KissMeData/062970/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194300	706739083	1861	1861	1861	1861	5152
3	20241014	194200	706739083	1861	1861	1861	1861	0
4	20241014	194100	706739083	1861	1861	1861	1861	0
5	20241014	194000	706739083	1861	1861	1861	1861	0
6	20241014	193900	706739083	1861	1861	1861	1861	0
7	20241014	193800	706739083	1861	1861	1861	1861	0
8	20241014	193700	706739083	1861	1861	1861	1861	0
9	20241014	193600	706739083	1861	1861	1861	1861	0
10	20241014	193500	706739083	1861	1861	1861	1861	0
11	20241014	193400	706739083	1861	1861	1861	1861	0
12	20241014	193300	706739083	1861	1861	1861	1861	0
13	20241014	193200	706739083	1861	1861	1861	1861	0
14	20241014	193100	706739083	1861	1861	1861	1861	0
15	20241014	193000	706739083	1861	1861	1861	1861	0
16	20241014	192900	706739083	1861	1861	1861	1861	0
17	20241014	192800	706739083	1861	1861	1861	1861	0
18	20241014	192700	706739083	1861	1861	1861	1861	0
19	20241014	192600	706739083	1861	1861	1861	1861	0
20	20241014	192500	706739083	1861	1861	1861	1861	0
21	20241014	192400	706739083	1861	1861	1861	1861	0
22	20241014	192300	706739083	1861	1861	1861	1861	0
23	20241014	192200	706739083	1861	1861	1861	1861	0
24	20241014	192100	706739083	1861	1861	1861	1861	0
25	20241014	192000	706739083	1861	1861	1861	1861	0
26	20241014	191900	706739083	1861	1861	1861	1861	0
27	20241014	191800	706739083	1861	1861	1861	1861	0
28	20241014	191700	706739083	1861	1861	1861	1861	0
29	20241014	191600	706739083	1861	1861	1861	1861	0
30	20241014	191500	706739083	1861	1861	1861	1861	0
31	20241014	191400	706739083	1861	1861	1861	1861	0
32	20241014	191300	706739083	1861	1861	1861	1861	5152
33	20241014	191200	706739083	1861	1861	1861	1861	0
34	20241014	191100	706739083	1861	1861	1861	1861	0
35	20241014	191000	706739083	1861	1861	1861	1861	0
36	20241014	190900	706739083	1861	1861	1861	1861	0
37	20241014	190800	706739083	1861	1861	1861	1861	0
38	20241014	190700	706739083	1861	1861	1861	1861	0
39	20241014	190600	706739083	1861	1861	1861	1861	0
40	20241014	190500	706739083	1861	1861	1861	1861	0
41	20241014	190400	706739083	1861	1861	1861	1861	0
42	20241014	190300	706739083	1861	1861	1861	1861	0
43	20241014	190200	706739083	1861	1861	1861	1861	0
44	20241014	190100	706739083	1861	1861	1861	1861	0
45	20241014	190000	706739083	1861	1861	1861	1861	0
46	20241014	185900	706739083	1861	1861	1861	1861	0
47	20241014	185800	706739083	1861	1861	1861	1861	0
48	20241014	185700	706739083	1861	1861	1861	1861	0
49	20241014	185600	706739083	1861	1861	1861	1861	0
50	20241014	185500	706739083	1861	1861	1861	1861	0
51	20241014	185400	706739083	1861	1861	1861	1861	0
52	20241014	185300	706739083	1861	1861	1861	1861	0
53	20241014	185200	706739083	1861	1861	1861	1861	0
54	20241014	185100	706739083	1861	1861	1861	1861	0
55	20241014	185000	706739083	1861	1861	1861	1861	0
56	20241014	184900	706739083	1861	1861	1861	1861	0
57	20241014	184800	706739083	1861	1861	1861	1861	0
58	20241014	184700	706739083	1861	1861	1861	1861	0
59	20241014	184600	706739083	1861	1861	1861	1861	0
60	20241014	184500	706739083	1861	1861	1861	1861	0
61	20241014	184400	706739083	1861	1861	1861	1861	0
62	20241014	184300	706739083	1861	1861	1861	1861	5152
63	20241014	184200	706739083	1861	1861	1861	1861	0
64	20241014	184100	706739083	1861	1861	1861	1861	0
65	20241014	184000	706739083	1861	1861	1861	1861	0
66	20241014	183900	706739083	1861	1861	1861	1861	0
67	20241014	183800	706739083	1861	1861	1861	1861	0
68	20241014	183700	706739083	1861	1861	1861	1861	0
69	20241014	183600	706739083	1861	1861	1861	1861	0
70	20241014	183500	706739083	1861	1861	1861	1861	0
71	20241014	183400	706739083	1861	1861	1861	1861	0
72	20241014	183300	706739083	1861	1861	1861	1861	0
73	20241014	183200	706739083	1861	1861	1861	1861	0
74	20241014	183100	706739083	1861	1861	1861	1861	0
75	20241014	183000	706739083	1861	1861	1861	1861	0
76	20241014	182900	706739083	1861	1861	1861	1861	0
77	20241014	182800	706739083	1861	1861	1861	1861	0
78	20241014	182700	706739083	1861	1861	1861	1861	0
79	20241014	182600	706739083	1861	1861	1861	1861	0
80	20241014	182500	706739083	1861	1861	1861	1861	0
81	20241014	182400	706739083	1861	1861	1861	1861	0
82	20241014	182300	706739083	1861	1861	1861	1861	0
83	20241014	182200	706739083	1861	1861	1861	1861	0
