KissMeData/066790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194500	7060524280	1780	1780	1780	1780	68464
3	20241002	194400	7060524280	1780	1780	1780	1780	0
4	20241002	194300	7060524280	1780	1780	1780	1780	0
5	20241002	194200	7060524280	1780	1780	1780	1780	0
6	20241002	194100	7060524280	1780	1780	1780	1780	0
7	20241002	194000	7060524280	1780	1780	1780	1780	0
8	20241002	193900	7060524280	1780	1780	1780	1780	0
9	20241002	193800	7060524280	1780	1780	1780	1780	0
10	20241002	193700	7060524280	1780	1780	1780	1780	0
11	20241002	193600	7060524280	1780	1780	1780	1780	0
12	20241002	193500	7060524280	1780	1780	1780	1780	0
13	20241002	193400	7060524280	1780	1780	1780	1780	0
14	20241002	193300	7060524280	1780	1780	1780	1780	0
15	20241002	193200	7060524280	1780	1780	1780	1780	0
16	20241002	193100	7060524280	1780	1780	1780	1780	0
17	20241002	193000	7060524280	1780	1780	1780	1780	0
18	20241002	192900	7060524280	1780	1780	1780	1780	0
19	20241002	192800	7060524280	1780	1780	1780	1780	0
20	20241002	192700	7060524280	1780	1780	1780	1780	0
21	20241002	192600	7060524280	1780	1780	1780	1780	0
22	20241002	192500	7060524280	1780	1780	1780	1780	0
23	20241002	192400	7060524280	1780	1780	1780	1780	0
24	20241002	192300	7060524280	1780	1780	1780	1780	0
25	20241002	192200	7060524280	1780	1780	1780	1780	0
26	20241002	192100	7060524280	1780	1780	1780	1780	0
27	20241002	192000	7060524280	1780	1780	1780	1780	0
28	20241002	191900	7060524280	1780	1780	1780	1780	0
29	20241002	191800	7060524280	1780	1780	1780	1780	0
30	20241002	191700	7060524280	1780	1780	1780	1780	0
31	20241002	191600	7060524280	1780	1780	1780	1780	0
32	20241002	191500	7060524280	1780	1780	1780	1780	68464
33	20241002	191400	7060524280	1780	1780	1780	1780	0
34	20241002	191300	7060524280	1780	1780	1780	1780	0
35	20241002	191200	7060524280	1780	1780	1780	1780	0
36	20241002	191100	7060524280	1780	1780	1780	1780	0
37	20241002	191000	7060524280	1780	1780	1780	1780	0
38	20241002	190900	7060524280	1780	1780	1780	1780	0
39	20241002	190800	7060524280	1780	1780	1780	1780	0
40	20241002	190700	7060524280	1780	1780	1780	1780	0
41	20241002	190600	7060524280	1780	1780	1780	1780	0
42	20241002	190500	7060524280	1780	1780	1780	1780	0
43	20241002	190400	7060524280	1780	1780	1780	1780	0
44	20241002	190300	7060524280	1780	1780	1780	1780	0
45	20241002	190200	7060524280	1780	1780	1780	1780	0
46	20241002	190100	7060524280	1780	1780	1780	1780	0
47	20241002	190000	7060524280	1780	1780	1780	1780	0
48	20241002	185900	7060524280	1780	1780	1780	1780	0
49	20241002	185800	7060524280	1780	1780	1780	1780	0
50	20241002	185700	7060524280	1780	1780	1780	1780	0
51	20241002	185600	7060524280	1780	1780	1780	1780	0
52	20241002	185500	7060524280	1780	1780	1780	1780	0
53	20241002	185400	7060524280	1780	1780	1780	1780	0
54	20241002	185300	7060524280	1780	1780	1780	1780	0
55	20241002	185200	7060524280	1780	1780	1780	1780	0
56	20241002	185100	7060524280	1780	1780	1780	1780	0
57	20241002	185000	7060524280	1780	1780	1780	1780	0
58	20241002	184900	7060524280	1780	1780	1780	1780	0
59	20241002	184800	7060524280	1780	1780	1780	1780	0
60	20241002	184700	7060524280	1780	1780	1780	1780	0
61	20241002	184600	7060524280	1780	1780	1780	1780	0
62	20241002	184500	7060524280	1780	1780	1780	1780	68464
63	20241002	184400	7060524280	1780	1780	1780	1780	0
