KissMeData/001360/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183400	1135342455	1891	1891	1891	1891	4942
3	20241018	183300	1135342455	1891	1891	1891	1891	0
4	20241018	183200	1135342455	1891	1891	1891	1891	0
5	20241018	183100	1135342455	1891	1891	1891	1891	0
6	20241018	183000	1135342455	1891	1891	1891	1891	0
7	20241018	182900	1135342455	1891	1891	1891	1891	0
8	20241018	182800	1135342455	1891	1891	1891	1891	0
9	20241018	182700	1135342455	1891	1891	1891	1891	0
10	20241018	182600	1135342455	1891	1891	1891	1891	0
11	20241018	182500	1135342455	1891	1891	1891	1891	0
12	20241018	182400	1135342455	1891	1891	1891	1891	0
13	20241018	182300	1135342455	1891	1891	1891	1891	0
14	20241018	182200	1135342455	1891	1891	1891	1891	0
15	20241018	182100	1135342455	1891	1891	1891	1891	0
16	20241018	182000	1135342455	1891	1891	1891	1891	0
17	20241018	181900	1135342455	1891	1891	1891	1891	0
18	20241018	181800	1135342455	1891	1891	1891	1891	0
19	20241018	181700	1135342455	1891	1891	1891	1891	0
20	20241018	181600	1135342455	1891	1891	1891	1891	0
21	20241018	181500	1135342455	1891	1891	1891	1891	0
22	20241018	181400	1135342455	1891	1891	1891	1891	0
23	20241018	181300	1135342455	1891	1891	1891	1891	0
24	20241018	181200	1135342455	1891	1891	1891	1891	0
25	20241018	181100	1135342455	1891	1891	1891	1891	0
26	20241018	181000	1135342455	1891	1891	1891	1891	0
27	20241018	180900	1135342455	1891	1891	1891	1891	0
28	20241018	180800	1135342455	1891	1891	1891	1891	0
29	20241018	180700	1135342455	1891	1891	1891	1891	0
30	20241018	180600	1135342455	1891	1891	1891	1891	0
31	20241018	180500	1135342455	1891	1891	1891	1891	0
32	20241018	180400	1135342455	1891	1891	1891	1891	4942
33	20241018	180300	1135342455	1891	1891	1891	1891	0
34	20241018	180200	1135342455	1891	1891	1891	1891	0
35	20241018	180100	1135342455	1891	1891	1891	1891	0
36	20241018	180000	1135342455	1891	1891	1891	1891	0
37	20241018	175900	1135342455	1891	1891	1891	1891	0
38	20241018	175800	1135342455	1891	1891	1891	1891	0
39	20241018	175700	1135342455	1891	1891	1891	1891	0
40	20241018	175600	1135342455	1891	1891	1891	1891	0
41	20241018	175500	1135342455	1891	1891	1891	1891	0
42	20241018	175400	1135342455	1891	1891	1891	1891	0
43	20241018	175300	1135342455	1891	1891	1891	1891	0
44	20241018	175200	1135342455	1891	1891	1891	1891	0
45	20241018	175100	1135342455	1891	1891	1891	1891	0
46	20241018	175000	1135342455	1891	1891	1891	1891	0
47	20241018	174900	1135342455	1891	1891	1891	1891	0
48	20241018	174800	1135342455	1891	1891	1891	1891	0
49	20241018	174700	1135342455	1891	1891	1891	1891	0
50	20241018	174600	1135342455	1891	1891	1891	1891	0
51	20241018	174500	1135342455	1891	1891	1891	1891	0
52	20241018	174400	1135342455	1891	1891	1891	1891	0
53	20241018	174300	1135342455	1891	1891	1891	1891	0
54	20241018	174200	1135342455	1891	1891	1891	1891	0
55	20241018	174100	1135342455	1891	1891	1891	1891	0
56	20241018	174000	1135342455	1891	1891	1891	1891	0
57	20241018	173900	1135342455	1891	1891	1891	1891	0
58	20241018	173800	1135342455	1891	1891	1891	1891	0
59	20241018	173700	1135342455	1891	1891	1891	1891	0
60	20241018	173600	1135342455	1891	1891	1891	1891	0
61	20241018	173500	1135342455	1891	1891	1891	1891	0
62	20241018	173400	1135342455	1891	1891	1891	1891	4942
63	20241018	173300	1135342455	1891	1891	1891	1891	0
64	20241018	173200	1135342455	1891	1891	1891	1891	0
65	20241018	173100	1135342455	1891	1891	1891	1891	0
66	20241018	173000	1135342455	1891	1891	1891	1891	0
67	20241018	172900	1135342455	1891	1891	1891	1891	0
68	20241018	172800	1135342455	1891	1891	1891	1891	0
69	20241018	172700	1135342455	1891	1891	1891	1891	0
70	20241018	172600	1135342455	1891	1891	1891	1891	0
71	20241018	172500	1135342455	1891	1891	1891	1891	0
72	20241018	172400	1135342455	1891	1891	1891	1891	0
73	20241018	172300	1135342455	1891	1891	1891	1891	0
74	20241018	172200	1135342455	1891	1891	1891	1891	0