84	20241014	182100	706739083	1861	1861	1861	1861	0
85	20241014	182000	706739083	1861	1861	1861	1861	0
86	20241014	181900	706739083	1861	1861	1861	1861	0
87	20241014	181800	706739083	1861	1861	1861	1861	0
88	20241014	181700	706739083	1861	1861	1861	1861	0
89	20241014	181600	706739083	1861	1861	1861	1861	0
90	20241014	181500	706739083	1861	1861	1861	1861	0
91	20241014	181400	706739083	1861	1861	1861	1861	0
92	20241014	181300	706739083	1861	1861	1861	1861	5152
93	20241014	181200	706739083	1861	1861	1861	1861	0
94	20241014	181100	706739083	1861	1861	1861	1861	0
95	20241014	181000	706739083	1861	1861	1861	1861	0
96	20241014	180900	706739083	1861	1861	1861	1861	0
97	20241014	180800	706739083	1861	1861	1861	1861	0
98	20241014	180700	706739083	1861	1861	1861	1861	0
99	20241014	180600	706739083	1861	1861	1861	1861	0
100	20241014	180500	706739083	1861	1861	1861	1861	0
101	20241014	180400	706739083	1861	1861	1861	1861	0
102	20241014	180300	706739083	1861	1861	1861	1861	0
103	20241014	180200	706739083	1861	1861	1861	1861	0
104	20241014	180100	706739083	1861	1861	1861	1861	0
105	20241014	180000	706739083	1861	1861	1861	1861	0
106	20241014	175900	706739083	1861	1861	1861	1861	0
107	20241014	175800	706739083	1861	1861	1861	1861	0
108	20241014	175700	706739083	1861	1861	1861	1861	0
109	20241014	175600	706739083	1861	1861	1861	1861	0
110	20241014	175500	706739083	1861	1861	1861	1861	0
111	20241014	175400	706739083	1861	1861	1861	1861	0
112	20241014	175300	706739083	1861	1861	1861	1861	0
113	20241014	175200	706739083	1861	1861	1861	1861	0
114	20241014	175100	706739083	1861	1861	1861	1861	0
115	20241014	175000	706739083	1861	1861	1861	1861	0
116	20241014	174900	706739083	1861	1861	1861	1861	0
117	20241014	174800	706739083	1861	1861	1861	1861	0
118	20241014	174700	706739083	1861	1861	1861	1861	0
119	20241014	174600	706739083	1861	1861	1861	1861	0
120	20241014	174500	706739083	1861	1861	1861	1861	0
121	20241014	174400	706739083	1861	1861	1861	1861	0
122	20241014	174300	706739083	1861	1861	1861	1861	5152
123	20241014	174200	706739083	1861	1861	1861	1861	0
124	20241014	174100	706739083	1861	1861	1861	1861	0
125	20241014	174000	706739083	1861	1861	1861	1861	0
126	20241014	173900	706739083	1861	1861	1861	1861	0
127	20241014	173800	706739083	1861	1861	1861	1861	0
128	20241014	173700	706739083	1861	1861	1861	1861	0
129	20241014	173600	706739083	1861	1861	1861	1861	0
130	20241014	173500	706739083	1861	1861	1861	1861	0
131	20241014	173400	706739083	1861	1861	1861	1861	0
132	20241014	173300	706739083	1861	1861	1861	1861	0
133	20241014	173200	706739083	1861	1861	1861	1861	0
134	20241014	173100	706739083	1861	1861	1861	1861	0
135	20241014	173000	706739083	1861	1861	1861	1861	0
136	20241014	172900	706739083	1861	1861	1861	1861	0
137	20241014	172800	706739083	1861	1861	1861	1861	0
138	20241014	172700	706739083	1861	1861	1861	1861	0
139	20241014	172600	706739083	1861	1861	1861	1861	0
140	20241014	172500	706739083	1861	1861	1861	1861	0
141	20241014	172400	706739083	1861	1861	1861	1861	0
142	20241014	172300	706739083	1861	1861	1861	1861	0
143	20241014	172200	706739083	1861	1861	1861	1861	0
144	20241014	172100	706739083	1861	1861	1861	1861	0
145	20241014	172000	706739083	1861	1861	1861	1861	0
146	20241014	171900	706739083	1861	1861	1861	1861	0
147	20241014	171800	706739083	1861	1861	1861	1861	0
148	20241014	171700	706739083	1861	1861	1861	1861	0
149	20241014	171600	706739083	1861	1861	1861	1861	0
150	20241014	171500	706739083	1861	1861	1861	1861	0
151	20241014	171400	706739083	1861	1861	1861	1861	0
152	20241014	171300	706739083	1861	1861	1861	1861	5152
153	20241014	171200	706739083	1861	1861	1861	1861	0
154	20241014	171100	706739083	1861	1861	1861	1861	0
155	20241014	171000	706739083	1861	1861	1861	1861	0
156	20241014	170900	706739083	1861	1861	1861	1861	0
157	20241014	170800	706739083	1861	1861	1861	1861	0
158	20241014	170700	706739083	1861	1861	1861	1861	0
159	20241014	170600	706739083	1861	1861	1861	1861	0
160	20241014	170500	706739083	1861	1861	1861	1861	0
161	20241014	170400	706739083	1861	1861	1861	1861	0
162	20241014	170300	706739083	1861	1861	1861	1861	0
163	20241014	170200	706739083	1861	1861	1861	1861	0
164	20241014	170100	706739083	1861	1861	1861	1861	0
165	20241014	170000	706739083	1861	1861	1861	1861	0