64	20241002	184300	7060524280	1780	1780	1780	1780	0
65	20241002	184200	7060524280	1780	1780	1780	1780	0
66	20241002	184100	7060524280	1780	1780	1780	1780	0
67	20241002	184000	7060524280	1780	1780	1780	1780	0
68	20241002	183900	7060524280	1780	1780	1780	1780	0
69	20241002	183800	7060524280	1780	1780	1780	1780	0
70	20241002	183700	7060524280	1780	1780	1780	1780	0
71	20241002	183600	7060524280	1780	1780	1780	1780	0
72	20241002	183500	7060524280	1780	1780	1780	1780	0
73	20241002	183400	7060524280	1780	1780	1780	1780	0
74	20241002	183300	7060524280	1780	1780	1780	1780	0
75	20241002	183200	7060524280	1780	1780	1780	1780	0
76	20241002	183100	7060524280	1780	1780	1780	1780	0
77	20241002	183000	7060524280	1780	1780	1780	1780	0
78	20241002	182900	7060524280	1780	1780	1780	1780	0
79	20241002	182800	7060524280	1780	1780	1780	1780	0
80	20241002	182700	7060524280	1780	1780	1780	1780	0
81	20241002	182600	7060524280	1780	1780	1780	1780	0
82	20241002	182500	7060524280	1780	1780	1780	1780	0
83	20241002	182400	7060524280	1780	1780	1780	1780	0
84	20241002	182300	7060524280	1780	1780	1780	1780	0
85	20241002	182200	7060524280	1780	1780	1780	1780	0
86	20241002	182100	7060524280	1780	1780	1780	1780	0
87	20241002	182000	7060524280	1780	1780	1780	1780	0
88	20241002	181900	7060524280	1780	1780	1780	1780	0
89	20241002	181800	7060524280	1780	1780	1780	1780	0
90	20241002	181700	7060524280	1780	1780	1780	1780	0
91	20241002	181600	7060524280	1780	1780	1780	1780	0
92	20241002	181500	7060524280	1780	1780	1780	1780	68464
93	20241002	181400	7060524280	1780	1780	1780	1780	0
94	20241002	181300	7060524280	1780	1780	1780	1780	0
95	20241002	181200	7060524280	1780	1780	1780	1780	0
96	20241002	181100	7060524280	1780	1780	1780	1780	0
97	20241002	181000	7060524280	1780	1780	1780	1780	0
98	20241002	180900	7060524280	1780	1780	1780	1780	0
99	20241002	180800	7060524280	1780	1780	1780	1780	0
100	20241002	180700	7060524280	1780	1780	1780	1780	0
101	20241002	180600	7060524280	1780	1780	1780	1780	0
102	20241002	180500	7060524280	1780	1780	1780	1780	0
103	20241002	180400	7060524280	1780	1780	1780	1780	0
104	20241002	180300	7060524280	1780	1780	1780	1780	0
105	20241002	180200	7060524280	1780	1780	1780	1780	0
106	20241002	180100	7060524280	1780	1780	1780	1780	0
107	20241002	180000	7060524280	1780	1780	1780	1780	0
108	20241002	175900	7060524280	1780	1780	1780	1780	0
109	20241002	175800	7060524280	1780	1780	1780	1780	0
110	20241002	175700	7060524280	1780	1780	1780	1780	0
111	20241002	175600	7060524280	1780	1780	1780	1780	0
112	20241002	175500	7060524280	1780	1780	1780	1780	0
113	20241002	175400	7060524280	1780	1780	1780	1780	0
114	20241002	175300	7060524280	1780	1780	1780	1780	0
115	20241002	175200	7060524280	1780	1780	1780	1780	0
116	20241002	175100	7060524280	1780	1780	1780	1780	0
117	20241002	175000	7060524280	1780	1780	1780	1780	0
118	20241002	174900	7060524280	1780	1780	1780	1780	0
119	20241002	174800	7060524280	1780	1780	1780	1780	0
120	20241002	174700	7060524280	1780	1780	1780	1780	0
121	20241002	174600	7060524280	1780	1780	1780	1780	0
122	20241002	174500	7060524280	1780	1780	1780	1780	68464
123	20241002	174400	7060524280	1780	1780	1780	1780	0
124	20241002	174300	7060524280	1780	1780	1780	1780	0
125	20241002	174200	7060524280	1780	1780	1780	1780	0
126	20241002	174100	7060524280	1780	1780	1780	1780	0