75	20241018	172100	1135342455	1891	1891	1891	1891	0
76	20241018	172000	1135342455	1891	1891	1891	1891	0
77	20241018	171900	1135342455	1891	1891	1891	1891	0
78	20241018	171800	1135342455	1891	1891	1891	1891	0
79	20241018	171700	1135342455	1891	1891	1891	1891	0
80	20241018	171600	1135342455	1891	1891	1891	1891	0
81	20241018	171500	1135342455	1891	1891	1891	1891	0
82	20241018	171400	1135342455	1891	1891	1891	1891	0
83	20241018	171300	1135342455	1891	1891	1891	1891	0
84	20241018	171200	1135342455	1891	1891	1891	1891	0
85	20241018	171100	1135342455	1891	1891	1891	1891	0
86	20241018	171000	1135342455	1891	1891	1891	1891	0
87	20241018	170900	1135342455	1891	1891	1891	1891	0
88	20241018	170800	1135342455	1891	1891	1891	1891	0
89	20241018	170700	1135342455	1891	1891	1891	1891	0
90	20241018	170600	1135342455	1891	1891	1891	1891	0
91	20241018	170500	1135342455	1891	1891	1891	1891	0
92	20241018	170400	1135342455	1891	1891	1891	1891	4942
93	20241018	170300	1135342455	1891	1891	1891	1891	0
94	20241018	170200	1135342455	1891	1891	1891	1891	0
95	20241018	170100	1135342455	1891	1891	1891	1891	0
96	20241018	170000	1135342455	1891	1891	1891	1891	0
97	20241018	165900	1135342455	1891	1891	1891	1891	0
98	20241018	165800	1135342455	1891	1891	1891	1891	0
99	20241018	165700	1135342455	1891	1891	1891	1891	0
100	20241018	165600	1135342455	1891	1891	1891	1891	0
101	20241018	165500	1135342455	1891	1891	1891	1891	0
102	20241018	165400	1135342455	1891	1891	1891	1891	0
103	20241018	165300	1135342455	1891	1891	1891	1891	0
104	20241018	165200	1135342455	1891	1891	1891	1891	0
105	20241018	165100	1135342455	1891	1891	1891	1891	0
106	20241018	165000	1135342455	1891	1891	1891	1891	0
107	20241018	164900	1135342455	1891	1891	1891	1891	0
108	20241018	164800	1135342455	1891	1891	1891	1891	0
109	20241018	164700	1135342455	1891	1891	1891	1891	0
110	20241018	164600	1135342455	1891	1891	1891	1891	0
111	20241018	164500	1135342455	1891	1891	1891	1891	0
112	20241018	164400	1135342455	1891	1891	1891	1891	0
113	20241018	164300	1135342455	1891	1891	1891	1891	0
114	20241018	164200	1135342455	1891	1891	1891	1891	0
115	20241018	164100	1135342455	1891	1891	1891	1891	0
116	20241018	164000	1135342455	1891	1891	1891	1891	0
117	20241018	163900	1135342455	1891	1891	1891	1891	0
118	20241018	163800	1135342455	1891	1891	1891	1891	0
119	20241018	163700	1135342455	1891	1891	1891	1891	0
120	20241018	163600	1135342455	1891	1891	1891	1891	0
121	20241018	163500	1135342455	1891	1891	1891	1891	0
122	20241018	163400	1135342455	1891	1891	1891	1891	4942
123	20241018	163300	1135342455	1891	1891	1891	1891	0
124	20241018	163200	1135342455	1891	1891	1891	1891	0
125	20241018	163100	1135342455	1891	1891	1891	1891	0
126	20241018	163000	1135342455	1891	1891	1891	1891	0
127	20241018	162900	1135342455	1891	1891	1891	1891	0
128	20241018	162800	1135342455	1891	1891	1891	1891	0
129	20241018	162700	1135342455	1891	1891	1891	1891	0
130	20241018	162600	1135342455	1891	1891	1891	1891	0
131	20241018	162500	1135342455	1891	1891	1891	1891	0
132	20241018	162400	1135342455	1891	1891	1891	1891	0
133	20241018	162300	1135342455	1891	1891	1891	1891	0
134	20241018	162200	1135342455	1891	1891	1891	1891	0
135	20241018	162100	1135342455	1891	1891	1891	1891	0
136	20241018	162000	1135342455	1891	1891	1891	1891	0
137	20241018	161900	1135342455	1891	1891	1891	1891	0
138	20241018	161800	1135342455	1891	1891	1891	1891	0
139	20241018	161700	1135342455	1891	1891	1891	1891	0
140	20241018	161600	1135342455	1891	1891	1891	1891	0
141	20241018	161500	1135342455	1891	1891	1891	1891	0
142	20241018	161400	1135342455	1891	1891	1891	1891	0
143	20241018	161300	1135342455	1891	1891	1891	1891	0
144	20241018	161200	1135342455	1891	1891	1891	1891	0
145	20241018	161100	1135342455	1891	1891	1891	1891	0
146	20241018	161000	1135342455	1891	1891	1891	1891	0
147	20241018	160900	1135342455	1891	1891	1891	1891	0