166	20241014	165900	706739083	1861	1861	1861	1861	0
167	20241014	165800	706739083	1861	1861	1861	1861	0
168	20241014	165700	706739083	1861	1861	1861	1861	0
169	20241014	165600	706739083	1861	1861	1861	1861	0
170	20241014	165500	706739083	1861	1861	1861	1861	0
171	20241014	165400	706739083	1861	1861	1861	1861	0
172	20241014	165300	706739083	1861	1861	1861	1861	0
173	20241014	165200	706739083	1861	1861	1861	1861	0
174	20241014	165100	706739083	1861	1861	1861	1861	0
175	20241014	165000	706739083	1861	1861	1861	1861	0
176	20241014	164900	706739083	1861	1861	1861	1861	0
177	20241014	164800	706739083	1861	1861	1861	1861	0
178	20241014	164700	706739083	1861	1861	1861	1861	0
179	20241014	164600	706739083	1861	1861	1861	1861	0
180	20241014	164500	706739083	1861	1861	1861	1861	0
181	20241014	164400	706739083	1861	1861	1861	1861	0
182	20241014	164300	706739083	1861	1861	1861	1861	5152
183	20241014	164200	706739083	1861	1861	1861	1861	0
184	20241014	164100	706739083	1861	1861	1861	1861	0
185	20241014	164000	706739083	1861	1861	1861	1861	0
186	20241014	163900	706739083	1861	1861	1861	1861	0
187	20241014	163800	706739083	1861	1861	1861	1861	0
188	20241014	163700	706739083	1861	1861	1861	1861	0
189	20241014	163600	706739083	1861	1861	1861	1861	0
190	20241014	163500	706739083	1861	1861	1861	1861	0
191	20241014	163400	706739083	1861	1861	1861	1861	0
192	20241014	163300	706739083	1861	1861	1861	1861	0
193	20241014	163200	706739083	1861	1861	1861	1861	0
194	20241014	163100	706739083	1861	1861	1861	1861	0
195	20241014	163000	706739083	1861	1861	1861	1861	0
196	20241014	162900	706739083	1861	1861	1861	1861	0
197	20241014	162800	706739083	1861	1861	1861	1861	0
198	20241014	162700	706739083	1861	1861	1861	1861	0
199	20241014	162600	706739083	1861	1861	1861	1861	0
200	20241014	162500	706739083	1861	1861	1861	1861	0
201	20241014	162400	706739083	1861	1861	1861	1861	0
202	20241014	162300	706739083	1861	1861	1861	1861	0
203	20241014	162200	706739083	1861	1861	1861	1861	0
204	20241014	162100	706739083	1861	1861	1861	1861	0
205	20241014	162000	706739083	1861	1861	1861	1861	0
206	20241014	161900	706739083	1861	1861	1861	1861	0
207	20241014	161800	706739083	1861	1861	1861	1861	0
208	20241014	161700	706739083	1861	1861	1861	1861	0
209	20241014	161600	706739083	1861	1861	1861	1861	0
210	20241014	161500	706739083	1861	1861	1861	1861	0
211	20241014	161400	706739083	1861	1861	1861	1861	0
212	20241014	161300	706739083	1861	1861	1861	1861	5152
213	20241014	161200	706739083	1861	1861	1861	1861	0
214	20241014	161100	706739083	1861	1861	1861	1861	0
215	20241014	161000	706739083	1861	1861	1861	1861	0
216	20241014	160900	706739083	1861	1861	1861	1861	0
217	20241014	160800	706739083	1861	1861	1861	1861	0
218	20241014	160700	706739083	1861	1861	1861	1861	0
219	20241014	160600	706739083	1861	1861	1861	1861	0
220	20241014	160500	706739083	1861	1861	1861	1861	0
221	20241014	160400	706739083	1861	1861	1861	1861	0
222	20241014	160300	706739083	1861	1861	1861	1861	0
223	20241014	160200	706739083	1861	1861	1861	1861	0
224	20241014	160100	706739083	1861	1861	1861	1861	0
225	20241014	160000	706739083	1861	1861	1861	1861	0
226	20241014	155900	706739083	1861	1861	1861	1861	0
227	20241014	155800	706739083	1861	1861	1861	1861	0
228	20241014	155700	706739083	1861	1861	1861	1861	0
229	20241014	155600	706739083	1861	1861	1861	1861	0
230	20241014	155500	706739083	1861	1861	1861	1861	0
231	20241014	155400	706739083	1861	1861	1861	1861	0
232	20241014	155300	706739083	1861	1861	1861	1861	0
233	20241014	155200	706739083	1861	1861	1861	1861	0
234	20241014	155100	706739083	1861	1861	1861	1861	0
235	20241014	155000	706739083	1861	1861	1861	1861	0
236	20241014	154900	706739083	1861	1861	1861	1861	0
237	20241014	154800	706739083	1861	1861	1861	1861	0
238	20241014	154700	706739083	1861	1861	1861	1861	0
239	20241014	154600	706739083	1861	1861	1861	1861	0
240	20241014	154500	706739083	1861	1861	1861	1861	0
241	20241014	154400	706739083	1861	1861	1861	1861	0
242	20241014	154300	706739083	1861	1861	1861	1861	5152
243	20241014	154200	706739083	1861	1861	1861	1861	0
244	20241014	154100	706739083	1861	1861	1861	1861	0
245	20241014	154000	706739083	1861	1861	1861	1861	0
246	20241014	153900	706739083	1861	1861	1861	1861	0
