KissMeData/018470/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190500	1214402891	1773	1773	1773	1773	15987
3	20241014	190400	1214402891	1773	1773	1773	1773	0
4	20241014	190300	1214402891	1773	1773	1773	1773	0
5	20241014	190200	1214402891	1773	1773	1773	1773	0
6	20241014	190100	1214402891	1773	1773	1773	1773	0
7	20241014	190000	1214402891	1773	1773	1773	1773	0
8	20241014	185900	1214402891	1773	1773	1773	1773	0
9	20241014	185800	1214402891	1773	1773	1773	1773	0
10	20241014	185700	1214402891	1773	1773	1773	1773	0
11	20241014	185600	1214402891	1773	1773	1773	1773	0
12	20241014	185500	1214402891	1773	1773	1773	1773	0
13	20241014	185400	1214402891	1773	1773	1773	1773	0
14	20241014	185300	1214402891	1773	1773	1773	1773	0
15	20241014	185200	1214402891	1773	1773	1773	1773	0
16	20241014	185100	1214402891	1773	1773	1773	1773	0
17	20241014	185000	1214402891	1773	1773	1773	1773	0
18	20241014	184900	1214402891	1773	1773	1773	1773	0
19	20241014	184800	1214402891	1773	1773	1773	1773	0
20	20241014	184700	1214402891	1773	1773	1773	1773	0
21	20241014	184600	1214402891	1773	1773	1773	1773	0
22	20241014	184500	1214402891	1773	1773	1773	1773	0
23	20241014	184400	1214402891	1773	1773	1773	1773	0
24	20241014	184300	1214402891	1773	1773	1773	1773	0
25	20241014	184200	1214402891	1773	1773	1773	1773	0
26	20241014	184100	1214402891	1773	1773	1773	1773	0
27	20241014	184000	1214402891	1773	1773	1773	1773	0
28	20241014	183900	1214402891	1773	1773	1773	1773	0
29	20241014	183800	1214402891	1773	1773	1773	1773	0
30	20241014	183700	1214402891	1773	1773	1773	1773	0
31	20241014	183600	1214402891	1773	1773	1773	1773	0
32	20241014	183500	1214402891	1773	1773	1773	1773	15987
33	20241014	183400	1214402891	1773	1773	1773	1773	0
34	20241014	183300	1214402891	1773	1773	1773	1773	0
35	20241014	183200	1214402891	1773	1773	1773	1773	0
36	20241014	183100	1214402891	1773	1773	1773	1773	0
37	20241014	183000	1214402891	1773	1773	1773	1773	0
38	20241014	182900	1214402891	1773	1773	1773	1773	0
39	20241014	182800	1214402891	1773	1773	1773	1773	0
40	20241014	182700	1214402891	1773	1773	1773	1773	0
41	20241014	182600	1214402891	1773	1773	1773	1773	0
42	20241014	182500	1214402891	1773	1773	1773	1773	0
43	20241014	182400	1214402891	1773	1773	1773	1773	0
44	20241014	182300	1214402891	1773	1773	1773	1773	0
45	20241014	182200	1214402891	1773	1773	1773	1773	0
46	20241014	182100	1214402891	1773	1773	1773	1773	0
47	20241014	182000	1214402891	1773	1773	1773	1773	0
48	20241014	181900	1214402891	1773	1773	1773	1773	0
49	20241014	181800	1214402891	1773	1773	1773	1773	0
50	20241014	181700	1214402891	1773	1773	1773	1773	0
51	20241014	181600	1214402891	1773	1773	1773	1773	0
52	20241014	181500	1214402891	1773	1773	1773	1773	0
53	20241014	181400	1214402891	1773	1773	1773	1773	0
54	20241014	181300	1214402891	1773	1773	1773	1773	0
55	20241014	181200	1214402891	1773	1773	1773	1773	0
56	20241014	181100	1214402891	1773	1773	1773	1773	0
57	20241014	181000	1214402891	1773	1773	1773	1773	0
58	20241014	180900	1214402891	1773	1773	1773	1773	0
59	20241014	180800	1214402891	1773	1773	1773	1773	0
60	20241014	180700	1214402891	1773	1773	1773	1773	0
61	20241014	180600	1214402891	1773	1773	1773	1773	0
62	20241014	180500	1214402891	1773	1773	1773	1773	15987
63	20241014	180400	1214402891	1773	1773	1773	1773	0
64	20241014	180300	1214402891	1773	1773	1773	1773	0
65	20241014	180200	1214402891	1773	1773	1773	1773	0
66	20241014	180100	1214402891	1773	1773	1773	1773	0
67	20241014	180000	1214402891	1773	1773	1773	1773	0
68	20241014	175900	1214402891	1773	1773	1773	1773	0
69	20241014	175800	1214402891	1773	1773	1773	1773	0
70	20241014	175700	1214402891	1773	1773	1773	1773	0
71	20241014	175600	1214402891	1773	1773	1773	1773	0
72	20241014	175500	1214402891	1773	1773	1773	1773	0
73	20241014	175400	1214402891	1773	1773	1773	1773	0
74	20241014	175300	1214402891	1773	1773	1773	1773	0
75	20241014	175200	1214402891	1773	1773	1773	1773	0
76	20241014	175100	1214402891	1773	1773	1773	1773	0
77	20241014	175000	1214402891	1773	1773	1773	1773	0
78	20241014	174900	1214402891	1773	1773	1773	1773	0