148	20241018	160800	1135342455	1891	1891	1891	1891	0
149	20241018	160700	1135342455	1891	1891	1891	1891	0
150	20241018	160600	1135342455	1891	1891	1891	1891	0
151	20241018	160500	1135342455	1891	1891	1891	1891	0
152	20241018	160400	1135342455	1891	1891	1891	1891	4942
153	20241018	160300	1135342455	1891	1891	1891	1891	0
154	20241018	160200	1135342455	1891	1891	1891	1891	0
155	20241018	160100	1135342455	1891	1891	1891	1891	0
156	20241018	160000	1135342455	1891	1891	1891	1891	0
157	20241018	155900	1135342455	1891	1891	1891	1891	0
158	20241018	155800	1135342455	1891	1891	1891	1891	0
159	20241018	155700	1135342455	1891	1891	1891	1891	0
160	20241018	155600	1135342455	1891	1891	1891	1891	0
161	20241018	155500	1135342455	1891	1891	1891	1891	0
162	20241018	155400	1135342455	1891	1891	1891	1891	0
163	20241018	155300	1135342455	1891	1891	1891	1891	0
164	20241018	155200	1135342455	1891	1891	1891	1891	0
165	20241018	155100	1135342455	1891	1891	1891	1891	0
166	20241018	155000	1135342455	1891	1891	1891	1891	0
167	20241018	154900	1135342455	1891	1891	1891	1891	0
168	20241018	154800	1135342455	1891	1891	1891	1891	0
169	20241018	154700	1135342455	1891	1891	1891	1891	0
170	20241018	154600	1135342455	1891	1891	1891	1891	0
171	20241018	154500	1135342455	1891	1891	1891	1891	0
172	20241018	154400	1135342455	1891	1891	1891	1891	0
173	20241018	154300	1135342455	1891	1891	1891	1891	0
174	20241018	154200	1135342455	1891	1891	1891	1891	0
175	20241018	154100	1135342455	1891	1891	1891	1891	0
176	20241018	154000	1135342455	1891	1891	1891	1891	0
177	20241018	153900	1135342455	1891	1891	1891	1891	0
178	20241018	153800	1135342455	1891	1891	1891	1891	0
179	20241018	153700	1135342455	1891	1891	1891	1891	0
180	20241018	153600	1135342455	1891	1891	1891	1891	0
181	20241018	153500	1135342455	1891	1891	1891	1891	0
182	20241018	153400	1135342455	1891	1891	1891	1891	4942
183	20241018	153300	1135342455	1891	1891	1891	1891	0
184	20241018	153200	1135342455	1891	1891	1891	1891	0
185	20241018	153100	1135342455	1891	1891	1891	1891	0
186	20241018	153000	1135342455	1891	1891	1891	1891	4942
187	20241018	152900	1125997133	1900	1900	1900	1900	0
188	20241018	152800	1125997133	1900	1900	1900	1900	0
189	20241018	152700	1125997133	1900	1900	1900	1900	0
190	20241018	152600	1125997133	1900	1900	1900	1900	0
191	20241018	152500	1125997133	1900	1900	1900	1900	0
192	20241018	152400	1125997133	1900	1900	1900	1900	0
193	20241018	152300	1125997133	1900	1900	1900	1900	0
194	20241018	152200	1125997133	1900	1900	1900	1900	0
195	20241018	152100	1125997133	1900	1900	1900	1900	0
196	20241018	152000	1125997133	1900	1900	1900	1900	0
197	20241018	151900	1125997133	1900	1901	1901	1890	18685
198	20241018	151800	1090672864	1900	1900	1901	1900	2937
199	20241018	151700	1085089646	1897	1899	1901	1894	66
200	20241018	151600	1084964583	1897	1895	1901	1894	1802
201	20241018	151500	1081545506	1899	1899	1899	1895	311
202	20241018	151400	1080955547	1897	1892	1899	1890	9018
203	20241018	151300	1063904110	1898	1892	1898	1892	638
204	20241018	151200	1062693336	1892	1899	1899	1892	4950
205	20241018	151100	1053314130	1899	1900	1900	1899	90
206	20241018	151000	1053143219	1899	1900	1900	1899	588
207	20241018	150900	1052026492	1902	1902	1902	1902	3
208	20241018	150800	1052020786	1901	1900	1901	1900	546
209	20241018	150700	1050983340	1900	1900	1901	1900	152
210	20241018	150600	1050694539	1900	1900	1900	1900	4916
211	20241018	150500	1041354139	1900	1901	1901	1899	4814
212	20241018	150400	1032207840	1899	1900	1900	1899	4657
213	20241018	150300	1023360540	1901	1900	1901	1900	1405
214	20241018	150200	1020690035	1901	1901	1901	1899	32
215	20241018	150100	1020629215	1901	1901	1901	1901	1
216	20241018	150000	1020627314	1900	1900	1900	1896	1283
217	20241018	145900	1018190630	1897	1900	1900	1897	1167
218	20241018	145800	1015976098	1900	1900	1902	1900	1206
219	20241018	145700	1013684477	1900	1900	1900	1900	1156