247	20241014	153800	706739083	1861	1861	1861	1861	0
248	20241014	153700	706739083	1861	1861	1861	1861	0
249	20241014	153600	706739083	1861	1861	1861	1861	0
250	20241014	153500	706739083	1861	1861	1861	1861	0
251	20241014	153400	706739083	1861	1861	1861	1861	0
252	20241014	153300	706739083	1861	1861	1861	1861	0
253	20241014	153200	706739083	1861	1861	1861	1861	0
254	20241014	153100	706739083	1861	1861	1861	1861	0
255	20241014	153000	706739083	1861	1861	1861	1861	5152
256	20241014	152900	697151211	1872	1872	1872	1872	0
257	20241014	152800	697151211	1872	1872	1872	1872	0
258	20241014	152700	697151211	1872	1872	1872	1872	0
259	20241014	152600	697151211	1872	1872	1872	1872	0
260	20241014	152500	697151211	1872	1872	1872	1872	0
261	20241014	152400	697151211	1872	1872	1872	1872	0
262	20241014	152300	697151211	1872	1872	1872	1872	0
263	20241014	152200	697151211	1872	1872	1872	1872	0
264	20241014	152100	697151211	1872	1872	1872	1872	0
265	20241014	152000	697151211	1872	1872	1872	1872	0
266	20241014	151900	697151211	1872	1872	1872	1872	500
267	20241014	151800	696215211	1861	1861	1861	1861	10
268	20241014	151700	696196601	1868	1861	1868	1861	298
269	20241014	151600	695641693	1861	1868	1868	1861	1240
270	20241014	151500	693333312	1862	1863	1863	1862	471
271	20241014	151400	692456030	1862	1862	1862	1862	0
272	20241014	151300	692456030	1862	1862	1862	1862	101
273	20241014	151200	692267968	1861	1861	1861	1861	0
274	20241014	151100	692267968	1861	1861	1861	1861	1
275	20241014	151000	692266107	1860	1860	1860	1860	0
276	20241014	150900	692266107	1860	1860	1860	1860	0
277	20241014	150800	692266107	1860	1860	1860	1860	0
278	20241014	150700	692266107	1860	1860	1860	1860	0
279	20241014	150600	692266107	1860	1861	1861	1860	917
280	20241014	150500	690560486	1860	1865	1865	1860	301
281	20241014	150400	689999126	1865	1865	1865	1865	0
282	20241014	150300	689999126	1865	1865	1865	1865	0
283	20241014	150200	689999126	1865	1865	1865	1865	0
284	20241014	150100	689999126	1865	1865	1865	1865	0
285	20241014	150000	689999126	1865	1865	1865	1865	200
286	20241014	145900	689626126	1865	1865	1865	1865	0
287	20241014	145800	689626126	1865	1865	1865	1865	3027
288	20241014	145700	683980771	1860	1860	1860	1860	1
289	20241014	145600	683978911	1860	1860	1860	1860	0
290	20241014	145500	683978911	1860	1860	1860	1860	4
291	20241014	145400	683971471	1865	1865	1865	1865	3
292	20241014	145300	683965876	1865	1865	1865	1865	1
293	20241014	145200	683964011	1865	1865	1865	1865	0
294	20241014	145100	683964011	1865	1865	1865	1865	0
295	20241014	145000	683964011	1865	1867	1867	1865	2635
296	20241014	144900	679044682	1871	1871	1871	1871	1243
297	20241014	144800	676719029	1871	1871	1871	1871	614
298	20241014	144700	675570235	1872	1872	1872	1872	627
299	20241014	144600	674396491	1871	1871	1871	1871	59
300	20241014	144500	674286102	1871	1871	1871	1871	758
301	20241014	144400	672867884	1871	1871	1871	1871	0
302	20241014	144300	672867884	1871	1871	1871	1871	0
303	20241014	144200	672867884	1871	1867	1872	1867	1249
304	20241014	144100	670531496	1867	1867	1867	1867	300
305	20241014	144000	669971396	1867	1868	1868	1867	193
306	20241014	143900	669611056	1871	1869	1871	1869	1192
307	20241014	143800	667381412	1867	1867	1867	1867	0
308	20241014	143700	667381412	1867	1865	1867	1865	1728
309	20241014	143600	664155373	1865	1865	1865	1865	317
310	20241014	143500	663564168	1865	1865	1865	1865	0
311	20241014	143400	663564168	1865	1862	1865	1862	500
312	20241014	143300	662632438	1858	1858	1858	1858	31
313	20241014	143200	662574840	1857	1857	1857	1857	0
314	20241014	143100	662574840	1857	1857	1857	1857	50
315	20241014	143000	662481990	1856	1856	1856	1856	0
316	20241014	142900	662481990	1856	1856	1856	1856	372
317	20241014	142800	661791558	1856	1856	1856	1856	578
318	20241014	142700	660718790	1856	1857	1857	1856	348
319	20241014	142600	660072622	1856	1856	1856	1856	0
320	20241014	142500	660072622	1856	1856	1863	1856	643
321	20241014	142400	658875273	1856	1856	1856	1856	0
322	20241014	142300	658875273	1856	1856	1856	1856	0
323	20241014	142200	658875273	1856	1856	1856	1856	25
324	20241014	142100	658828873	1855	1855	1855	1855	0
325	20241014	142000	658828873	1855	1855	1855	1855	0
326	20241014	141900	658828873	1855	1855	1855	1855	2
327	20241014	141800	658825163	1855	1855	1855	1855	0
