KissMeData/088800/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201100	1052007663	915	915	915	915	12564
3	20241007	201000	1052007663	915	915	915	915	0
4	20241007	200900	1052007663	915	915	915	915	0
5	20241007	200800	1052007663	915	915	915	915	0
6	20241007	200700	1052007663	915	915	915	915	0
7	20241007	200600	1052007663	915	915	915	915	0
8	20241007	200500	1052007663	915	915	915	915	0
9	20241007	200400	1052007663	915	915	915	915	0
10	20241007	200300	1052007663	915	915	915	915	0
11	20241007	200200	1052007663	915	915	915	915	0
12	20241007	200100	1052007663	915	915	915	915	0
13	20241007	200000	1052007663	915	915	915	915	0
14	20241007	195900	1052007663	915	915	915	915	0
15	20241007	195800	1052007663	915	915	915	915	0
16	20241007	195700	1052007663	915	915	915	915	0
17	20241007	195600	1052007663	915	915	915	915	0
18	20241007	195500	1052007663	915	915	915	915	0
19	20241007	195400	1052007663	915	915	915	915	0
20	20241007	195300	1052007663	915	915	915	915	0
21	20241007	195200	1052007663	915	915	915	915	0
22	20241007	195100	1052007663	915	915	915	915	0
23	20241007	195000	1052007663	915	915	915	915	0
24	20241007	194900	1052007663	915	915	915	915	0
25	20241007	194800	1052007663	915	915	915	915	0
26	20241007	194700	1052007663	915	915	915	915	0
27	20241007	194600	1052007663	915	915	915	915	0
28	20241007	194500	1052007663	915	915	915	915	0
29	20241007	194400	1052007663	915	915	915	915	0
30	20241007	194300	1052007663	915	915	915	915	0
31	20241007	194200	1052007663	915	915	915	915	0
32	20241007	194100	1052007663	915	915	915	915	12564
33	20241007	194000	1052007663	915	915	915	915	0
34	20241007	193900	1052007663	915	915	915	915	0
35	20241007	193800	1052007663	915	915	915	915	0
36	20241007	193700	1052007663	915	915	915	915	0
37	20241007	193600	1052007663	915	915	915	915	0
38	20241007	193500	1052007663	915	915	915	915	0
39	20241007	193400	1052007663	915	915	915	915	0
40	20241007	193300	1052007663	915	915	915	915	0
41	20241007	193200	1052007663	915	915	915	915	0
42	20241007	193100	1052007663	915	915	915	915	0
43	20241007	193000	1052007663	915	915	915	915	0
44	20241007	192900	1052007663	915	915	915	915	0
45	20241007	192800	1052007663	915	915	915	915	0
46	20241007	192700	1052007663	915	915	915	915	0
47	20241007	192600	1052007663	915	915	915	915	0
48	20241007	192500	1052007663	915	915	915	915	0
49	20241007	192400	1052007663	915	915	915	915	0
50	20241007	192300	1052007663	915	915	915	915	0
51	20241007	192200	1052007663	915	915	915	915	0
52	20241007	192100	1052007663	915	915	915	915	0
53	20241007	192000	1052007663	915	915	915	915	0
54	20241007	191900	1052007663	915	915	915	915	0
55	20241007	191800	1052007663	915	915	915	915	0
56	20241007	191700	1052007663	915	915	915	915	0
57	20241007	191600	1052007663	915	915	915	915	0
58	20241007	191500	1052007663	915	915	915	915	0
59	20241007	191400	1052007663	915	915	915	915	0
60	20241007	191300	1052007663	915	915	915	915	0
61	20241007	191200	1052007663	915	915	915	915	0
62	20241007	191100	1052007663	915	915	915	915	12564
63	20241007	191000	1052007663	915	915	915	915	0
64	20241007	190900	1052007663	915	915	915	915	0
65	20241007	190800	1052007663	915	915	915	915	0
66	20241007	190700	1052007663	915	915	915	915	0
67	20241007	190600	1052007663	915	915	915	915	0
68	20241007	190500	1052007663	915	915	915	915	0
69	20241007	190400	1052007663	915	915	915	915	0
70	20241007	190300	1052007663	915	915	915	915	0
71	20241007	190200	1052007663	915	915	915	915	0
72	20241007	190100	1052007663	915	915	915	915	0
73	20241007	190000	1052007663	915	915	915	915	0
74	20241007	185900	1052007663	915	915	915	915	0
75	20241007	185800	1052007663	915	915	915	915	0
76	20241007	185700	1052007663	915	915	915	915	0
77	20241007	185600	1052007663	915	915	915	915	0
78	20241007	185500	1052007663	915	915	915	915	0
79	20241007	185400	1052007663	915	915	915	915	0
80	20241007	185300	1052007663	915	915	915	915	0
81	20241007	185200	1052007663	915	915	915	915	0
82	20241007	185100	1052007663	915	915	915	915	0
83	20241007	185000	1052007663	915	915	915	915	0
84	20241007	184900	1052007663	915	915	915	915	0
85	20241007	184800	1052007663	915	915	915	915	0
86	20241007	184700	1052007663	915	915	915	915	0
87	20241007	184600	1052007663	915	915	915	915	0