220	20241018	145600	1011488077	1899	1900	1900	1899	1820
221	20241018	145500	1008030992	1900	1901	1901	1900	310
222	20241018	145400	1007441982	1901	1901	1901	1900	170
223	20241018	145300	1007118971	1899	1899	1899	1899	21
224	20241018	145200	1007079092	1901	1899	1901	1898	1620
225	20241018	145100	1004002839	1900	1901	1902	1900	3034
226	20241018	145000	998236056	1902	1906	1906	1902	1188
227	20241018	144900	995974845	1907	1906	1908	1906	204
228	20241018	144800	995585886	1908	1907	1908	1907	637
229	20241018	144700	994371006	1907	1907	1907	1907	283
230	20241018	144600	993831325	1907	1903	1907	1903	7231
231	20241018	144500	980060742	1903	1903	1903	1903	502
232	20241018	144400	979105436	1903	1902	1903	1901	950
233	20241018	144300	977298271	1903	1904	1904	1903	638
234	20241018	144200	976084026	1904	1904	1904	1904	525
235	20241018	144100	975084426	1904	1904	1904	1904	3736
236	20241018	144000	967971082	1900	1900	1904	1900	1036
237	20241018	143900	966002602	1900	1900	1900	1900	90
238	20241018	143800	965831602	1904	1900	1904	1900	13
239	20241018	143700	965806882	1900	1900	1900	1900	242
240	20241018	143600	965347082	1900	1900	1900	1900	5
241	20241018	143500	965337582	1895	1900	1900	1895	3055
242	20241018	143400	959533357	1899	1900	1900	1899	1288
243	20241018	143300	957087386	1900	1904	1904	1900	4522
244	20241018	143200	948493641	1901	1905	1905	1901	34
245	20241018	143100	948428904	1905	1906	1906	1900	1031
246	20241018	143000	946469829	1899	1899	1899	1899	0
247	20241018	142900	946469829	1899	1903	1903	1899	2604
248	20241018	142800	941521351	1902	1907	1907	1902	4126
249	20241018	142700	933668326	1907	1908	1908	1906	9172
250	20241018	142600	916177824	1907	1906	1908	1906	325
251	20241018	142500	915558268	1906	1905	1906	1905	5344
252	20241018	142400	905377947	1904	1905	1905	1904	1371
253	20241018	142300	902766236	1906	1908	1908	1906	130
254	20241018	142200	902518326	1909	1909	1909	1909	171
255	20241018	142100	902191887	1909	1907	1910	1907	68
256	20241018	142000	902062063	1910	1910	1911	1903	652
257	20241018	141900	900818647	1911	1910	1911	1910	511
258	20241018	141800	899842636	1910	1911	1911	1910	511
259	20241018	141700	898866611	1911	1913	1913	1910	441
260	20241018	141600	898023592	1913	1896	1913	1896	54716
261	20241018	141500	793849903	1895	1896	1896	1895	64
262	20241018	141400	793728568	1894	1896	1897	1894	1946
263	20241018	141300	790038841	1895	1891	1895	1891	10028
264	20241018	141200	771064719	1890	1891	1891	1890	521
265	20241018	141100	770079529	1891	1888	1891	1888	2704
266	20241018	141000	764972376	1889	1887	1889	1886	1368
267	20241018	140900	762391653	1887	1887	1887	1885	222
268	20241018	140800	761972781	1887	1888	1888	1885	1805
269	20241018	140700	758568656	1889	1889	1889	1889	0
270	20241018	140600	758568656	1889	1884	1890	1884	4158
271	20241018	140500	750726731	1884	1884	1884	1884	20
272	20241018	140400	750689051	1884	1880	1884	1880	292
273	20241018	140300	750139291	1884	1880	1884	1880	128
274	20241018	140200	749898631	1880	1879	1880	1879	14
275	20241018	140100	749872320	1883	1884	1884	1880	1466
276	20241018	140000	747115715	1884	1884	1884	1884	550
277	20241018	135900	746079515	1884	1883	1884	1882	4
278	20241018	135800	746071982	1884	1885	1885	1881	186
279	20241018	135700	745722093	1885	1885	1885	1885	108
280	20241018	135600	745518513	1885	1885	1885	1885	24
281	20241018	135500	745473273	1886	1886	1886	1886	45
282	20241018	135400	745388403	1886	1886	1886	1886	100
283	20241018	135300	745199803	1886	1886	1886	1886	1
284	20241018	135200	745197917	1886	1886	1886	1886	113
285	20241018	135100	744984799	1887	1887	1887	1887	0
286	20241018	135000	744984799	1887	1887	1887	1887	0
287	20241018	134900	744984799	1887	1884	1887	1875	2404
288	20241018	134800	740469627	1882	1882	1882	1882	0
289	20241018	134700	740469627	1882	1882	1882	1882	143
290	20241018	134600	740200501	1881	1881	1881	1881	1045