328	20241014	141700	658825163	1855	1855	1855	1855	45
329	20241014	141600	658741688	1865	1865	1865	1865	0
330	20241014	141500	658741688	1865	1865	1865	1865	0
331	20241014	141400	658741688	1865	1865	1865	1865	6
332	20241014	141300	658730498	1855	1864	1864	1855	2
333	20241014	141200	658726779	1864	1866	1866	1864	459
334	20241014	141100	657870903	1871	1868	1871	1866	409
335	20241014	141000	657107242	1868	1871	1871	1868	224
336	20241014	140900	656688495	1875	1875	1875	1875	0
337	20241014	140800	656688495	1875	1875	1875	1875	0
338	20241014	140700	656688495	1875	1866	1875	1866	105
339	20241014	140600	656492520	1875	1874	1875	1874	100
340	20241014	140500	656305028	1875	1874	1875	1874	50
341	20241014	140400	656211282	1875	1866	1875	1865	238
342	20241014	140300	655766921	1866	1865	1866	1865	120
343	20241014	140200	655543021	1866	1866	1866	1864	71
344	20241014	140100	655410671	1865	1865	1865	1865	300
345	20241014	140000	654851171	1865	1863	1865	1863	100
346	20241014	135900	654664701	1865	1866	1866	1852	402
347	20241014	135800	653915971	1866	1866	1866	1866	2
348	20241014	135700	653912239	1866	1866	1866	1865	507
349	20241014	135600	652966180	1867	1867	1867	1867	0
350	20241014	135500	652966180	1867	1867	1867	1866	1229
351	20241014	135400	650671693	1867	1860	1867	1860	319
352	20241014	135300	650078245	1856	1860	1860	1856	6
353	20241014	135200	650067095	1860	1860	1860	1860	501
354	20241014	135100	649135235	1860	1855	1860	1855	78
355	20241014	135000	648990285	1855	1854	1855	1854	171
356	20241014	134900	648673119	1843	1843	1843	1843	0
357	20241014	134800	648673119	1843	1843	1843	1843	1
358	20241014	134700	648671276	1841	1841	1841	1841	8
359	20241014	134600	648656548	1841	1841	1841	1841	0
360	20241014	134500	648656548	1841	1839	1841	1839	6
361	20241014	134400	648645512	1855	1839	1855	1839	730
362	20241014	134300	647291998	1855	1845	1855	1845	1600
363	20241014	134200	644329120	1845	1845	1845	1845	0
364	20241014	134100	644329120	1845	1845	1845	1845	0
365	20241014	134000	644329120	1845	1847	1847	1845	7
366	20241014	133900	644316203	1847	1847	1847	1847	1
367	20241014	133800	644314356	1837	1837	1837	1837	0
368	20241014	133700	644314356	1837	1837	1837	1837	10
369	20241014	133600	644295986	1837	1837	1837	1837	1049
370	20241014	133500	642368973	1837	1837	1837	1837	0
371	20241014	133400	642368973	1837	1837	1837	1837	14
372	20241014	133300	642343255	1835	1835	1835	1835	0
373	20241014	133200	642343255	1835	1835	1835	1835	0
374	20241014	133100	642343255	1835	1835	1835	1835	5
375	20241014	133000	642334080	1835	1835	1835	1835	0
376	20241014	132900	642334080	1835	1835	1835	1835	3
377	20241014	132800	642328575	1835	1835	1835	1835	0
378	20241014	132700	642328575	1835	1835	1835	1835	1200
379	20241014	132600	640126575	1835	1835	1835	1835	0
380	20241014	132500	640126575	1835	1835	1835	1835	111
381	20241014	132400	639922890	1832	1834	1834	1832	170
382	20241014	132300	639611256	1835	1835	1835	1835	0
383	20241014	132200	639611256	1835	1835	1835	1835	102
384	20241014	132100	639424086	1835	1835	1835	1835	1011
385	20241014	132000	637568901	1835	1835	1835	1835	417
386	20241014	131900	636803706	1835	1835	1835	1835	0
387	20241014	131800	636803706	1835	1835	1835	1835	50
388	20241014	131700	636711956	1847	1847	1847	1847	2
389	20241014	131600	636708262	1836	1836	1836	1836	0
390	20241014	131500	636708262	1836	1836	1836	1836	0
391	20241014	131400	636708262	1836	1836	1836	1836	0
392	20241014	131300	636708262	1836	1842	1842	1836	2041
393	20241014	131200	632952108	1842	1842	1842	1842	3
394	20241014	131100	632946582	1843	1843	1843	1843	1232
395	20241014	131000	630676006	1842	1842	1842	1842	10
396	20241014	130900	630657586	1842	1842	1842	1842	1
397	20241014	130800	630655744	1840	1840	1840	1840	0
398	20241014	130700	630655744	1840	1840	1840	1840	0
399	20241014	130600	630655744	1840	1847	1847	1840	782
400	20241014	130500	629212608	1848	1848	1848	1848	0
401	20241014	130400	629212608	1848	1848	1848	1848	0
402	20241014	130300	629212608	1848	1848	1848	1848	244
403	20241014	130200	628761696	1848	1848	1848	1848	20
404	20241014	130100	628724736	1848	1848	1848	1848	7
405	20241014	130000	628711800	1840	1840	1840	1840	0
406	20241014	125900	628711800	1840	1840	1840	1840	0
407	20241014	125800	628711800	1840	1840	1840	1840	0