79	20241014	174800	1214402891	1773	1773	1773	1773	0
80	20241014	174700	1214402891	1773	1773	1773	1773	0
81	20241014	174600	1214402891	1773	1773	1773	1773	0
82	20241014	174500	1214402891	1773	1773	1773	1773	0
83	20241014	174400	1214402891	1773	1773	1773	1773	0
84	20241014	174300	1214402891	1773	1773	1773	1773	0
85	20241014	174200	1214402891	1773	1773	1773	1773	0
86	20241014	174100	1214402891	1773	1773	1773	1773	0
87	20241014	174000	1214402891	1773	1773	1773	1773	0
88	20241014	173900	1214402891	1773	1773	1773	1773	0
89	20241014	173800	1214402891	1773	1773	1773	1773	0
90	20241014	173700	1214402891	1773	1773	1773	1773	0
91	20241014	173600	1214402891	1773	1773	1773	1773	0
92	20241014	173500	1214402891	1773	1773	1773	1773	15987
93	20241014	173400	1214402891	1773	1773	1773	1773	0
94	20241014	173300	1214402891	1773	1773	1773	1773	0
95	20241014	173200	1214402891	1773	1773	1773	1773	0
96	20241014	173100	1214402891	1773	1773	1773	1773	0
97	20241014	173000	1214402891	1773	1773	1773	1773	0
98	20241014	172900	1214402891	1773	1773	1773	1773	0
99	20241014	172800	1214402891	1773	1773	1773	1773	0
100	20241014	172700	1214402891	1773	1773	1773	1773	0
101	20241014	172600	1214402891	1773	1773	1773	1773	0
102	20241014	172500	1214402891	1773	1773	1773	1773	0
103	20241014	172400	1214402891	1773	1773	1773	1773	0
104	20241014	172300	1214402891	1773	1773	1773	1773	0
105	20241014	172200	1214402891	1773	1773	1773	1773	0
106	20241014	172100	1214402891	1773	1773	1773	1773	0
107	20241014	172000	1214402891	1773	1773	1773	1773	0
108	20241014	171900	1214402891	1773	1773	1773	1773	0
109	20241014	171800	1214402891	1773	1773	1773	1773	0
110	20241014	171700	1214402891	1773	1773	1773	1773	0
111	20241014	171600	1214402891	1773	1773	1773	1773	0
112	20241014	171500	1214402891	1773	1773	1773	1773	0
113	20241014	171400	1214402891	1773	1773	1773	1773	0
114	20241014	171300	1214402891	1773	1773	1773	1773	0
115	20241014	171200	1214402891	1773	1773	1773	1773	0
116	20241014	171100	1214402891	1773	1773	1773	1773	0
117	20241014	171000	1214402891	1773	1773	1773	1773	0
118	20241014	170900	1214402891	1773	1773	1773	1773	0
119	20241014	170800	1214402891	1773	1773	1773	1773	0
120	20241014	170700	1214402891	1773	1773	1773	1773	0
121	20241014	170600	1214402891	1773	1773	1773	1773	0
122	20241014	170500	1214402891	1773	1773	1773	1773	15987
123	20241014	170400	1214402891	1773	1773	1773	1773	0
124	20241014	170300	1214402891	1773	1773	1773	1773	0
125	20241014	170200	1214402891	1773	1773	1773	1773	0
126	20241014	170100	1214402891	1773	1773	1773	1773	0
127	20241014	170000	1214402891	1773	1773	1773	1773	0
128	20241014	165900	1214402891	1773	1773	1773	1773	0
129	20241014	165800	1214402891	1773	1773	1773	1773	0
130	20241014	165700	1214402891	1773	1773	1773	1773	0
131	20241014	165600	1214402891	1773	1773	1773	1773	0
132	20241014	165500	1214402891	1773	1773	1773	1773	0
133	20241014	165400	1214402891	1773	1773	1773	1773	0
134	20241014	165300	1214402891	1773	1773	1773	1773	0
135	20241014	165200	1214402891	1773	1773	1773	1773	0
136	20241014	165100	1214402891	1773	1773	1773	1773	0
137	20241014	165000	1214402891	1773	1773	1773	1773	0
138	20241014	164900	1214402891	1773	1773	1773	1773	0
139	20241014	164800	1214402891	1773	1773	1773	1773	0
140	20241014	164700	1214402891	1773	1773	1773	1773	0
141	20241014	164600	1214402891	1773	1773	1773	1773	0
142	20241014	164500	1214402891	1773	1773	1773	1773	0
143	20241014	164400	1214402891	1773	1773	1773	1773	0
144	20241014	164300	1214402891	1773	1773	1773	1773	0
145	20241014	164200	1214402891	1773	1773	1773	1773	0
146	20241014	164100	1214402891	1773	1773	1773	1773	0
147	20241014	164000	1214402891	1773	1773	1773	1773	0
148	20241014	163900	1214402891	1773	1773	1773	1773	0
149	20241014	163800	1214402891	1773	1773	1773	1773	0
150	20241014	163700	1214402891	1773	1773	1773	1773	0
151	20241014	163600	1214402891	1773	1773	1773	1773	0
152	20241014	163500	1214402891	1773	1773	1773	1773	15987
153	20241014	163400	1214402891	1773	1773	1773	1773	0
154	20241014	163300	1214402891	1773	1773	1773	1773	0
155	20241014	163200	1214402891	1773	1773	1773	1773	0
