1882	6243
640	20241016	093100	481582257	1887	1885	1887	1879	1778
641	20241016	093000	478231946	1880	1878	1880	1877	4228
642	20241016	092900	470287066	1878	1872	1878	1868	6554
643	20241016	092800	458030129	1870	1870	1873	1868	9212
644	20241016	092700	440794446	1868	1872	1872	1868	3056
645	20241016	092600	435081164	1869	1870	1872	1869	13771
646	20241016	092500	409330174	1871	1876	1876	1868	12641
647	20241016	092400	385660999	1876	1880	1881	1876	9165
648	20241016	092300	368442718	1881	1886	1886	1880	6278
649	20241016	092200	356627222	1886	1889	1890	1885	6604
650	20241016	092100	344165220	1889	1890	1890	1889	2227
651	20241016	092000	339957568	1891	1895	1895	1889	6039
652	20241016	091900	328539123	1892	1894	1898	1892	6852
653	20241016	091800	315556897	1895	1892	1895	1892	434
654	20241016	091700	314735085	1892	1892	1895	1890	1436
655	20241016	091600	312016755	1890	1890	1895	1890	3051
656	20241016	091500	306249974	1890	1901	1907	1889	22696
657	20241016	091400	263281053	1901	1908	1908	1901	808
658	20241016	091300	261744818	1901	1901	1907	1900	14317
659	20241016	091200	234472151	1901	1902	1902	1898	1476
660	20241016	091100	231669967	1898	1897	1901	1897	4371
661	20241016	091000	223363455	1900	1894	1900	1894	8563
662	20241016	090900	207135480	1894	1906	1906	1894	21687
663	20241016	090800	165958690	1905	1905	1906	1905	1763
664	20241016	090700	162599974	1904	1906	1906	1904	1134
665	20241016	090600	160438618	1906	1909	1909	1901	10019
666	20241016	090500	141356772	1909	1910	1910	1909	3746
667	20241016	090400	134203002	1910	1906	1915	1902	8488
668	20241016	090300	118002802	1906	1894	1911	1893	14173
669	20241016	090200	91064595	1894	1900	1900	1893	6176
670	20241016	090100	79353974	1900	1924	1925	1900	6424
671	20241016	090000	67099779	1916	1964	1964	1916	34566