408	20241014	125700	628711800	1840	1840	1840	1840	68
409	20241014	125600	628586680	1840	1840	1840	1840	638
410	20241014	125500	627412760	1840	1840	1840	1840	0
411	20241014	125400	627412760	1840	1841	1841	1840	110
412	20241014	125300	627210357	1841	1841	1841	1841	0
413	20241014	125200	627210357	1841	1841	1841	1841	0
414	20241014	125100	627210357	1841	1841	1841	1841	100
415	20241014	125000	627026257	1849	1849	1849	1849	0
416	20241014	124900	627026257	1849	1849	1849	1849	0
417	20241014	124800	627026257	1849	1849	1849	1849	16
418	20241014	124700	626996673	1841	1841	1841	1841	0
419	20241014	124600	626996673	1841	1841	1841	1841	100
420	20241014	124500	626812573	1841	1841	1841	1841	1
421	20241014	124400	626810732	1841	1841	1841	1841	0
422	20241014	124300	626810732	1841	1841	1841	1841	0
423	20241014	124200	626810732	1841	1841	1841	1841	0
424	20241014	124100	626810732	1841	1841	1841	1841	1
425	20241014	124000	626808891	1840	1840	1840	1840	0
426	20241014	123900	626808891	1840	1840	1840	1840	0
427	20241014	123800	626808891	1840	1840	1840	1840	0
428	20241014	123700	626808891	1840	1840	1840	1840	0
429	20241014	123600	626808891	1840	1840	1840	1840	0
430	20241014	123500	626808891	1840	1840	1840	1840	108
431	20241014	123400	626610171	1850	1850	1850	1850	0
432	20241014	123300	626610171	1850	1840	1850	1840	54
433	20241014	123200	626510781	1841	1852	1852	1841	223
434	20241014	123100	626099138	1841	1854	1854	1841	28
435	20241014	123000	626047577	1854	1854	1854	1854	1
436	20241014	122900	626045723	1855	1849	1855	1840	9180
437	20241014	122800	609018801	1840	1840	1840	1840	220
438	20241014	122700	608614001	1840	1840	1840	1840	577
439	20241014	122600	607552321	1840	1835	1845	1835	3161
440	20241014	122500	601736173	1834	1834	1834	1834	500
441	20241014	122400	600819173	1834	1823	1834	1823	55
442	20241014	122300	600718853	1821	1831	1831	1821	735
443	20241014	122200	599378624	1837	1837	1837	1837	5
444	20241014	122100	599369439	1837	1831	1837	1831	8
445	20241014	122000	599354773	1837	1837	1837	1837	0
446	20241014	121900	599354773	1837	1837	1837	1837	0
447	20241014	121800	599354773	1837	1830	1837	1830	11787
448	20241014	121700	577784101	1830	1830	1830	1830	146
449	20241014	121600	577516921	1830	1829	1830	1829	3944
450	20241014	121500	570299438	1829	1829	1829	1829	0
451	20241014	121400	570299438	1829	1829	1829	1829	273
452	20241014	121300	569800121	1823	1823	1823	1823	10
453	20241014	121200	569781891	1823	1827	1827	1823	1045
454	20241014	121100	567873850	1827	1827	1827	1827	0
455	20241014	121000	567873850	1827	1827	1827	1827	0
456	20241014	120900	567873850	1827	1827	1827	1827	1
457	20241014	120800	567872023	1827	1827	1827	1827	0
458	20241014	120700	567872023	1827	1827	1827	1827	0
459	20241014	120600	567872023	1827	1827	1827	1827	89
460	20241014	120500	567709420	1827	1827	1827	1827	8
461	20241014	120400	567694804	1828	1829	1829	1828	220
462	20241014	120300	567292594	1828	1830	1830	1828	4
463	20241014	120200	567285278	1834	1836	1838	1834	111
464	20241014	120100	567081550	1835	1839	1839	1835	41
465	20241014	120000	567006251	1839	1839	1839	1839	400
466	20241014	115900	566270651	1839	1839	1839	1839	0
467	20241014	115800	566270651	1839	1839	1839	1839	3
468	20241014	115700	566265134	1839	1826	1839	1826	1233
469	20241014	115600	564001536	1826	1826	1826	1826	15
470	20241014	115500	563974146	1826	1816	1826	1816	627
471	20241014	115400	562830105	1815	1815	1815	1815	0
472	20241014	115300	562830105	1815	1815	1815	1815	281
473	20241014	115200	562320090	1815	1818	1818	1815	2197
474	20241014	115100	558332529	1818	1818	1818	1818	111
475	20241014	115000	558130731	1820	1820	1820	1820	1210
476	20241014	114900	555928531	1820	1820	1820	1820	0
477	20241014	114800	555928531	1820	1820	1820	1820	0
478	20241014	114700	555928531	1820	1826	1826	1820	1986
479	20241014	114600	552311692	1828	1828	1828	1828	1485
480	20241014	114500	549597112	1828	1832	1832	1828	1289
481	20241014	114400	547238257	1832	1832	1832	1832	1
482	20241014	114300	547236425	1831	1831	1831	1831	5
483	20241014	114200	547227270	1831	1833	1833	1831	747
484	20241014	114100	545858269	1839	1833	1840	1833	36
485	20241014	114000	545792228	1833	1833	1833	1833	0
486	20241014	113900	545792228	1833	1834	1834	1833	93
487	20241014	113800	545621669	1834	1835	1835	1834	20