88	20241007	184500	1052007663	915	915	915	915	0
89	20241007	184400	1052007663	915	915	915	915	0
90	20241007	184300	1052007663	915	915	915	915	0
91	20241007	184200	1052007663	915	915	915	915	0
92	20241007	184100	1052007663	915	915	915	915	12564
93	20241007	184000	1052007663	915	915	915	915	0
94	20241007	183900	1052007663	915	915	915	915	0
95	20241007	183800	1052007663	915	915	915	915	0
96	20241007	183700	1052007663	915	915	915	915	0
97	20241007	183600	1052007663	915	915	915	915	0
98	20241007	183500	1052007663	915	915	915	915	0
99	20241007	183400	1052007663	915	915	915	915	0
100	20241007	183300	1052007663	915	915	915	915	0
101	20241007	183200	1052007663	915	915	915	915	0
102	20241007	183100	1052007663	915	915	915	915	0
103	20241007	183000	1052007663	915	915	915	915	0
104	20241007	182900	1052007663	915	915	915	915	0
105	20241007	182800	1052007663	915	915	915	915	0
106	20241007	182700	1052007663	915	915	915	915	0
107	20241007	182600	1052007663	915	915	915	915	0
108	20241007	182500	1052007663	915	915	915	915	0
109	20241007	182400	1052007663	915	915	915	915	0
110	20241007	182300	1052007663	915	915	915	915	0
111	20241007	182200	1052007663	915	915	915	915	0
112	20241007	182100	1052007663	915	915	915	915	0
113	20241007	182000	1052007663	915	915	915	915	0
114	20241007	181900	1052007663	915	915	915	915	0
115	20241007	181800	1052007663	915	915	915	915	0
116	20241007	181700	1052007663	915	915	915	915	0
117	20241007	181600	1052007663	915	915	915	915	0
118	20241007	181500	1052007663	915	915	915	915	0
119	20241007	181400	1052007663	915	915	915	915	0
120	20241007	181300	1052007663	915	915	915	915	0
121	20241007	181200	1052007663	915	915	915	915	0
122	20241007	181100	1052007663	915	915	915	915	12564
123	20241007	181000	1052007663	915	915	915	915	0
124	20241007	180900	1052007663	915	915	915	915	0
125	20241007	180800	1052007663	915	915	915	915	0
126	20241007	180700	1052007663	915	915	915	915	0
127	20241007	180600	1052007663	915	915	915	915	0
128	20241007	180500	1052007663	915	915	915	915	0
129	20241007	180400	1052007663	915	915	915	915	0
130	20241007	180300	1052007663	915	915	915	915	0
131	20241007	180200	1052007663	915	915	915	915	0
132	20241007	180100	1052007663	915	915	915	915	0
133	20241007	180000	1052007663	915	915	915	915	0
134	20241007	175900	1052007663	915	915	915	915	0
135	20241007	175800	1052007663	915	915	915	915	0
136	20241007	175700	1052007663	915	915	915	915	0
137	20241007	175600	1052007663	915	915	915	915	0
138	20241007	175500	1052007663	915	915	915	915	0
139	20241007	175400	1052007663	915	915	915	915	0
140	20241007	175300	1052007663	915	915	915	915	0
141	20241007	175200	1052007663	915	915	915	915	0
142	20241007	175100	1052007663	915	915	915	915	0
143	20241007	175000	1052007663	915	915	915	915	0
144	20241007	174900	1052007663	915	915	915	915	0
145	20241007	174800	1052007663	915	915	915	915	0
146	20241007	174700	1052007663	915	915	915	915	0
147	20241007	174600	1052007663	915	915	915	915	0
148	20241007	174500	1052007663	915	915	915	915	0
149	20241007	174400	1052007663	915	915	915	915	0
150	20241007	174300	1052007663	915	915	915	915	0
151	20241007	174200	1052007663	915	915	915	915	0
152	20241007	174100	1052007663	915	915	915	915	12564
153	20241007	174000	1052007663	915	915	915	915	0
154	20241007	173900	1052007663	915	915	915	915	0
155	20241007	173800	1052007663	915	915	915	915	0
156	20241007	173700	1052007663	915	915	915	915	0
157	20241007	173600	1052007663	915	915	915	915	0
158	20241007	173500	1052007663	915	915	915	915	0
159	20241007	173400	1052007663	915	915	915	915	0
160	20241007	173300	1052007663	915	915	915	915	0
161	20241007	173200	1052007663	915	915	915	915	0
162	20241007	173100	1052007663	915	915	915	915	0
163	20241007	173000	1052007663	915	915	915	915	0
164	20241007	172900	1052007663	915	915	915	915	0
165	20241007	172800	1052007663	915	915	915	915	0
166	20241007	172700	1052007663	915	915	915	915	0
167	20241007	172600	1052007663	915	915	915	915	0
168	20241007	172500	1052007663	915	915	915	915	0
169	20241007	172400	1052007663	915	915	915	915	0
170	20241007	172300	1052007663	915	915	915	915	0
171	20241007	172200	1052007663	915	915	915	915	0
172	20241007	172100	1052007663	915	915	915	915	0