156	20241014	163100	1214402891	1773	1773	1773	1773	0
157	20241014	163000	1214402891	1773	1773	1773	1773	0
158	20241014	162900	1214402891	1773	1773	1773	1773	0
159	20241014	162800	1214402891	1773	1773	1773	1773	0
160	20241014	162700	1214402891	1773	1773	1773	1773	0
161	20241014	162600	1214402891	1773	1773	1773	1773	0
162	20241014	162500	1214402891	1773	1773	1773	1773	0
163	20241014	162400	1214402891	1773	1773	1773	1773	0
164	20241014	162300	1214402891	1773	1773	1773	1773	0
165	20241014	162200	1214402891	1773	1773	1773	1773	0
166	20241014	162100	1214402891	1773	1773	1773	1773	0
167	20241014	162000	1214402891	1773	1773	1773	1773	0
168	20241014	161900	1214402891	1773	1773	1773	1773	0
169	20241014	161800	1214402891	1773	1773	1773	1773	0
170	20241014	161700	1214402891	1773	1773	1773	1773	0
171	20241014	161600	1214402891	1773	1773	1773	1773	0
172	20241014	161500	1214402891	1773	1773	1773	1773	0
173	20241014	161400	1214402891	1773	1773	1773	1773	0
174	20241014	161300	1214402891	1773	1773	1773	1773	0
175	20241014	161200	1214402891	1773	1773	1773	1773	0
176	20241014	161100	1214402891	1773	1773	1773	1773	0
177	20241014	161000	1214402891	1773	1773	1773	1773	0
178	20241014	160900	1214402891	1773	1773	1773	1773	0
179	20241014	160800	1214402891	1773	1773	1773	1773	0
180	20241014	160700	1214402891	1773	1773	1773	1773	0
181	20241014	160600	1214402891	1773	1773	1773	1773	0
182	20241014	160500	1214402891	1773	1773	1773	1773	15987
183	20241014	160400	1214402891	1773	1773	1773	1773	0
184	20241014	160300	1214402891	1773	1773	1773	1773	0
185	20241014	160200	1214402891	1773	1773	1773	1773	0
186	20241014	160100	1214402891	1773	1773	1773	1773	0
187	20241014	160000	1214402891	1773	1773	1773	1773	0
188	20241014	155900	1214402891	1773	1773	1773	1773	0
189	20241014	155800	1214402891	1773	1773	1773	1773	0
190	20241014	155700	1214402891	1773	1773	1773	1773	0
191	20241014	155600	1214402891	1773	1773	1773	1773	0
192	20241014	155500	1214402891	1773	1773	1773	1773	0
193	20241014	155400	1214402891	1773	1773	1773	1773	0
194	20241014	155300	1214402891	1773	1773	1773	1773	0
195	20241014	155200	1214402891	1773	1773	1773	1773	0
196	20241014	155100	1214402891	1773	1773	1773	1773	0
197	20241014	155000	1214402891	1773	1773	1773	1773	0
198	20241014	154900	1214402891	1773	1773	1773	1773	0
199	20241014	154800	1214402891	1773	1773	1773	1773	0
200	20241014	154700	1214402891	1773	1773	1773	1773	0
201	20241014	154600	1214402891	1773	1773	1773	1773	0
202	20241014	154500	1214402891	1773	1773	1773	1773	0
203	20241014	154400	1214402891	1773	1773	1773	1773	0
204	20241014	154300	1214402891	1773	1773	1773	1773	0
205	20241014	154200	1214402891	1773	1773	1773	1773	0
206	20241014	154100	1214402891	1773	1773	1773	1773	0
207	20241014	154000	1214402891	1773	1773	1773	1773	0
208	20241014	153900	1214402891	1773	1773	1773	1773	0
209	20241014	153800	1214402891	1773	1773	1773	1773	0
210	20241014	153700	1214402891	1773	1773	1773	1773	0
211	20241014	153600	1214402891	1773	1773	1773	1773	0
212	20241014	153500	1214402891	1773	1773	1773	1773	15987
213	20241014	153400	1214402891	1773	1773	1773	1773	0
214	20241014	153300	1214402891	1773	1773	1773	1773	0
215	20241014	153200	1214402891	1773	1773	1773	1773	0
216	20241014	153100	1214402891	1773	1773	1773	1773	0
217	20241014	153000	1214402891	1773	1773	1773	1773	15987
218	20241014	152900	1186057940	1774	1774	1774	1774	0
219	20241014	152800	1186057940	1774	1774	1774	1774	0
220	20241014	152700	1186057940	1774	1774	1774	1774	0
221	20241014	152600	1186057940	1774	1774	1774	1774	0
222	20241014	152500	1186057940	1774	1774	1774	1774	0
223	20241014	152400	1186057940	1774	1774	1774	1774	0
224	20241014	152300	1186057940	1774	1774	1774	1774	0
225	20241014	152200	1186057940	1774	1774	1774	1774	0
226	20241014	152100	1186057940	1774	1774	1774	1774	0
227	20241014	152000	1186057940	1774	1774	1774	1774	0
228	20241014	151900	1186057940	1774	1777	1777	1774	3794
229	20241014	151800	1179319810	1777	1778	1778	1774	4849
230	20241014	151700	1170707204	1774	1776	1776	1774	5949
231	20241014	151600	1160147920	1776	1779	1779	1776	6
232	20241014	151500	1160137249	1779	1775	1779	1775	366