291	20241018	134500	738234856	1887	1881	1887	1881	577
292	20241018	134400	737148655	1881	1888	1888	1881	141
293	20241018	134300	736882927	1888	1882	1888	1882	1009
294	20241018	134200	734983935	1881	1888	1888	1881	1034
295	20241018	134100	733038878	1888	1889	1889	1883	980
296	20241018	134000	731188338	1889	1889	1889	1881	114
297	20241018	133900	730973618	1886	1889	1889	1886	508
298	20241018	133800	730015518	1889	1889	1889	1889	4
299	20241018	133700	730007962	1889	1884	1889	1883	550
300	20241018	133600	728971795	1889	1886	1889	1884	532
301	20241018	133500	727968376	1886	1886	1886	1886	550
302	20241018	133400	726931076	1886	1888	1888	1886	701
303	20241018	133300	725608172	1888	1888	1888	1888	0
304	20241018	133200	725608172	1888	1890	1890	1888	59
305	20241018	133100	725496762	1890	1890	1890	1890	3
306	20241018	133000	725491092	1888	1890	1890	1888	133
307	20241018	132900	725239922	1890	1890	1890	1888	6
308	20241018	132800	725228584	1890	1888	1890	1888	51
309	20241018	132700	725132288	1891	1891	1891	1887	402
310	20241018	132600	724372881	1892	1892	1893	1887	1079
311	20241018	132500	722330848	1888	1888	1888	1888	100
312	20241018	132400	722142048	1893	1888	1893	1888	275
313	20241018	132300	721622828	1893	1893	1893	1893	3
314	20241018	132200	721617149	1893	1888	1893	1888	7
315	20241018	132100	721603923	1893	1893	1893	1893	0
316	20241018	132000	721603923	1893	1893	1893	1886	389
317	20241018	131900	720869542	1893	1893	1893	1890	111
318	20241018	131800	720659428	1893	1892	1893	1892	7
319	20241018	131700	720646182	1893	1892	1893	1892	1302
320	20241018	131600	718182796	1892	1893	1893	1886	142
321	20241018	131500	717914729	1893	1893	1893	1893	477
322	20241018	131400	717011768	1893	1885	1894	1885	157
323	20241018	131300	716715550	1886	1896	1896	1886	1410
324	20241018	131200	714055239	1896	1897	1897	1896	54
325	20241018	131100	713952812	1897	1896	1897	1886	534
326	20241018	131000	712940448	1896	1895	1896	1895	1301
327	20241018	130900	710474052	1895	1890	1895	1890	110
328	20241018	130800	710266107	1885	1883	1885	1883	1568
329	20241018	130700	707312848	1883	1874	1883	1868	276
330	20241018	130600	706795792	1880	1879	1883	1878	2173
331	20241018	130500	702711611	1880	1880	1880	1879	63
332	20241018	130400	702593224	1879	1879	1880	1878	1097
333	20241018	130300	700531969	1879	1878	1879	1878	2032
334	20241018	130200	696714848	1878	1875	1878	1875	107
335	20241018	130100	696514007	1874	1873	1874	1868	2424
336	20241018	130000	691982723	1873	1870	1873	1869	3201
337	20241018	125900	685987413	1869	1867	1869	1867	428
338	20241018	125800	685187852	1868	1867	1868	1862	108
339	20241018	125700	684986499	1862	1862	1862	1862	1
340	20241018	125600	684984637	1862	1862	1862	1862	2
341	20241018	125500	684980913	1867	1867	1867	1867	111
342	20241018	125400	684773676	1867	1866	1867	1866	26
343	20241018	125300	684725136	1867	1867	1867	1867	10
344	20241018	125200	684706466	1861	1862	1862	1861	1020
345	20241018	125100	682808240	1867	1867	1867	1867	1
346	20241018	125000	682806373	1861	1861	1861	1861	0
347	20241018	124900	682806373	1861	1861	1867	1861	101
348	20241018	124800	682618394	1861	1861	1861	1861	0
349	20241018	124700	682618394	1861	1868	1868	1861	5410
350	20241018	124600	672547679	1865	1868	1868	1865	55
351	20241018	124500	672445089	1868	1868	1868	1868	0
352	20241018	124400	672445089	1868	1865	1868	1865	254
353	20241018	124300	671971366	1865	1864	1865	1864	4
354	20241018	124200	671963909	1864	1864	1864	1864	0
355	20241018	124100	671963909	1864	1864	1864	1864	0
356	20241018	124000	671963909	1864	1866	1866	1864	52
357	20241018	123900	671866927	1868	1868	1868	1868	11
358	20241018	123800	671846379	1869	1869	1869	1869	0
359	20241018	123700	671846379	1869	1865	1869	1864	1925
360	20241018	123600	668257311	1865	1865	1865	1865	384
361	20241018	123500	667541151	1869	1870	1870	1869	704
362	20241018	123400	666224686	1869	1866	1869	1865	977