173	20241007	172000	1052007663	915	915	915	915	0
174	20241007	171900	1052007663	915	915	915	915	0
175	20241007	171800	1052007663	915	915	915	915	0
176	20241007	171700	1052007663	915	915	915	915	0
177	20241007	171600	1052007663	915	915	915	915	0
178	20241007	171500	1052007663	915	915	915	915	0
179	20241007	171400	1052007663	915	915	915	915	0
180	20241007	171300	1052007663	915	915	915	915	0
181	20241007	171200	1052007663	915	915	915	915	0
182	20241007	171100	1052007663	915	915	915	915	12564
183	20241007	171000	1052007663	915	915	915	915	0
184	20241007	170900	1052007663	915	915	915	915	0
185	20241007	170800	1052007663	915	915	915	915	0
186	20241007	170700	1052007663	915	915	915	915	0
187	20241007	170600	1052007663	915	915	915	915	0
188	20241007	170500	1052007663	915	915	915	915	0
189	20241007	170400	1052007663	915	915	915	915	0
190	20241007	170300	1052007663	915	915	915	915	0
191	20241007	170200	1052007663	915	915	915	915	0
192	20241007	170100	1052007663	915	915	915	915	0
193	20241007	170000	1052007663	915	915	915	915	0
194	20241007	165900	1052007663	915	915	915	915	0
195	20241007	165800	1052007663	915	915	915	915	0
196	20241007	165700	1052007663	915	915	915	915	0
197	20241007	165600	1052007663	915	915	915	915	0
198	20241007	165500	1052007663	915	915	915	915	0
199	20241007	165400	1052007663	915	915	915	915	0
200	20241007	165300	1052007663	915	915	915	915	0
201	20241007	165200	1052007663	915	915	915	915	0
202	20241007	165100	1052007663	915	915	915	915	0
203	20241007	165000	1052007663	915	915	915	915	0
204	20241007	164900	1052007663	915	915	915	915	0
205	20241007	164800	1052007663	915	915	915	915	0
206	20241007	164700	1052007663	915	915	915	915	0
207	20241007	164600	1052007663	915	915	915	915	0
208	20241007	164500	1052007663	915	915	915	915	0
209	20241007	164400	1052007663	915	915	915	915	0
210	20241007	164300	1052007663	915	915	915	915	0
211	20241007	164200	1052007663	915	915	915	915	0
212	20241007	164100	1052007663	915	915	915	915	12564
213	20241007	164000	1052007663	915	915	915	915	0
214	20241007	163900	1052007663	915	915	915	915	0
215	20241007	163800	1052007663	915	915	915	915	0
216	20241007	163700	1052007663	915	915	915	915	0
217	20241007	163600	1052007663	915	915	915	915	0
218	20241007	163500	1052007663	915	915	915	915	0
219	20241007	163400	1052007663	915	915	915	915	0
220	20241007	163300	1052007663	915	915	915	915	0
221	20241007	163200	1052007663	915	915	915	915	0
222	20241007	163100	1052007663	915	915	915	915	0
223	20241007	163000	1052007663	915	915	915	915	0
224	20241007	162900	1052007663	915	915	915	915	0
225	20241007	162800	1052007663	915	915	915	915	0
226	20241007	162700	1052007663	915	915	915	915	0
227	20241007	162600	1052007663	915	915	915	915	0
228	20241007	162500	1052007663	915	915	915	915	0
229	20241007	162400	1052007663	915	915	915	915	0
230	20241007	162300	1052007663	915	915	915	915	0
231	20241007	162200	1052007663	915	915	915	915	0
232	20241007	162100	1052007663	915	915	915	915	0
233	20241007	162000	1052007663	915	915	915	915	0
234	20241007	161900	1052007663	915	915	915	915	0
235	20241007	161800	1052007663	915	915	915	915	0
236	20241007	161700	1052007663	915	915	915	915	0
237	20241007	161600	1052007663	915	915	915	915	0
238	20241007	161500	1052007663	915	915	915	915	0
239	20241007	161400	1052007663	915	915	915	915	0
240	20241007	161300	1052007663	915	915	915	915	0
241	20241007	161200	1052007663	915	915	915	915	0
242	20241007	161100	1052007663	915	915	915	915	12564
243	20241007	161000	1052007663	915	915	915	915	0
244	20241007	160900	1052007663	915	915	915	915	0
245	20241007	160800	1052007663	915	915	915	915	0
246	20241007	160700	1052007663	915	915	915	915	0
247	20241007	160600	1052007663	915	915	915	915	0
248	20241007	160500	1052007663	915	915	915	915	0
249	20241007	160400	1052007663	915	915	915	915	0
250	20241007	160300	1052007663	915	915	915	915	0
251	20241007	160200	1052007663	915	915	915	915	0
252	20241007	160100	1052007663	915	915	915	915	0
253	20241007	160000	1052007663	915	915	915	915	0
254	20241007	155900	1052007663	915	915	915	915	0
255	20241007	155800	1052007663	915	915	915	915	0
256	20241007	155700	1052007663	915	915	915	915	0
257	20241007	155600	1052007663	915	915	915	915	0