233	20241014	151400	1159487579	1775	1779	1779	1775	1610
234	20241014	151300	1156625709	1779	1779	1779	1779	115
235	20241014	151200	1156421124	1780	1779	1780	1774	2863
236	20241014	151100	1151331496	1779	1779	1779	1779	1
237	20241014	151000	1151329717	1772	1781	1781	1772	1798
238	20241014	150900	1148143476	1772	1778	1782	1772	4566
239	20241014	150800	1140035071	1783	1782	1783	1782	2612
240	20241014	150700	1135379807	1782	1781	1782	1781	1846
241	20241014	150600	1132091132	1778	1781	1781	1778	196
242	20241014	150500	1131742614	1778	1781	1781	1778	21
243	20241014	150400	1131705246	1781	1778	1781	1777	2114
244	20241014	150300	1127944988	1779	1778	1779	1778	1350
245	20241014	150200	1125544583	1778	1778	1778	1778	3
246	20241014	150100	1125539249	1780	1774	1780	1774	1369
247	20241014	150000	1123104434	1777	1775	1777	1772	240
248	20241014	145900	1122678516	1775	1773	1775	1772	1174
249	20241014	145800	1120595115	1773	1773	1773	1773	353
250	20241014	145700	1119969246	1772	1772	1772	1772	167
251	20241014	145600	1119673322	1777	1772	1777	1772	2906
252	20241014	145500	1114523642	1772	1772	1775	1772	323
253	20241014	145400	1113951280	1771	1774	1777	1771	3249
254	20241014	145300	1108191792	1774	1776	1778	1774	4105
255	20241014	145200	1100904876	1779	1777	1779	1777	115
256	20241014	145100	1100700293	1779	1776	1779	1775	3852
257	20241014	145000	1093858276	1775	1776	1779	1775	3450
258	20241014	144900	1087724030	1775	1776	1776	1775	261
259	20241014	144800	1087260504	1776	1778	1778	1776	2233
260	20241014	144700	1083292463	1778	1778	1778	1778	648
261	20241014	144600	1082140319	1778	1778	1778	1778	1159
262	20241014	144500	1080079617	1779	1779	1779	1779	11
263	20241014	144400	1080060048	1778	1779	1779	1778	51
264	20241014	144300	1079969320	1779	1779	1779	1778	35
265	20241014	144200	1079907057	1779	1779	1779	1778	421
266	20241014	144100	1079158099	1778	1779	1779	1778	1725
267	20241014	144000	1076090995	1778	1780	1780	1778	2
268	20241014	143900	1076087437	1778	1778	1778	1778	33
269	20241014	143800	1076028763	1778	1778	1778	1778	3
270	20241014	143700	1076023429	1778	1780	1780	1778	21
271	20241014	143600	1075986051	1778	1782	1782	1778	2
272	20241014	143500	1075982491	1783	1780	1783	1779	6900
273	20241014	143400	1063693085	1780	1780	1780	1780	24
274	20241014	143300	1063650365	1781	1781	1781	1781	1285
275	20241014	143200	1061361780	1781	1782	1783	1781	1132
276	20241014	143100	1059343946	1781	1781	1781	1781	1
277	20241014	143000	1059342165	1780	1780	1781	1780	564
278	20241014	142900	1058338243	1780	1781	1783	1780	4500
279	20241014	142800	1050319701	1780	1780	1780	1780	12
280	20241014	142700	1050298341	1782	1778	1782	1778	4315
281	20241014	142600	1042620070	1776	1776	1776	1776	25
282	20241014	142500	1042575670	1776	1776	1776	1776	2
283	20241014	142400	1042572118	1776	1776	1776	1776	2
284	20241014	142300	1042568566	1776	1776	1776	1776	2
285	20241014	142200	1042565014	1778	1778	1778	1776	110
286	20241014	142100	1042369436	1778	1775	1778	1775	1116
287	20241014	142000	1040386307	1775	1775	1775	1775	1196
288	20241014	141900	1038263407	1774	1777	1777	1774	1037
289	20241014	141800	1036423336	1777	1777	1777	1775	762
290	20241014	141700	1035069420	1777	1774	1777	1774	1140
291	20241014	141600	1033044682	1775	1774	1775	1774	2801
292	20241014	141500	1028074138	1771	1772	1772	1771	2402
293	20241014	141400	1023818195	1774	1774	1774	1774	834
294	20241014	141300	1022338679	1774	1775	1775	1774	12
295	20241014	141200	1022317381	1775	1774	1775	1774	1611
296	20241014	141100	1019457964	1775	1775	1775	1774	62
297	20241014	141000	1019347915	1775	1774	1775	1774	225
298	20241014	140900	1018948542	1775	1772	1775	1772	289
299	20241014	140800	1018436019	1774	1774	1774	1774	51
300	20241014	140700	1018345545	1772	1774	1774	1772	103
301	20241014	140600	1018162829	1774	1772	1774	1772	155
302	20241014	140500	1017888157	1774	1773	1774	1769	2030
303	20241014	140400	1014294596	1774	1772	1774	1772	4
304	20241014	140300	1014287502	1774	1772	1774	1772	7
305	20241014	140200	1014275090	1774	1772	1774	1769	2467
306	20241014	140100	1009907947	1774	1774	1774	1773	6