488	20241014	113700	545584985	1834	1834	1834	1834	0
489	20241014	113600	545584985	1834	1837	1837	1834	63
490	20241014	113500	545469327	1836	1840	1840	1836	2039
491	20241014	113400	541719981	1848	1848	1848	1848	0
492	20241014	113300	541719981	1848	1848	1848	1848	1
493	20241014	113200	541718133	1848	1838	1848	1838	630
494	20241014	113100	540559193	1849	1850	1850	1848	697
495	20241014	113000	539269803	1850	1850	1850	1850	210
496	20241014	112900	538881303	1850	1850	1850	1850	3468
497	20241014	112800	532465503	1850	1849	1850	1849	1805
498	20241014	112700	529126405	1850	1850	1850	1850	71
499	20241014	112600	528995055	1850	1824	1850	1824	32943
500	20241014	112500	468846181	1821	1818	1821	1818	5824
501	20241014	112400	458252005	1810	1811	1811	1810	1063
502	20241014	112300	456326962	1811	1811	1811	1811	758
503	20241014	112200	454954224	1819	1819	1819	1819	7
504	20241014	112100	454941491	1819	1819	1819	1819	1107
505	20241014	112000	452927858	1819	1821	1821	1810	667
506	20241014	111900	451719183	1821	1815	1821	1811	4571
507	20241014	111800	443428060	1815	1816	1824	1815	1410
508	20241014	111700	440865840	1825	1825	1825	1825	7
509	20241014	111600	440853065	1825	1815	1825	1815	1114
510	20241014	111500	438830345	1820	1825	1827	1820	98
511	20241014	111400	438651495	1828	1828	1829	1827	107
512	20241014	111300	438455892	1829	1820	1829	1820	415
513	20241014	111200	437696947	1829	1831	1831	1812	11072
514	20241014	111100	417434983	1835	1815	1835	1809	27893
515	20241014	111000	366822183	1815	1818	1818	1815	601
516	20241014	110900	365730789	1818	1840	1840	1818	19230
517	20241014	110800	330495676	1852	1852	1852	1852	0
518	20241014	110700	330495676	1852	1852	1852	1852	200
519	20241014	110600	330125276	1838	1838	1838	1838	983
520	20241014	110500	328318522	1838	1838	1838	1838	3
521	20241014	110400	328313008	1837	1837	1837	1837	0
522	20241014	110300	328313008	1837	1837	1837	1837	167
523	20241014	110200	328006229	1841	1841	1841	1841	1
524	20241014	110100	328004388	1841	1840	1841	1837	5319
525	20241014	110000	318225390	1841	1841	1841	1841	51
526	20241014	105900	318131499	1843	1844	1844	1843	78
527	20241014	105800	317987691	1844	1846	1846	1844	31
528	20241014	105700	317930515	1854	1854	1854	1851	499
529	20241014	105600	317006833	1854	1854	1854	1854	0
530	20241014	105500	317006833	1854	1854	1854	1854	0
531	20241014	105400	317006833	1854	1865	1865	1854	208
532	20241014	105300	316620431	1865	1873	1874	1865	336
533	20241014	105200	315990836	1865	1861	1865	1861	1605
534	20241014	105100	312998243	1861	1842	1861	1842	673
535	20241014	105000	311750806	1841	1841	1841	1841	416
536	20241014	104900	310984950	1841	1843	1843	1841	975
537	20241014	104800	309189551	1842	1842	1842	1842	70
538	20241014	104700	309060611	1841	1841	1841	1841	50
539	20241014	104600	308968561	1840	1840	1840	1840	0
540	20241014	104500	308968561	1840	1840	1840	1840	500
541	20241014	104400	308048561	1839	1839	1839	1839	192
542	20241014	104300	307695473	1838	1838	1838	1838	160
543	20241014	104200	307401393	1838	1838	1838	1838	200
544	20241014	104100	307033793	1838	1846	1846	1838	224
545	20241014	104000	306621105	1839	1839	1839	1839	0
546	20241014	103900	306621105	1839	1846	1846	1839	309
547	20241014	103800	306052819	1839	1840	1840	1839	200
548	20241014	103700	305685016	1846	1842	1846	1842	121
549	20241014	103600	305462122	1838	1838	1838	1838	1180
550	20241014	103500	303293282	1838	1838	1838	1837	1311
551	20241014	103400	300883975	1838	1842	1842	1838	2548
552	20241014	103300	296195521	1842	1841	1842	1841	748
553	20241014	103200	294817953	1841	1841	1841	1841	0
554	20241014	103100	294817953	1841	1842	1842	1841	661
555	20241014	103000	293600672	1841	1850	1850	1841	3501
556	20241014	102900	287148505	1850	1850	1850	1850	71
557	20241014	102800	287017155	1850	1852	1852	1850	6
558	20241014	102700	287006049	1844	1845	1845	1844	201
559	20241014	102600	286635315	1845	1853	1860	1845	61
560	20241014	102500	286522525	1861	1850	1861	1850	655
561	20241014	102400	285309782	1847	1845	1847	1845	508
562	20241014	102300	284372508	1845	1848	1848	1845	724
563	20241014	102200	283036474	1853	1848	1853	1848	87
564	20241014	102100	282875678	1848	1856	1856	1848	6350
565	20241014	102000	271119349	1857	1858	1858	1857	13
566	20241014	101900	271095196	1858	1869	1869	1858	7308