258	20241007	155500	1052007663	915	915	915	915	0
259	20241007	155400	1052007663	915	915	915	915	0
260	20241007	155300	1052007663	915	915	915	915	0
261	20241007	155200	1052007663	915	915	915	915	0
262	20241007	155100	1052007663	915	915	915	915	0
263	20241007	155000	1052007663	915	915	915	915	0
264	20241007	154900	1052007663	915	915	915	915	0
265	20241007	154800	1052007663	915	915	915	915	0
266	20241007	154700	1052007663	915	915	915	915	0
267	20241007	154600	1052007663	915	915	915	915	0
268	20241007	154500	1052007663	915	915	915	915	0
269	20241007	154400	1052007663	915	915	915	915	0
270	20241007	154300	1052007663	915	915	915	915	0
271	20241007	154200	1052007663	915	915	915	915	0
272	20241007	154100	1052007663	915	915	915	915	12564
273	20241007	154000	1052007663	915	915	915	915	0
274	20241007	153900	1052007663	915	915	915	915	0
275	20241007	153800	1052007663	915	915	915	915	0
276	20241007	153700	1052007663	915	915	915	915	0
277	20241007	153600	1052007663	915	915	915	915	0
278	20241007	153500	1052007663	915	915	915	915	0
279	20241007	153400	1052007663	915	915	915	915	0
280	20241007	153300	1052007663	915	915	915	915	0
281	20241007	153200	1052007663	915	915	915	915	0
282	20241007	153100	1052007663	915	915	915	915	0
283	20241007	153000	1052007663	915	915	915	915	12564
284	20241007	152900	1040511603	919	919	919	919	0
285	20241007	152800	1040511603	919	919	919	919	0
286	20241007	152700	1040511603	919	919	919	919	0
287	20241007	152600	1040511603	919	919	919	919	0
288	20241007	152500	1040511603	919	919	919	919	0
289	20241007	152400	1040511603	919	919	919	919	0
290	20241007	152300	1040511603	919	919	919	919	0
291	20241007	152200	1040511603	919	919	919	919	0
292	20241007	152100	1040511603	919	919	919	919	0
293	20241007	152000	1040511603	919	919	919	919	0
294	20241007	151900	1040511603	919	915	919	912	7813
295	20241007	151800	1033357203	918	918	918	916	2440
296	20241007	151700	1031120667	918	918	918	915	1528
297	20241007	151600	1029721215	918	916	918	915	3355
298	20241007	151500	1026645520	916	916	916	916	2052
299	20241007	151400	1024765888	916	916	916	916	150
300	20241007	151300	1024628488	916	914	919	914	8743
301	20241007	151200	1016609046	914	914	914	913	48
302	20241007	151100	1016565214	915	915	915	912	1420
303	20241007	151000	1015269671	915	913	915	913	5477
304	20241007	150900	1010263708	913	913	913	913	200
305	20241007	150800	1010081108	913	912	913	912	602
306	20241007	150700	1009531932	913	913	913	912	634
307	20241007	150600	1008953676	912	912	913	912	1717
308	20241007	150500	1007387428	912	912	912	912	677
309	20241007	150400	1006770004	912	912	913	912	6198
310	20241007	150300	1001116513	913	913	913	913	69
311	20241007	150200	1001053516	913	914	914	912	2838
312	20241007	150100	998463839	915	914	915	914	1906
313	20241007	150000	996721753	912	912	912	912	2150
314	20241007	145900	994760953	911	912	912	911	379
315	20241007	145800	994415422	915	911	915	911	66
316	20241007	145700	994355130	914	913	914	911	4392
317	20241007	145600	990349836	914	915	915	914	200
318	20241007	145500	990166936	915	915	915	913	5006
319	20241007	145400	985596446	912	913	913	912	788
320	20241007	145300	984877759	915	914	915	914	102
321	20241007	145200	984784498	914	911	914	911	41
322	20241007	145100	984747054	915	915	915	915	20
323	20241007	145000	984728754	915	911	916	911	721
324	20241007	144900	984071631	917	911	917	911	2207
325	20241007	144800	982054411	914	914	914	914	0
326	20241007	144700	982054411	914	914	914	912	12854
327	20241007	144600	970305858	915	917	917	915	1982
328	20241007	144500	968492218	917	916	917	914	1908
329	20241007	144400	966748130	916	916	916	914	4340
330	20241007	144300	962781251	916	917	918	916	27
331	20241007	144200	962756503	914	913	914	910	482
332	20241007	144100	962317791	914	914	918	914	2336
333	20241007	144000	960182683	914	913	914	913	4495
334	20241007	143900	956074393	913	908	914	908	1230
335	20241007	143800	954957084	909	909	909	908	1845
336	20241007	143700	953281792	909	909	909	908	1431
337	20241007	143600	951982259	909	909	909	909	364
338	20241007	143500	951651383	909	910	911	909	2147
339	20241007	143400	949697889	912	912	912	912	9
340	20241007	143300	949689681	911	914	914	911	1237