307	20241014	140000	1009897305	1774	1770	1774	1770	593
308	20241014	135900	1008847665	1774	1774	1774	1770	2606
309	20241014	135800	1004233462	1772	1773	1773	1772	2489
310	20241014	135700	999822671	1774	1774	1775	1774	185
311	20241014	135600	999494441	1773	1773	1775	1773	710
312	20241014	135500	998234197	1773	1773	1773	1773	4942
313	20241014	135400	989472031	1774	1772	1774	1772	1180
314	20241014	135300	987379783	1772	1773	1773	1772	363
315	20241014	135200	986736186	1773	1773	1774	1773	830
316	20241014	135100	985264540	1773	1773	1773	1773	2
317	20241014	135000	985260994	1773	1774	1774	1773	1191
318	20241014	134900	983148826	1774	1774	1774	1774	108
319	20241014	134800	982957234	1774	1774	1774	1774	4
320	20241014	134700	982950138	1774	1774	1774	1773	191
321	20241014	134600	982611305	1775	1774	1775	1774	125
322	20241014	134500	982389488	1774	1775	1775	1774	8
323	20241014	134400	982375291	1774	1774	1774	1774	1
324	20241014	134300	982373517	1774	1774	1774	1774	1
325	20241014	134200	982371743	1773	1773	1773	1773	250
326	20241014	134100	981928493	1776	1773	1776	1773	81
327	20241014	134000	981784766	1773	1774	1774	1773	164
328	20241014	133900	981493832	1774	1775	1775	1774	147
329	20241014	133800	981233015	1776	1775	1776	1775	3
330	20241014	133700	981227689	1776	1776	1776	1776	4
331	20241014	133600	981220585	1779	1777	1779	1777	30
332	20241014	133500	981167221	1779	1777	1779	1777	4053
333	20241014	133400	973957612	1777	1777	1777	1777	157
334	20241014	133300	973678623	1777	1775	1777	1775	503
335	20241014	133200	972785792	1775	1777	1778	1775	1894
336	20241014	133100	969419372	1775	1775	1775	1775	775
337	20241014	133000	968043747	1775	1776	1776	1775	391
338	20241014	132900	967349428	1776	1777	1777	1776	63
339	20241014	132800	967237533	1776	1777	1777	1776	455
340	20241014	132700	966429000	1777	1777	1777	1777	290
341	20241014	132600	965913670	1777	1777	1777	1777	192
342	20241014	132500	965572486	1777	1778	1778	1777	1402
343	20241014	132400	963079969	1778	1778	1778	1778	301
344	20241014	132300	962544791	1778	1778	1778	1778	301
345	20241014	132200	962009613	1777	1777	1777	1777	269
346	20241014	132100	961531600	1777	1777	1777	1777	1
347	20241014	132000	961529823	1776	1777	1777	1776	2919
348	20241014	131900	956342763	1777	1777	1777	1777	51
349	20241014	131800	956252136	1778	1779	1779	1778	470
350	20241014	131700	955416166	1779	1778	1779	1778	191
351	20241014	131600	955076378	1778	1780	1780	1778	1125
352	20241014	131500	953073930	1780	1778	1780	1778	492
353	20241014	131400	952198753	1778	1778	1778	1778	1
354	20241014	131300	952196975	1778	1777	1778	1777	191
355	20241014	131200	951857566	1777	1777	1777	1777	335
356	20241014	131100	951262271	1777	1774	1777	1774	886
357	20241014	131000	949687988	1773	1773	1773	1773	1525
358	20241014	130900	946984163	1772	1773	1773	1772	10
359	20241014	130800	946966434	1772	1772	1772	1772	191
360	20241014	130700	946627982	1772	1772	1772	1772	3
361	20241014	130600	946622666	1773	1773	1773	1773	1147
362	20241014	130500	944589035	1773	1774	1774	1773	193
363	20241014	130400	944246844	1773	1774	1774	1773	604
364	20241014	130300	943175449	1773	1773	1773	1773	191
365	20241014	130200	942836806	1773	1773	1773	1773	1
366	20241014	130100	942835033	1773	1773	1773	1773	159
367	20241014	130000	942553126	1773	1774	1774	1773	376
368	20241014	125900	941886292	1774	1774	1774	1774	1226
369	20241014	125800	939711368	1774	1777	1777	1774	204
370	20241014	125700	939349427	1777	1776	1777	1776	1000
371	20241014	125600	937572444	1774	1775	1775	1774	545
372	20241014	125500	936605464	1774	1774	1774	1774	690
373	20241014	125400	935381404	1774	1776	1776	1774	721
374	20241014	125300	934101488	1776	1775	1776	1775	192
375	20241014	125200	933760685	1775	1775	1775	1775	42
376	20241014	125100	933686135	1776	1775	1776	1775	40
377	20241014	125000	933615104	1775	1775	1775	1775	250
378	20241014	124900	933171354	1775	1775	1775	1775	15
379	20241014	124800	933144729	1775	1775	1775	1775	179
380	20241014	124700	932827004	1776	1776	1776	1776	1
381	20241014	124600	932825228	1776	1776	1776	1776	1
382	20241014	124500	932823452	1776	1776	1776	1776	24