363	20241018	123300	664399458	1865	1865	1865	1865	5
364	20241018	123200	664390133	1869	1869	1869	1869	0
365	20241018	123100	664390133	1869	1869	1869	1869	2
366	20241018	123000	664386395	1869	1869	1869	1869	346
367	20241018	122900	663739721	1869	1865	1869	1865	700
368	20241018	122800	662433803	1864	1864	1864	1864	1226
369	20241018	122700	660148539	1864	1861	1864	1861	8539
370	20241018	122600	644257457	1861	1863	1863	1861	880
371	20241018	122500	642619567	1864	1862	1864	1862	1520
372	20241018	122400	639789287	1862	1864	1864	1862	2149
373	20241018	122300	635785649	1864	1864	1864	1864	10
374	20241018	122200	635767009	1864	1864	1864	1864	5
375	20241018	122100	635757689	1863	1863	1863	1863	0
376	20241018	122000	635757689	1863	1863	1863	1863	279
377	20241018	121900	635237912	1863	1863	1863	1863	862
378	20241018	121800	633632006	1863	1863	1863	1863	16
379	20241018	121700	633602198	1862	1862	1862	1862	0
380	20241018	121600	633602198	1862	1862	1862	1862	0
381	20241018	121500	633602198	1862	1862	1862	1862	400
382	20241018	121400	632857398	1862	1862	1862	1862	127
383	20241018	121300	632620924	1862	1862	1862	1862	1154
384	20241018	121200	630472176	1862	1862	1862	1862	503
385	20241018	121100	629535590	1864	1864	1864	1864	6
386	20241018	121000	629524406	1862	1862	1862	1862	3000
387	20241018	120900	623938406	1862	1863	1863	1862	1001
388	20241018	120800	622074529	1864	1864	1864	1864	7
389	20241018	120700	622061481	1865	1862	1865	1861	7280
390	20241018	120600	608513061	1862	1862	1862	1862	545
391	20241018	120500	607498271	1862	1863	1863	1862	574
392	20241018	120400	606429236	1863	1863	1864	1863	7996
393	20241018	120300	591532588	1863	1864	1864	1863	1374
394	20241018	120200	588971471	1864	1864	1864	1864	56
395	20241018	120100	588867087	1867	1865	1867	1865	59
396	20241018	120000	588757030	1865	1865	1865	1865	607
397	20241018	115900	587624975	1867	1867	1867	1867	5
398	20241018	115800	587615640	1864	1867	1867	1864	353
399	20241018	115700	586957552	1867	1867	1867	1867	0
400	20241018	115600	586957552	1867	1867	1867	1867	1
401	20241018	115500	586955685	1867	1866	1867	1863	2001
402	20241018	115400	583227069	1869	1869	1869	1869	0
403	20241018	115300	583227069	1869	1867	1869	1867	21
404	20241018	115200	583187850	1870	1870	1870	1870	0
405	20241018	115100	583187850	1870	1869	1870	1869	531
406	20241018	115000	582194980	1870	1870	1870	1870	0
407	20241018	114900	582194980	1870	1870	1870	1870	0
408	20241018	114800	582194980	1870	1870	1870	1870	19
409	20241018	114700	582159450	1872	1872	1872	1872	24
410	20241018	114600	582114522	1863	1863	1863	1863	590
411	20241018	114500	581015352	1863	1872	1872	1863	2774
412	20241018	114400	575845278	1865	1865	1865	1865	0
413	20241018	114300	575845278	1865	1866	1866	1865	12536
414	20241018	114200	552457507	1867	1868	1868	1867	8866
415	20241018	114100	535900824	1868	1870	1870	1868	1799
416	20241018	114000	532539163	1871	1873	1873	1871	101
417	20241018	113900	532350190	1873	1873	1873	1873	20
418	20241018	113800	532312730	1873	1873	1873	1873	0
419	20241018	113700	532312730	1873	1871	1873	1871	308
420	20241018	113600	531736446	1871	1873	1873	1871	2799
421	20241018	113500	526499515	1873	1869	1873	1869	1453
422	20241018	113400	523781856	1866	1866	1866	1866	68
423	20241018	113300	523654968	1865	1866	1866	1865	389
424	20241018	113200	522929453	1866	1866	1866	1866	985
425	20241018	113100	521091443	1866	1864	1866	1864	84
426	20241018	113000	520934829	1864	1864	1864	1864	479
427	20241018	112900	520041973	1864	1864	1864	1864	233
428	20241018	112800	519607661	1866	1863	1866	1863	617
429	20241018	112700	518458139	1863	1863	1863	1863	0
430	20241018	112600	518458139	1863	1863	1863	1863	1987
431	20241018	112500	514756358	1863	1863	1863	1863	16
432	20241018	112400	514726550	1863	1863	1863	1863	1847
433	20241018	112300	511285589	1863	1865	1865	1863	1650