341	20241007	143200	948562740	912	913	914	912	328
342	20241007	143100	948263176	914	914	914	914	1
343	20241007	143000	948262262	913	914	916	912	33
344	20241007	142900	948232116	915	917	917	915	3
345	20241007	142800	948229369	919	921	921	911	1686
346	20241007	142700	946678253	921	912	921	912	5772
347	20241007	142600	941394152	912	911	912	910	9
348	20241007	142500	941385950	914	908	914	908	598
349	20241007	142400	940839696	908	908	908	908	3887
350	20241007	142300	937310300	908	910	910	908	471
351	20241007	142200	936881964	910	910	910	910	768
352	20241007	142100	936183084	911	912	912	911	1787
353	20241007	142000	934553741	912	913	913	912	489
354	20241007	141900	934107694	914	913	914	913	127
355	20241007	141800	933991738	914	913	914	913	1700
356	20241007	141700	932438140	913	908	913	908	5791
357	20241007	141600	927153447	908	912	912	907	8242
358	20241007	141500	919655953	913	913	913	913	855
359	20241007	141400	918875338	913	912	913	912	549
360	20241007	141300	918374415	911	911	911	911	50
361	20241007	141200	918328865	911	911	911	911	0
362	20241007	141100	918328865	911	911	911	911	0
363	20241007	141000	918328865	911	911	911	911	1
364	20241007	140900	918327954	911	911	911	911	249
365	20241007	140800	918101115	912	912	912	912	0
366	20241007	140700	918101115	912	912	912	912	200
367	20241007	140600	917918715	911	911	911	911	1
368	20241007	140500	917917804	909	909	909	909	41
369	20241007	140400	917880535	912	912	912	912	100
370	20241007	140300	917789335	908	908	908	908	1031
371	20241007	140200	916853187	908	908	908	908	10
372	20241007	140100	916844107	907	907	907	907	0
373	20241007	140000	916844107	907	912	912	907	2502
374	20241007	135900	914573456	912	912	912	912	0
375	20241007	135800	914573456	912	912	912	911	530
376	20241007	135700	914090596	912	910	917	910	8985
377	20241007	135600	905876247	910	908	910	908	2062
378	20241007	135500	904003751	910	908	910	906	12915
379	20241007	135400	892294780	908	911	911	908	8305
380	20241007	135300	884749998	910	912	912	910	3665
381	20241007	135200	881413278	912	914	914	912	1923
382	20241007	135100	879657559	913	913	913	913	26
383	20241007	135000	879633821	912	916	916	912	2289
384	20241007	134900	877543504	916	916	916	916	0
385	20241007	134800	877543504	916	916	916	916	202
386	20241007	134700	877358472	916	913	916	913	2082
387	20241007	134600	875457603	913	912	913	912	2689
388	20241007	134500	873002555	912	912	913	912	241
389	20241007	134400	872782623	912	911	912	911	1757
390	20241007	134300	871181991	911	911	911	911	12
391	20241007	134200	871171059	911	911	911	911	111
392	20241007	134100	871069938	913	913	913	912	1121
393	20241007	134000	870046865	910	910	910	910	167
394	20241007	133900	869894895	910	910	910	910	2276
395	20241007	133800	867823735	910	910	910	910	400
396	20241007	133700	867459735	910	910	910	910	2000
397	20241007	133600	865639735	910	910	910	910	700
398	20241007	133500	865002735	910	910	910	910	4805
399	20241007	133400	860630185	910	912	912	910	3207
400	20241007	133300	857709739	913	915	915	913	26
401	20241007	133200	857685999	918	919	919	913	1554
402	20241007	133100	856258266	919	919	919	919	6
403	20241007	133000	856252752	920	913	920	913	266
404	20241007	132900	856009887	911	912	913	911	750
405	20241007	132800	855325740	911	913	913	911	8300
406	20241007	132700	847759673	912	916	916	912	12847
407	20241007	132600	836016223	916	916	916	916	0
408	20241007	132500	836016223	916	916	916	916	896
409	20241007	132400	835195487	916	917	917	916	100
410	20241007	132300	835103872	918	918	918	918	1000
411	20241007	132200	834185872	915	919	919	915	1456
412	20241007	132100	832852760	920	920	920	920	0
413	20241007	132000	832852760	920	920	920	920	30
414	20241007	131900	832825160	920	920	920	920	25
415	20241007	131800	832802160	921	921	921	921	1001
416	20241007	131700	831880239	920	920	920	920	24
417	20241007	131600	831858159	921	924	924	921	2155
418	20241007	131500	829872824	924	924	924	924	111
419	20241007	131400	829770260	924	924	924	924	100
420	20241007	131300	829677860	924	924	924	924	7302
421	20241007	131200	822930812	924	918	924	918	2980
422	20241007	131100	820186982	918	914	918	914	4333
423	20241007	131000	816213618	914	914	914	914	21
424	20241007	130900	816194424	917	917	917	917	1496