383	20241014	124400	932780828	1778	1778	1778	1778	0
384	20241014	124300	932780828	1778	1778	1778	1778	247
385	20241014	124200	932341662	1782	1782	1782	1782	100
386	20241014	124100	932163462	1782	1777	1782	1777	158
387	20241014	124000	931882571	1776	1776	1776	1776	2691
388	20241014	123900	927103355	1776	1776	1776	1776	38
389	20241014	123800	927035867	1777	1778	1778	1777	82
390	20241014	123700	926890083	1778	1782	1782	1778	526
391	20241014	123600	925954351	1778	1778	1778	1778	29
392	20241014	123500	925902789	1778	1779	1779	1777	1661
393	20241014	123400	922950882	1780	1780	1780	1780	150
394	20241014	123300	922683882	1780	1783	1783	1780	907
395	20241014	123200	921068165	1784	1783	1784	1783	283
396	20241014	123100	920563375	1780	1781	1781	1780	329
397	20241014	123000	919977455	1781	1781	1783	1781	1426
398	20241014	122900	917437689	1783	1783	1783	1781	3693
399	20241014	122800	910858827	1783	1787	1787	1783	209
400	20241014	122700	910486100	1787	1787	1787	1787	2
401	20241014	122600	910482526	1787	1781	1787	1781	1010
402	20241014	122500	908683350	1781	1785	1785	1781	157
403	20241014	122400	908403708	1787	1788	1789	1787	620
404	20241014	122300	907294878	1789	1789	1789	1780	211
405	20241014	122200	906919100	1779	1779	1779	1779	65
406	20241014	122100	906803465	1778	1776	1789	1776	2597
407	20241014	122000	902168203	1788	1787	1788	1787	1200
408	20241014	121900	900023110	1787	1783	1787	1780	2373
409	20241014	121800	895791290	1781	1785	1785	1781	239
410	20241014	121700	895365431	1780	1780	1780	1780	691
411	20241014	121600	894135451	1780	1783	1783	1780	1020
412	20241014	121500	892316851	1783	1777	1783	1777	3440
413	20241014	121400	886194777	1770	1772	1777	1770	3534
414	20241014	121300	879926853	1772	1772	1772	1771	1493
415	20241014	121200	877281446	1772	1771	1772	1771	28
416	20241014	121100	877231857	1771	1770	1772	1770	995
417	20241014	121000	875470530	1769	1770	1770	1769	2024
418	20241014	120900	871890072	1769	1770	1770	1769	2330
419	20241014	120800	867766572	1769	1770	1770	1769	301
420	20241014	120700	867234102	1770	1770	1770	1770	100
421	20241014	120600	867057102	1769	1769	1769	1769	373
422	20241014	120500	866397265	1769	1769	1769	1769	63
423	20241014	120400	866285818	1770	1769	1770	1769	1175
424	20241014	120300	864207242	1769	1769	1769	1769	689
425	20241014	120200	862988401	1770	1770	1770	1770	0
426	20241014	120100	862988401	1770	1769	1770	1769	239
427	20241014	120000	862565609	1769	1769	1769	1769	270
428	20241014	115900	862087979	1769	1769	1769	1769	1194
429	20241014	115800	859975793	1769	1769	1769	1769	21984
430	20241014	115700	821086097	1769	1769	1770	1769	2666
431	20241014	115600	816369611	1769	1770	1770	1769	217
432	20241014	115500	815985711	1770	1769	1771	1769	103
433	20241014	115400	815803302	1770	1770	1770	1769	502
434	20241014	115300	814914764	1770	1770	1771	1770	1360
435	20241014	115200	812507538	1770	1771	1771	1770	77
436	20241014	115100	812371222	1770	1770	1770	1770	470
437	20241014	115000	811539322	1771	1771	1771	1770	649
438	20241014	114900	810389946	1770	1771	1771	1770	1970
439	20241014	114800	806903045	1770	1770	1770	1770	190
440	20241014	114700	806566745	1770	1770	1770	1770	2
441	20241014	114600	806563205	1771	1771	1771	1771	1616
442	20241014	114500	803701269	1770	1770	1770	1770	1
443	20241014	114400	803699499	1770	1770	1770	1770	13
444	20241014	114300	803676489	1770	1770	1770	1770	192
445	20241014	114200	803336649	1770	1770	1770	1770	2
446	20241014	114100	803333109	1771	1771	1771	1771	233
447	20241014	114000	802920466	1771	1771	1771	1771	103
448	20241014	113900	802738053	1771	1770	1771	1770	479
449	20241014	113800	801890034	1770	1771	1771	1770	35
450	20241014	113700	801828078	1771	1769	1771	1769	4
451	20241014	113600	801820999	1769	1769	1769	1769	190
452	20241014	113500	801484889	1769	1769	1769	1769	1002
453	20241014	113400	799712351	1769	1769	1772	1769	193
454	20241014	113300	799370929	1768	1768	1768	1768	201
455	20241014	113200	799015561	1768	1768	1769	1767	2320
456	20241014	113100	794913520	1768	1768	1772	1768	2555
457	20241014	113000	790396276	1773	1769	1773	1769	106