567	20241014	101800	257469750	1868	1872	1872	1868	989
568	20241014	101700	255620937	1872	1872	1872	1872	91
569	20241014	101600	255450585	1879	1879	1879	1879	94
570	20241014	101500	255273959	1879	1878	1879	1878	342
571	20241014	101400	254631350	1872	1872	1872	1872	180
572	20241014	101300	254294390	1872	1872	1872	1872	270
573	20241014	101200	253788950	1872	1872	1872	1872	177
574	20241014	101100	253457606	1872	1871	1872	1871	500
575	20241014	101000	252522086	1872	1872	1872	1872	11
576	20241014	100900	252501494	1867	1869	1870	1866	1771
577	20241014	100800	249195103	1870	1871	1872	1870	2466
578	20241014	100700	244582179	1871	1883	1883	1871	604
579	20241014	100600	243452020	1871	1871	1871	1871	0
580	20241014	100500	243452020	1871	1885	1885	1870	934
581	20241014	100400	241702908	1891	1901	1901	1888	11047
582	20241014	100300	220792067	1901	1901	1901	1901	5
583	20241014	100200	220782562	1901	1901	1901	1901	5
584	20241014	100100	220773057	1901	1902	1902	1901	9
585	20241014	100000	220755942	1912	1912	1912	1912	0
586	20241014	095900	220755942	1912	1901	1912	1901	278
587	20241014	095800	220226947	1905	1905	1905	1905	6
588	20241014	095700	220215517	1901	1901	1901	1901	0
589	20241014	095600	220215517	1901	1901	1901	1901	279
590	20241014	095500	219685138	1901	1902	1902	1901	720
591	20241014	095400	218316083	1901	1904	1904	1901	700
592	20241014	095300	216984752	1905	1905	1905	1905	190
593	20241014	095200	216622802	1905	1916	1916	1905	180
594	20241014	095100	216279676	1916	1910	1916	1910	108
595	20241014	095000	216073060	1907	1907	1910	1904	119
596	20241014	094900	215846268	1905	1904	1905	1904	290
597	20241014	094800	215294022	1903	1903	1903	1903	1
598	20241014	094700	215292119	1903	1903	1903	1903	1
599	20241014	094600	215290216	1903	1903	1903	1903	4
600	20241014	094500	215282604	1903	1904	1904	1903	571
601	20241014	094400	214195421	1904	1904	1904	1904	0
602	20241014	094300	214195421	1904	1894	1904	1894	1052
603	20241014	094200	212202413	1894	1894	1894	1894	2
604	20241014	094100	212198625	1903	1902	1903	1902	71
605	20241014	094000	212063514	1903	1903	1903	1903	1
606	20241014	093900	212061611	1903	1895	1903	1894	167
607	20241014	093800	211744754	1893	1894	1894	1893	100
608	20241014	093700	211555404	1893	1895	1895	1893	2359
609	20241014	093600	207087487	1895	1897	1897	1895	2005
610	20241014	093500	203286987	1896	1896	1896	1896	0
611	20241014	093400	203286987	1896	1895	1896	1895	537
612	20241014	093300	202269172	1895	1901	1901	1895	201
613	20241014	093200	201888256	1904	1903	1904	1902	141
614	20241014	093100	201619924	1903	1903	1903	1903	3
615	20241014	093000	201614215	1894	1894	1894	1894	0
616	20241014	092900	201614215	1894	1916	1918	1893	1555
617	20241014	092800	198654415	1896	1896	1896	1896	272
618	20241014	092700	198138703	1894	1893	1907	1893	1322
619	20241014	092600	195634743	1893	1892	1907	1891	716
620	20241014	092500	194280399	1906	1895	1906	1889	5089
621	20241014	092400	184641078	1894	1925	1925	1843	14566
622	20241014	092300	157120066	1925	1924	1925	1924	625
623	20241014	092200	155917458	1913	1920	1920	1913	2051
624	20241014	092100	151993388	1920	1920	1920	1920	900
625	20241014	092000	150265388	1920	1920	1920	1920	3
626	20241014	091900	150259628	1923	1920	1923	1920	1348
627	20241014	091800	147670790	1920	1920	1920	1910	23166
628	20241014	091700	103410868	1921	1921	1921	1921	2960
629	20241014	091600	97724708	1921	1926	1926	1921	3533
630	20241014	091500	90934071	1941	1922	1941	1921	127
631	20241014	091400	90688096	1922	1940	1940	1922	1419
632	20241014	091300	87944958	1940	1933	1941	1924	4174
633	20241014	091200	79856202	1924	1943	1943	1924	12736
634	20241014	091100	55199045	1943	1944	1944	1943	1130
635	20241014	091000	53003269	1944	1945	1945	1944	3416
636	20241014	090900	46361515	1958	1943	1958	1943	395
637	20241014	090800	45593140	1943	1970	1970	1943	1096
638	20241014	090700	43452541	1970	1942	1970	1942	11
639	20241014	090600	43430899	1970	1950	1970	1940	4506
640	20241014	090500	34659764	1939	1952	1952	1939	3683
641	20241014	090400	27488225	1973	1973	1973	1973	200
642	20241014	090300	27093625	1973	1950	1973	1950	1017
643	20241014	090200	25110058	1950	1961	1974	1950	3007
644	20241014	090100	19223262	1961	1992	1995	1947	6932
645	20241014	090000	5551442	1977	1978	1978	1977	2807