425	20241007	130800	814822592	917	913	918	913	743
426	20241007	130700	814143374	918	912	918	912	17157
427	20241007	130600	798473576	912	912	912	910	2062
428	20241007	130500	796596948	912	912	912	912	22
429	20241007	130400	796576884	912	910	913	910	57
430	20241007	130300	796524901	910	912	912	910	3891
431	20241007	130200	792983915	911	910	911	910	3641
432	20241007	130100	789669542	910	911	911	909	1831
433	20241007	130000	788003712	911	912	912	910	19307
434	20241007	125900	770422032	912	913	913	912	842
435	20241007	125800	769654108	912	913	913	912	34
436	20241007	125700	769623091	912	913	913	912	1050
437	20241007	125600	768665033	913	913	913	912	6500
438	20241007	125500	762735633	913	913	913	913	20
439	20241007	125400	762717373	912	913	913	912	1322
440	20241007	125300	761511152	912	914	914	912	438
441	20241007	125200	761111085	914	914	914	913	235
442	20241007	125100	760896395	914	914	914	913	936
443	20241007	125000	760041541	914	915	915	914	210
444	20241007	124900	759849401	915	912	915	912	1298
445	20241007	124800	758664374	912	915	915	912	4011
446	20241007	124700	755004377	915	916	916	914	16946
447	20241007	124600	739501329	915	916	916	915	2310
448	20241007	124500	737385800	916	916	916	916	950
449	20241007	124400	736515600	917	917	917	917	1456
450	20241007	124300	735180448	917	917	917	917	300
451	20241007	124200	734905348	916	916	916	916	284
452	20241007	124100	734645204	916	916	917	916	468
453	20241007	124000	734216482	916	916	916	916	1080
454	20241007	123900	733227202	917	916	917	916	2442
455	20241007	123800	730990130	917	917	917	917	2848
456	20241007	123700	728378514	918	918	918	918	8
457	20241007	123600	728371170	918	917	918	917	131
458	20241007	123500	728251042	917	917	917	917	1577
459	20241007	123400	726804933	917	916	917	916	632
460	20241007	123300	726225419	916	916	916	916	1787
461	20241007	123200	724588527	916	916	916	915	1099
462	20241007	123100	723581966	916	916	916	916	1975
463	20241007	123000	721772866	916	916	916	916	4762
464	20241007	122900	717410874	916	916	916	916	68
465	20241007	122800	717348586	916	916	916	916	8290
466	20241007	122700	709754946	917	917	917	916	5488
467	20241007	122600	704727787	916	917	917	916	539
468	20241007	122500	704233560	916	917	917	916	590
469	20241007	122400	703692932	917	917	917	917	1233
470	20241007	122300	702562271	917	917	917	917	9
471	20241007	122200	702554018	917	918	918	917	8921
472	20241007	122100	694367835	918	918	918	918	0
473	20241007	122000	694367835	918	919	919	918	689
474	20241007	121900	693735158	920	919	920	919	247
475	20241007	121800	693508064	920	919	920	919	2
476	20241007	121700	693506225	920	920	920	920	21
477	20241007	121600	693486905	921	921	921	921	200
478	20241007	121500	693302705	920	921	921	920	967
479	20241007	121400	692412598	921	921	921	921	343
480	20241007	121300	692096695	921	921	921	921	104
481	20241007	121200	692000911	921	919	921	919	1451
482	20241007	121100	690665325	919	919	919	919	88
483	20241007	121000	690584453	919	919	919	918	59
484	20241007	120900	690530236	919	920	920	919	548
485	20241007	120800	690026586	920	920	920	920	2
486	20241007	120700	690024746	919	918	919	918	736
487	20241007	120600	689348373	919	920	920	916	10126
488	20241007	120500	680059403	920	920	920	920	16
489	20241007	120400	680044683	918	918	918	918	0
490	20241007	120300	680044683	918	918	918	918	4697
491	20241007	120200	675732837	918	918	918	918	0
492	20241007	120100	675732837	918	919	919	918	1478
493	20241007	120000	674374730	919	919	919	919	0
494	20241007	115900	674374730	919	920	920	919	3447
495	20241007	115800	671206885	920	920	920	920	100
496	20241007	115700	671114885	919	920	920	919	656
497	20241007	115600	670511865	919	919	919	919	0
498	20241007	115500	670511865	919	920	920	919	500
499	20241007	115400	670052353	920	920	920	920	49
500	20241007	115300	670007273	919	921	921	919	3392
501	20241007	115200	666886336	921	921	921	920	5561
502	20241007	115100	661764985	922	921	922	921	135
503	20241007	115000	661640550	921	920	921	920	4352
504	20241007	114900	657636660	920	920	920	920	1485
505	20241007	114800	656270460	921	921	921	921	115
506	20241007	114700	656164545	921	922	922	921	7726
507	20241007	114600	649048290	922	922	922	922	1001