434	20241018	112200	508211617	1863	1866	1866	1863	383
435	20241018	112100	507497867	1866	1869	1870	1866	339
436	20241018	112000	506865033	1868	1870	1870	1868	209
437	20241018	111900	506474401	1871	1869	1871	1861	592
438	20241018	111800	505368487	1861	1860	1861	1860	6800
439	20241018	111700	492720187	1860	1862	1863	1860	2932
440	20241018	111600	487263404	1869	1865	1869	1862	3583
441	20241018	111500	480587732	1867	1869	1869	1867	683
442	20241018	111400	479312563	1870	1870	1870	1870	18
443	20241018	111300	479278903	1871	1871	1871	1871	1
444	20241018	111200	479277032	1870	1870	1870	1870	914
445	20241018	111100	477567852	1871	1872	1872	1871	247
446	20241018	111000	477105713	1872	1872	1872	1870	851
447	20241018	110900	475514159	1873	1873	1873	1873	3
448	20241018	110800	475508540	1873	1872	1873	1872	1001
449	20241018	110700	473634667	1872	1872	1872	1872	11
450	20241018	110600	473614075	1865	1864	1865	1864	10053
451	20241018	110500	454875254	1864	1865	1865	1864	4055
452	20241018	110400	447314486	1865	1866	1866	1865	2022
453	20241018	110300	443542031	1866	1867	1867	1866	2
454	20241018	110200	443538298	1865	1867	1867	1865	821
455	20241018	110100	442005793	1867	1873	1873	1867	260
456	20241018	110000	441520051	1873	1871	1873	1865	3547
457	20241018	105900	434903689	1874	1874	1874	1874	0
458	20241018	105800	434903689	1874	1874	1874	1874	1
459	20241018	105700	434901815	1866	1872	1877	1866	4465
460	20241018	105600	426563413	1876	1876	1876	1876	0
461	20241018	105500	426563413	1876	1870	1880	1870	534
462	20241018	105400	425564665	1880	1871	1880	1870	255
463	20241018	105300	425087665	1870	1870	1870	1870	500
464	20241018	105200	424152665	1870	1870	1870	1870	3006
465	20241018	105100	418531445	1870	1870	1870	1870	0
466	20241018	105000	418531445	1870	1870	1870	1870	0
467	20241018	104900	418531445	1870	1873	1873	1870	793
468	20241018	104800	417048528	1881	1874	1881	1872	96
469	20241018	104700	416868805	1881	1881	1881	1881	5
470	20241018	104600	416859400	1881	1881	1881	1881	70
471	20241018	104500	416727730	1882	1872	1882	1872	119
472	20241018	104400	416504952	1872	1874	1874	1870	710
473	20241018	104300	415176224	1882	1882	1882	1882	2
474	20241018	104200	415172460	1870	1870	1870	1870	0
475	20241018	104100	415172460	1870	1880	1880	1867	4035
476	20241018	104000	407621149	1882	1882	1882	1882	271
477	20241018	103900	407111127	1882	1882	1882	1882	0
478	20241018	103800	407111127	1882	1876	1882	1874	1297
479	20241018	103700	404677497	1876	1876	1876	1876	1104
480	20241018	103600	402606393	1876	1880	1882	1876	1535
481	20241018	103500	399723422	1880	1881	1881	1880	836
482	20241018	103400	398151541	1883	1883	1883	1881	345
483	20241018	103300	397502191	1883	1885	1885	1883	249
484	20241018	103200	397032954	1895	1895	1895	1886	1375
485	20241018	103100	394427428	1885	1887	1887	1885	200
486	20241018	103000	394050245	1897	1897	1897	1897	118
487	20241018	102900	393826399	1897	1898	1898	1889	1022
488	20241018	102800	391890692	1892	1892	1895	1892	3022
489	20241018	102700	386164130	1894	1892	1894	1892	197
490	20241018	102600	385791272	1891	1890	1891	1890	412
491	20241018	102500	385012480	1887	1890	1891	1887	252
492	20241018	102400	384536877	1891	1889	1891	1888	301
493	20241018	102300	383968560	1891	1888	1891	1888	114
494	20241018	102200	383753316	1889	1890	1891	1889	2688
495	20241018	102100	378672986	1892	1890	1892	1890	1162
496	20241018	102000	376475596	1890	1887	1891	1887	917
497	20241018	101900	374742924	1887	1887	1887	1887	16
498	20241018	101800	374712732	1887	1887	1887	1887	60
499	20241018	101700	374599512	1887	1886	1887	1879	1173
500	20241018	101600	372392560	1886	1886	1886	1886	77
501	20241018	101500	372247338	1886	1886	1886	1886	3
502	20241018	101400	372241680	1887	1880	1887	1880	279
503	20241018	101300	371717027	1879	1879	1880	1879	332
504	20241018	101200	371092969	1880	1880	1880	1880	100
505	20241018	101100	370904969	1880	1881	1881	1880	2082