127	20241002	174000	7060524280	1780	1780	1780	1780	0
128	20241002	173900	7060524280	1780	1780	1780	1780	0
129	20241002	173800	7060524280	1780	1780	1780	1780	0
130	20241002	173700	7060524280	1780	1780	1780	1780	0
131	20241002	173600	7060524280	1780	1780	1780	1780	0
132	20241002	173500	7060524280	1780	1780	1780	1780	0
133	20241002	173400	7060524280	1780	1780	1780	1780	0
134	20241002	173300	7060524280	1780	1780	1780	1780	0
135	20241002	173200	7060524280	1780	1780	1780	1780	0
136	20241002	173100	7060524280	1780	1780	1780	1780	0
137	20241002	173000	7060524280	1780	1780	1780	1780	0
138	20241002	172900	7060524280	1780	1780	1780	1780	0
139	20241002	172800	7060524280	1780	1780	1780	1780	0
140	20241002	172700	7060524280	1780	1780	1780	1780	0
141	20241002	172600	7060524280	1780	1780	1780	1780	0
142	20241002	172500	7060524280	1780	1780	1780	1780	0
143	20241002	172400	7060524280	1780	1780	1780	1780	0
144	20241002	172300	7060524280	1780	1780	1780	1780	0
145	20241002	172200	7060524280	1780	1780	1780	1780	0
146	20241002	172100	7060524280	1780	1780	1780	1780	0
147	20241002	172000	7060524280	1780	1780	1780	1780	0
148	20241002	171900	7060524280	1780	1780	1780	1780	0
149	20241002	171800	7060524280	1780	1780	1780	1780	0
150	20241002	171700	7060524280	1780	1780	1780	1780	0
151	20241002	171600	7060524280	1780	1780	1780	1780	0
152	20241002	171500	7060524280	1780	1780	1780	1780	68464
153	20241002	171400	7060524280	1780	1780	1780	1780	0
154	20241002	171300	7060524280	1780	1780	1780	1780	0
155	20241002	171200	7060524280	1780	1780	1780	1780	0
156	20241002	171100	7060524280	1780	1780	1780	1780	0
157	20241002	171000	7060524280	1780	1780	1780	1780	0
158	20241002	170900	7060524280	1780	1780	1780	1780	0
159	20241002	170800	7060524280	1780	1780	1780	1780	0
160	20241002	170700	7060524280	1780	1780	1780	1780	0
161	20241002	170600	7060524280	1780	1780	1780	1780	0
162	20241002	170500	7060524280	1780	1780	1780	1780	0
163	20241002	170400	7060524280	1780	1780	1780	1780	0
164	20241002	170300	7060524280	1780	1780	1780	1780	0
165	20241002	170200	7060524280	1780	1780	1780	1780	0
166	20241002	170100	7060524280	1780	1780	1780	1780	0
167	20241002	170000	7060524280	1780	1780	1780	1780	0
168	20241002	165900	7060524280	1780	1780	1780	1780	0
169	20241002	165800	7060524280	1780	1780	1780	1780	0
170	20241002	165700	7060524280	1780	1780	1780	1780	0
171	20241002	165600	7060524280	1780	1780	1780	1780	0
172	20241002	165500	7060524280	1780	1780	1780	1780	0
173	20241002	165400	7060524280	1780	1780	1780	1780	0
174	20241002	165300	7060524280	1780	1780	1780	1780	0
175	20241002	165200	7060524280	1780	1780	1780	1780	0
176	20241002	165100	7060524280	1780	1780	1780	1780	0
177	20241002	165000	7060524280	1780	1780	1780	1780	0
178	20241002	164900	7060524280	1780	1780	1780	1780	0
179	20241002	164800	7060524280	1780	1780	1780	1780	0
180	20241002	164700	7060524280	1780	1780	1780	1780	0
181	20241002	164600	7060524280	1780	1780	1780	1780	0
182	20241002	164500	7060524280	1780	1780	1780	1780	68464
183	20241002	164400	7060524280	1780	1780	1780	1780	0
184	20241002	164300	7060524280	1780	1780	1780	1780	0
185	20241002	164200	7060524280	1780	1780	1780	1780	0
186	20241002	164100	7060524280	1780	1780	1780	1780	0
187	20241002	164000	7060524280	1780	1780	1780	1780	0
188	20241002	163900	7060524280	1780	1780	1780	1780	0