508	20241007	114500	648125368	922	923	923	922	2767
509	20241007	114400	645574189	923	923	923	923	12
510	20241007	114300	645563113	923	923	923	923	10
511	20241007	114200	645553883	922	922	922	922	1809
512	20241007	114100	643885985	922	922	922	922	8691
513	20241007	114000	635872883	922	922	922	922	473
514	20241007	113900	635436777	923	923	924	922	694
515	20241007	113800	634796835	922	922	922	922	25
516	20241007	113700	634773785	922	922	925	922	40
517	20241007	113600	634736845	922	922	922	922	30
518	20241007	113500	634709185	925	925	925	925	3782
519	20241007	113400	631210835	925	925	926	925	7825
520	20241007	113300	623967226	921	925	925	921	5918
521	20241007	113200	618515740	921	926	926	920	24508
522	20241007	113100	595943818	926	925	926	925	600
523	20241007	113000	595388817	925	925	925	925	201
524	20241007	112900	595202892	925	925	925	925	2649
525	20241007	112800	592752567	925	926	926	925	9010
526	20241007	112700	584417810	926	926	926	926	1383
527	20241007	112600	583137152	926	929	929	926	3095
528	20241007	112500	580271085	926	927	927	926	2900
529	20241007	112400	577584435	927	927	927	927	2240
530	20241007	112300	575507955	928	927	928	927	588
531	20241007	112200	574962599	926	927	927	926	1201
532	20241007	112100	573849561	928	928	928	928	963
533	20241007	112000	572955897	929	928	929	928	9701
534	20241007	111900	563953368	929	928	929	928	2410
535	20241007	111800	561716878	928	928	928	928	188
536	20241007	111700	561542414	928	930	930	928	24906
537	20241007	111600	538382399	930	931	931	930	107
538	20241007	111500	538282888	930	930	930	930	1978
539	20241007	111400	536443348	931	930	931	930	3819
540	20241007	111300	532890673	931	931	931	930	287
541	20241007	111200	532623636	931	931	931	931	299
542	20241007	111100	532345267	931	930	931	930	107
543	20241007	111000	532245756	931	931	931	931	119
544	20241007	110900	532134967	932	930	932	930	2792
545	20241007	110800	529537059	930	931	932	930	1943
546	20241007	110700	527730015	932	933	933	930	6405
547	20241007	110600	521766780	933	932	933	931	281
548	20241007	110500	521504838	934	934	934	934	17
549	20241007	110400	521488960	932	932	934	932	275
550	20241007	110300	521232656	932	932	932	931	1842
551	20241007	110200	519515952	933	934	934	933	27
552	20241007	110100	519490735	934	933	934	933	176
553	20241007	110000	519326501	932	932	932	932	106
554	20241007	105900	519227709	931	931	931	931	816
555	20241007	105800	518468013	931	934	935	931	2658
556	20241007	105700	515987136	934	934	934	934	3
557	20241007	105600	515984334	935	935	935	935	1
558	20241007	105500	515983399	935	931	935	931	124
559	20241007	105400	515867921	931	931	931	931	0
560	20241007	105300	515867921	931	935	935	931	10
561	20241007	105200	515858575	935	933	935	930	1040
562	20241007	105100	514890590	935	936	936	935	188
563	20241007	105000	514714627	937	931	937	931	3009
564	20241007	104900	511913194	931	934	934	931	121
565	20241007	104800	511800539	934	934	934	931	440
566	20241007	104700	511390479	931	932	933	931	953
567	20241007	104600	510503133	934	933	934	931	14241
568	20241007	104500	497224048	933	934	934	933	1789
569	20241007	104400	495554618	934	933	934	933	2005
570	20241007	104300	493683848	934	935	935	934	2139
571	20241007	104200	491686021	934	935	938	934	1168
572	20241007	104100	490593497	935	938	938	935	1862
573	20241007	104000	488852510	938	939	939	938	33
574	20241007	103900	488821524	940	939	940	939	3210
575	20241007	103800	485805173	940	940	940	940	0
576	20241007	103700	485805173	940	940	940	940	0
577	20241007	103600	485805173	940	940	940	940	30
578	20241007	103500	485776973	940	937	940	934	3678
579	20241007	103400	482331329	937	937	937	937	0
580	20241007	103300	482331329	937	939	939	935	4074
581	20241007	103200	478518566	939	939	939	939	5
582	20241007	103100	478513871	939	939	939	939	16
583	20241007	103000	478498847	939	939	939	939	150
584	20241007	102900	478357997	939	939	939	939	10
585	20241007	102800	478348607	939	939	939	939	400
586	20241007	102700	477973007	934	934	934	934	115
587	20241007	102600	477865597	934	935	935	934	2395
588	20241007	102500	475628189	935	935	935	935	6643
589	20241007	102400	469416984	935	935	935	935	0
590	20241007	102300	469416984	935	935	935	935	1
591	20241007	102200	469416049	935	939	939	935	4175