458	20241014	112900	790208743	1769	1769	1769	1769	215
459	20241014	112800	789828408	1774	1768	1774	1768	8
460	20241014	112700	789814238	1768	1768	1768	1767	3779
461	20241014	112600	783134111	1768	1768	1768	1768	986
462	20241014	112500	781390863	1768	1768	1770	1768	3391
463	20241014	112400	775395549	1768	1769	1769	1768	2353
464	20241014	112300	771233893	1770	1769	1770	1769	316
465	20241014	112200	770674576	1769	1769	1769	1769	202
466	20241014	112100	770317238	1769	1769	1769	1769	293
467	20241014	112000	769798921	1769	1770	1770	1769	300
468	20241014	111900	769267925	1768	1769	1769	1768	1386
469	20241014	111800	766816363	1769	1769	1769	1769	1
470	20241014	111700	766814594	1775	1775	1775	1769	3
471	20241014	111600	766809275	1769	1769	1775	1769	1384
472	20241014	111500	764360800	1775	1775	1775	1769	32
473	20241014	111400	764304006	1769	1769	1776	1769	235
474	20241014	111300	763888234	1769	1769	1769	1769	2542
475	20241014	111200	759391436	1769	1769	1776	1769	64
476	20241014	111100	759277856	1769	1776	1776	1769	365
477	20241014	111000	758632095	1768	1768	1776	1768	46
478	20241014	110900	758550721	1776	1769	1776	1767	4642
479	20241014	110800	750344745	1769	1771	1771	1769	503
480	20241014	110700	749454196	1776	1771	1776	1771	224
481	20241014	110600	749057483	1771	1777	1777	1771	202
482	20241014	110500	748698641	1777	1768	1777	1768	255
483	20241014	110400	748246496	1768	1769	1769	1767	21365
484	20241014	110300	710466027	1769	1773	1773	1769	11039
485	20241014	110200	690921208	1773	1772	1773	1772	54
486	20241014	110100	690825467	1773	1773	1774	1773	265
487	20241014	110000	690355498	1773	1773	1773	1773	2
488	20241014	105900	690351952	1773	1773	1773	1773	291
489	20241014	105800	689836009	1774	1774	1774	1774	1
490	20241014	105700	689834235	1773	1773	1777	1773	120
491	20241014	105600	689621208	1773	1774	1777	1773	466
492	20241014	105500	688794044	1774	1772	1774	1772	163
493	20241014	105400	688505054	1772	1772	1772	1772	1191
494	20241014	105300	686394602	1772	1772	1772	1772	4
495	20241014	105200	686387514	1772	1771	1772	1770	2133
496	20241014	105100	682609936	1771	1772	1772	1771	1517
497	20241014	105000	679921924	1772	1773	1773	1772	101
498	20241014	104900	679742852	1772	1773	1775	1772	1235
499	20241014	104800	677552811	1773	1773	1775	1773	3198
500	20241014	104700	671882755	1773	1774	1778	1773	217
501	20241014	104600	671498005	1774	1774	1778	1774	268
502	20241014	104500	671022298	1774	1774	1774	1774	1031
503	20241014	104400	669193304	1774	1774	1774	1774	227
504	20241014	104300	668790606	1774	1774	1774	1774	1
505	20241014	104200	668788832	1774	1773	1774	1773	1240
506	20241014	104100	666589261	1773	1771	1773	1771	1092
507	20241014	104000	664654236	1771	1771	1771	1771	2
508	20241014	103900	664650694	1771	1770	1771	1770	201
509	20241014	103800	664294726	1771	1770	1771	1770	671
510	20241014	103700	663106604	1769	1770	1770	1769	4386
511	20241014	103600	655346749	1770	1773	1773	1770	2948
512	20241014	103500	650125438	1774	1774	1774	1770	38869
513	20241014	103400	581295658	1778	1774	1778	1774	503
514	20241014	103300	580403329	1778	1775	1778	1774	43
515	20241014	103200	580326991	1775	1775	1775	1774	199
516	20241014	103100	579973812	1779	1775	1779	1775	564
517	20241014	103000	578971038	1775	1774	1775	1774	105
518	20241014	102900	578784745	1774	1774	1774	1773	4533
519	20241014	102800	570743486	1774	1774	1774	1774	135
520	20241014	102700	570503996	1774	1773	1774	1773	206
521	20241014	102600	570138741	1773	1774	1778	1773	7002
522	20241014	102500	557689499	1773	1773	1774	1773	65
523	20241014	102400	557574224	1778	1779	1779	1773	3650
524	20241014	102300	551099305	1779	1776	1779	1774	3384
525	20241014	102200	545092696	1775	1776	1776	1775	2888
526	20241014	102100	539963831	1777	1778	1778	1777	982
527	20241014	102000	538218717	1777	1778	1778	1777	1031
528	20241014	101900	536385830	1778	1778	1778	1778	190
529	20241014	101800	536048010	1778	1778	1778	1777	1329
530	20241014	101700	533685164	1783	1781	1783	1778	8790
531	20241014	101600	518039340	1780	1783	1783	1780	5158
532	20241014	101500	508845445	1784	1784	1786	1784	23