189	20241002	163800	7060524280	1780	1780	1780	1780	0
190	20241002	163700	7060524280	1780	1780	1780	1780	0
191	20241002	163600	7060524280	1780	1780	1780	1780	0
192	20241002	163500	7060524280	1780	1780	1780	1780	0
193	20241002	163400	7060524280	1780	1780	1780	1780	0
194	20241002	163300	7060524280	1780	1780	1780	1780	0
195	20241002	163200	7060524280	1780	1780	1780	1780	0
196	20241002	163100	7060524280	1780	1780	1780	1780	0
197	20241002	163000	7060524280	1780	1780	1780	1780	0
198	20241002	162900	7060524280	1780	1780	1780	1780	0
199	20241002	162800	7060524280	1780	1780	1780	1780	0
200	20241002	162700	7060524280	1780	1780	1780	1780	0
201	20241002	162600	7060524280	1780	1780	1780	1780	0
202	20241002	162500	7060524280	1780	1780	1780	1780	0
203	20241002	162400	7060524280	1780	1780	1780	1780	0
204	20241002	162300	7060524280	1780	1780	1780	1780	0
205	20241002	162200	7060524280	1780	1780	1780	1780	0
206	20241002	162100	7060524280	1780	1780	1780	1780	0
207	20241002	162000	7060524280	1780	1780	1780	1780	0
208	20241002	161900	7060524280	1780	1780	1780	1780	0
209	20241002	161800	7060524280	1780	1780	1780	1780	0
210	20241002	161700	7060524280	1780	1780	1780	1780	0
211	20241002	161600	7060524280	1780	1780	1780	1780	0
212	20241002	161500	7060524280	1780	1780	1780	1780	68464
213	20241002	161400	7060524280	1780	1780	1780	1780	0
214	20241002	161300	7060524280	1780	1780	1780	1780	0
215	20241002	161200	7060524280	1780	1780	1780	1780	0
216	20241002	161100	7060524280	1780	1780	1780	1780	0
217	20241002	161000	7060524280	1780	1780	1780	1780	0
218	20241002	160900	7060524280	1780	1780	1780	1780	0
219	20241002	160800	7060524280	1780	1780	1780	1780	0
220	20241002	160700	7060524280	1780	1780	1780	1780	0
221	20241002	160600	7060524280	1780	1780	1780	1780	0
222	20241002	160500	7060524280	1780	1780	1780	1780	0
223	20241002	160400	7060524280	1780	1780	1780	1780	0
224	20241002	160300	7060524280	1780	1780	1780	1780	0
225	20241002	160200	7060524280	1780	1780	1780	1780	0
226	20241002	160100	7060524280	1780	1780	1780	1780	0
227	20241002	160000	7060524280	1780	1780	1780	1780	0
228	20241002	155900	7060524280	1780	1780	1780	1780	0
229	20241002	155800	7060524280	1780	1780	1780	1780	0
230	20241002	155700	7060524280	1780	1780	1780	1780	0
231	20241002	155600	7060524280	1780	1780	1780	1780	0
232	20241002	155500	7060524280	1780	1780	1780	1780	0
233	20241002	155400	7060524280	1780	1780	1780	1780	0
234	20241002	155300	7060524280	1780	1780	1780	1780	0
235	20241002	155200	7060524280	1780	1780	1780	1780	0
236	20241002	155100	7060524280	1780	1780	1780	1780	0
237	20241002	155000	7060524280	1780	1780	1780	1780	0
238	20241002	154900	7060524280	1780	1780	1780	1780	0
239	20241002	154800	7060524280	1780	1780	1780	1780	0
240	20241002	154700	7060524280	1780	1780	1780	1780	0
241	20241002	154600	7060524280	1780	1780	1780	1780	0
242	20241002	154500	7060524280	1780	1780	1780	1780	68464
243	20241002	154400	7060524280	1780	1780	1780	1780	0
244	20241002	154300	7060524280	1780	1780	1780	1780	0
245	20241002	154200	7060524280	1780	1780	1780	1780	0
246	20241002	154100	7060524280	1780	1780	1780	1780	0
247	20241002	154000	7060524280	1780	1780	1780	1780	0
248	20241002	153900	7060524280	1780	1780	1780	1780	0
249	20241002	153800	7060524280	1780	1780	1780	1780	0
250	20241002	153700	7060524280	1780	1780	1780	1780	0
251	20241002	153600	7060524280	1780	1780	1780	1780	0