592	20241007	102100	465510379	936	941	941	936	4225
593	20241007	102000	461545325	941	945	945	941	16517
594	20241007	101900	446002352	945	945	945	945	100
595	20241007	101800	445907852	941	942	942	941	1770
596	20241007	101700	444241958	946	946	946	941	646
597	20241007	101600	443633541	946	943	946	941	2418
598	20241007	101500	441357870	943	943	943	943	181
599	20241007	101400	441187187	943	943	943	943	536
600	20241007	101300	440681739	943	941	943	941	1260
601	20241007	101200	439494788	942	941	943	941	2313
602	20241007	101100	437316704	941	942	942	941	3151
603	20241007	101000	434349462	942	940	943	938	1888
604	20241007	100900	432574152	939	946	946	938	1565
605	20241007	100800	431105340	946	942	946	942	5143
606	20241007	100700	426250791	942	942	942	942	202
607	20241007	100600	426060507	938	938	938	938	365
608	20241007	100500	425718137	943	947	955	943	8455
609	20241007	100400	417694064	946	938	946	938	6970
610	20241007	100300	411132908	937	935	937	935	1637
611	20241007	100200	409601210	935	930	935	930	5483
612	20241007	100100	404484089	930	928	931	928	6276
613	20241007	100000	398647714	926	926	926	926	12
614	20241007	095900	398636602	923	925	928	923	5675
615	20241007	095800	393375819	925	923	925	923	11
616	20241007	095700	393365664	928	928	928	928	30
617	20241007	095600	393337824	928	927	928	927	6298
618	20241007	095500	387498938	927	923	927	922	7639
619	20241007	095400	380455399	922	923	927	922	3150
620	20241007	095300	377550094	923	923	923	923	534
621	20241007	095200	377057212	923	922	923	922	1477
622	20241007	095100	375693991	920	920	920	920	0
623	20241007	095000	375693991	920	920	923	920	177
624	20241007	094900	375531145	919	919	919	919	2305
625	20241007	094800	373412850	918	927	927	918	6012
626	20241007	094700	367881565	928	922	928	922	1478
627	20241007	094600	366510942	927	922	927	922	67
628	20241007	094500	366449088	928	923	929	921	288
629	20241007	094400	366182684	919	918	922	918	9595
630	20241007	094300	357355502	918	920	921	918	12841
631	20241007	094200	345546396	921	923	923	921	704
632	20241007	094100	344897953	924	921	924	921	453
633	20241007	094000	344480478	921	920	923	920	6607
634	20241007	093900	338397488	920	922	922	920	14760
635	20241007	093800	324805066	921	923	923	921	3867
636	20241007	093700	321240855	924	928	928	924	5185
637	20241007	093600	316449203	924	926	928	924	10233
638	20241007	093500	306990615	925	925	926	924	2841
639	20241007	093400	304364089	925	926	927	925	5473
640	20241007	093300	299300514	927	926	927	926	540
641	20241007	093200	298800249	926	925	926	925	4419
642	20241007	093100	294710532	925	926	927	925	1246
643	20241007	093000	293557739	926	932	932	925	2149
644	20241007	092900	291568586	932	926	932	926	71
645	20241007	092800	291502420	932	933	933	925	10551
646	20241007	092700	281722642	933	934	934	933	29
647	20241007	092600	281695584	935	935	941	935	12470
648	20241007	092500	270026785	935	928	935	924	5334
649	20241007	092400	265072360	928	921	928	917	8328
650	20241007	092300	257392462	921	923	923	916	15600
651	20241007	092200	243034758	922	928	928	922	9978
652	20241007	092100	233818929	924	929	930	924	11926
653	20241007	092000	222789632	929	925	929	924	9637
654	20241007	091900	213871511	929	929	936	925	18257
655	20241007	091800	196867161	929	926	929	923	23578
656	20241007	091700	175060981	926	932	932	925	15318
657	20241007	091600	160867519	932	937	937	925	26621
658	20241007	091500	136046055	939	944	944	937	18877
659	20241007	091400	118276905	944	948	948	943	2630
660	20241007	091300	115796782	943	941	945	941	6409
661	20241007	091200	109747572	941	949	949	941	14024
662	20241007	091100	96514886	949	958	958	949	18084
663	20241007	091000	79255896	958	955	958	955	902
664	20241007	090900	78394483	955	953	958	953	2515
665	20241007	090800	75995855	958	954	962	951	3525
666	20241007	090700	72639591	952	964	964	952	7593
667	20241007	090600	65377434	964	965	965	964	204
668	20241007	090500	65180774	965	966	966	965	861
669	20241007	090400	64349908	966	966	967	957	3854
670	20241007	090300	60626591	957	965	970	955	4831
671	20241007	090200	55977481	965	948	965	947	37458
672	20241007	090100	20313533	948	945	948	945	4998
673	20241007	090000	15583917	945	941	945	940	16535