533	20241014	101400	508804410	1783	1782	1785	1782	6520
534	20241014	101300	497175020	1782	1781	1782	1781	3028
535	20241014	101200	491779147	1780	1783	1783	1780	2446
536	20241014	101100	487424652	1782	1783	1785	1782	4934
537	20241014	101000	478625742	1782	1780	1782	1780	1468
538	20241014	100900	476010804	1781	1783	1783	1781	1683
539	20241014	100800	473013341	1783	1781	1783	1780	1054
540	20241014	100700	471136166	1781	1780	1783	1780	330
541	20241014	100600	470548642	1781	1780	1781	1780	5
542	20241014	100500	470539740	1781	1781	1782	1780	1698
543	20241014	100400	467515574	1780	1782	1783	1780	209
544	20241014	100300	467142932	1780	1776	1780	1776	10391
545	20241014	100200	448655655	1777	1776	1777	1776	1658
546	20241014	100100	445711042	1777	1777	1777	1776	861
547	20241014	100000	444181890	1777	1776	1777	1776	1194
548	20241014	095900	442061343	1778	1778	1778	1778	0
549	20241014	095800	442061343	1778	1776	1778	1774	1184
550	20241014	095700	439959380	1776	1776	1776	1776	1337
551	20241014	095600	437584868	1775	1775	1775	1775	1348
552	20241014	095500	435192168	1774	1774	1776	1773	1637
553	20241014	095400	432289117	1775	1776	1776	1775	698
554	20241014	095300	431050154	1776	1778	1778	1776	1500
555	20241014	095200	428384835	1779	1778	1779	1777	670
556	20241014	095100	427193806	1779	1779	1779	1777	1216
557	20241014	095000	425032241	1779	1779	1779	1778	1025
558	20241014	094900	423209266	1779	1777	1779	1776	218
559	20241014	094800	422822030	1776	1777	1777	1776	1028
560	20241014	094700	420995781	1777	1779	1779	1777	400
561	20241014	094600	420284582	1779	1780	1780	1779	1386
562	20241014	094500	417817507	1780	1782	1782	1780	161
563	20241014	094400	417530709	1780	1780	1780	1780	1167
564	20241014	094300	415453449	1780	1782	1782	1780	24
565	20241014	094200	415410725	1777	1780	1782	1777	932
566	20241014	094100	413752787	1780	1780	1780	1780	18
567	20241014	094000	413720747	1780	1780	1780	1777	51
568	20241014	093900	413630069	1776	1776	1780	1776	316
569	20241014	093800	413068745	1776	1777	1777	1775	4747
570	20241014	093700	404640852	1778	1780	1780	1778	211
571	20241014	093600	404265492	1780	1783	1783	1780	432
572	20241014	093500	403495911	1783	1783	1783	1781	345
573	20241014	093400	402880783	1784	1782	1784	1782	100
574	20241014	093300	402702473	1784	1778	1784	1777	33
575	20241014	093200	402643798	1784	1778	1784	1778	1575
576	20241014	093100	399840885	1778	1778	1780	1778	195
577	20241014	093000	399494084	1780	1780	1780	1778	342
578	20241014	092900	398885924	1780	1780	1780	1778	283
579	20241014	092800	398382261	1784	1783	1784	1780	1862
580	20241014	092700	395067780	1784	1785	1785	1784	105
581	20241014	092600	394880389	1785	1780	1785	1780	1343
582	20241014	092500	392488364	1780	1785	1785	1780	4563
583	20241014	092400	384364930	1785	1778	1785	1778	407
584	20241014	092300	383639135	1785	1779	1785	1779	3837
585	20241014	092200	376806280	1779	1778	1779	1778	1072
586	20241014	092100	374899392	1774	1774	1774	1774	700
587	20241014	092000	373657592	1774	1777	1778	1770	37471
588	20241014	091900	307261508	1775	1774	1775	1773	3730
589	20241014	091800	300647206	1773	1777	1777	1773	540
590	20241014	091700	299687946	1777	1772	1777	1772	723
591	20241014	091600	298403710	1772	1777	1777	1771	3413
592	20241014	091500	292358629	1775	1776	1777	1775	8810
593	20241014	091400	276713450	1770	1770	1770	1767	7973
594	20241014	091300	262612298	1767	1768	1769	1767	12307
595	20241014	091200	240855873	1768	1776	1776	1768	5169
596	20241014	091100	231706289	1777	1770	1777	1768	5724
597	20241014	091000	221577543	1769	1769	1770	1765	14554
598	20241014	090900	195851594	1770	1772	1772	1770	21929
599	20241014	090800	157034218	1773	1771	1779	1770	10796
600	20241014	090700	137899458	1771	1771	1775	1770	4254
601	20241014	090600	130367790	1770	1773	1773	1770	4723
602	20241014	090500	122001162	1773	1775	1776	1773	3052
603	20241014	090400	116586005	1775	1779	1779	1775	2152
604	20241014	090300	112764708	1780	1774	1782	1765	16160
605	20241014	090200	84158399	1773	1788	1790	1773	4665
606	20241014	090100	75835637	1791	1801	1801	1772	15782
607	20241014	090000	47684475	1802	1800	1802	1794	21579