506	20241018	101000	366990663	1890	1890	1890	1890	1013
507	20241018	100900	365076093	1891	1885	1895	1885	3051
508	20241018	100800	359303004	1886	1878	1886	1877	11156
509	20241018	100700	338298666	1879	1879	1879	1873	2027
510	20241018	100600	334500382	1873	1880	1880	1873	217
511	20241018	100500	334093896	1880	1881	1881	1880	363
512	20241018	100400	333411446	1882	1882	1882	1882	205
513	20241018	100300	333025636	1882	1869	1882	1869	11778
514	20241018	100200	310981560	1869	1869	1869	1869	30
515	20241018	100100	310925490	1870	1870	1870	1864	103
516	20241018	100000	310733325	1864	1870	1870	1864	1022
517	20241018	095900	308825921	1870	1870	1870	1866	91
518	20241018	095800	308655791	1870	1869	1870	1867	1845
519	20241018	095700	305209092	1868	1870	1870	1868	766
520	20241018	095600	303777765	1869	1865	1869	1865	244
521	20241018	095500	303322325	1865	1863	1865	1862	1446
522	20241018	095400	300629209	1863	1867	1867	1863	7544
523	20241018	095300	286563468	1867	1870	1870	1866	13207
524	20241018	095200	261900355	1870	1869	1870	1869	1502
525	20241018	095100	259093007	1869	1870	1870	1869	192
526	20241018	095000	258733989	1870	1870	1871	1870	1447
527	20241018	094900	256028077	1871	1870	1871	1870	374
528	20241018	094800	255328623	1870	1869	1871	1869	566
529	20241018	094700	254270248	1870	1872	1872	1869	24
530	20241018	094600	254225342	1869	1872	1872	1869	5510
531	20241018	094500	243918424	1872	1873	1873	1871	2020
532	20241018	094400	240137179	1872	1872	1872	1872	1465
533	20241018	094300	237394699	1872	1872	1872	1871	5209
534	20241018	094200	227643785	1872	1883	1883	1872	3655
535	20241018	094100	220795528	1884	1884	1884	1884	5921
536	20241018	094000	209640364	1884	1880	1884	1874	1070
537	20241018	093900	207631544	1880	1874	1880	1873	6519
538	20241018	093800	195415306	1874	1873	1874	1873	1306
539	20241018	093700	192969104	1874	1874	1875	1874	3981
540	20241018	093600	185508102	1875	1875	1875	1875	2408
541	20241018	093500	180993102	1875	1880	1880	1875	1833
542	20241018	093400	177555596	1880	1887	1887	1880	50
543	20241018	093300	177461476	1887	1879	1889	1874	1090
544	20241018	093200	175416051	1885	1877	1891	1877	926
545	20241018	093100	173674705	1877	1877	1880	1875	289
546	20241018	093000	173132503	1877	1882	1882	1877	1207
547	20241018	092900	170866569	1874	1883	1883	1874	252
548	20241018	092800	170393871	1870	1870	1870	1870	0
549	20241018	092700	170393871	1870	1878	1878	1870	2900
550	20241018	092600	164958513	1878	1878	1878	1878	306
551	20241018	092500	164383845	1878	1871	1878	1871	2863
552	20241018	092400	159016959	1870	1871	1871	1870	9528
553	20241018	092300	141196193	1871	1884	1884	1870	10090
554	20241018	092200	122255928	1883	1884	1892	1883	6114
555	20241018	092100	110717354	1884	1888	1892	1883	9356
556	20241018	092000	93085831	1888	1888	1888	1888	2096
557	20241018	091900	89128583	1888	1893	1894	1888	5651
558	20241018	091800	78442849	1898	1898	1898	1898	1
559	20241018	091700	78440951	1900	1900	1900	1891	2369
560	20241018	091600	73959134	1893	1898	1898	1891	2247
561	20241018	091500	69697842	1898	1896	1898	1896	546
562	20241018	091400	68661750	1896	1898	1898	1896	55
563	20241018	091300	68557370	1898	1900	1900	1898	188
564	20241018	091200	68200376	1908	1900	1909	1900	1491
565	20241018	091100	65356747	1898	1891	1898	1891	3082
566	20241018	091000	59521283	1884	1892	1892	1884	3231
567	20241018	090900	53424798	1892	1892	1893	1892	1904
568	20241018	090800	49821899	1892	1897	1897	1892	442
569	20241018	090700	48984120	1892	1892	1897	1892	616
570	20241018	090600	47817148	1892	1884	1892	1883	2142
571	20241018	090500	43781112	1884	1887	1893	1883	12931
572	20241018	090400	19391309	1887	1898	1898	1886	4456
573	20241018	090300	10959392	1898	1898	1898	1898	51
574	20241018	090200	10862594	1898	1898	1898	1898	287
575	20241018	090100	10317868	1886	1898	1898	1886	2194
576	20241018	090000	6174724	1898	1891	1898	1888	3235