252	20241002	153500	7060524280	1780	1780	1780	1780	0
253	20241002	153400	7060524280	1780	1780	1780	1780	0
254	20241002	153300	7060524280	1780	1780	1780	1780	0
255	20241002	153200	7060524280	1780	1780	1780	1780	0
256	20241002	153100	7060524280	1780	1780	1780	1780	0
257	20241002	153000	7060524280	1780	1780	1780	1780	68464
258	20241002	152900	6938658360	1788	1788	1788	1788	0
259	20241002	152800	6938658360	1788	1788	1788	1788	0
260	20241002	152700	6938658360	1788	1788	1788	1788	0
261	20241002	152600	6938658360	1788	1788	1788	1788	0
262	20241002	152500	6938658360	1788	1788	1788	1788	0
263	20241002	152400	6938658360	1788	1788	1788	1788	0
264	20241002	152300	6938658360	1788	1788	1788	1788	0
265	20241002	152200	6938658360	1788	1788	1788	1788	0
266	20241002	152100	6938658360	1788	1788	1788	1788	0
267	20241002	152000	6938658360	1788	1788	1788	1788	0
268	20241002	151900	6938658360	1788	1788	1788	1784	7397
269	20241002	151800	6925443546	1784	1788	1789	1784	16611
270	20241002	151700	6895795705	1788	1787	1788	1786	5713
271	20241002	151600	6885585774	1787	1788	1788	1779	9432
272	20241002	151500	6868768965	1790	1790	1790	1787	1803
273	20241002	151400	6865545789	1790	1783	1790	1783	17573
274	20241002	151300	6834176409	1783	1781	1783	1781	5363
275	20241002	151200	6824619988	1781	1780	1782	1780	7277
276	20241002	151100	6811665525	1780	1784	1785	1779	21441
277	20241002	151000	6773447778	1784	1785	1785	1784	5755
278	20241002	150900	6763176649	1785	1793	1793	1784	9704
279	20241002	150800	6745851780	1793	1793	1793	1793	651
280	20241002	150700	6744684537	1794	1794	1795	1793	2253
281	20241002	150600	6740644630	1795	1787	1795	1784	14584
282	20241002	150500	6714597817	1796	1796	1796	1795	1848
283	20241002	150400	6711278921	1796	1780	1796	1780	8993
284	20241002	150300	6695244874	1780	1783	1785	1780	16395
285	20241002	150200	6666032045	1782	1786	1786	1782	11098
286	20241002	150100	6646238046	1786	1787	1791	1785	21614
287	20241002	150000	6607629996	1787	1787	1787	1786	13092
288	20241002	145900	6584235102	1787	1786	1787	1786	12729
289	20241002	145800	6561489163	1787	1787	1787	1786	4554
290	20241002	145700	6553351769	1787	1791	1791	1786	24040
291	20241002	145600	6510388237	1791	1791	1791	1789	6181
292	20241002	145500	6499322537	1791	1791	1796	1788	53109
293	20241002	145400	6404280540	1792	1797	1798	1791	21235
294	20241002	145300	6366200554	1796	1794	1796	1793	6392
295	20241002	145200	6354738403	1791	1799	1799	1791	31987
296	20241002	145100	6297432856	1797	1799	1800	1797	8751
297	20241002	145000	6281697897	1799	1804	1804	1796	23434
298	20241002	144900	6239496779	1804	1812	1812	1802	5063
299	20241002	144800	6230363857	1804	1814	1814	1804	22
300	20241002	144700	6230324042	1802	1802	1802	1802	31329
301	20241002	144600	6173869184	1802	1805	1805	1802	17008
302	20241002	144500	6143212880	1804	1806	1806	1804	4538
303	20241002	144400	6135024976	1806	1811	1812	1806	11243
304	20241002	144300	6114680333	1814	1813	1814	1810	566
305	20241002	144200	6113655336	1811	1815	1815	1806	5265
306	20241002	144100	6104116510	1811	1810	1816	1810	700
307	20241002	144000	6102849097	1811	1804	1812	1804	7732
308	20241002	143900	6088856936	1804	1805	1805	1802	12866
309	20241002	143800	6065653477	1805	1809	1811	1805	10454
310	20241002	143700	6046754774	1809	1810	1810	1809	2577
311	20241002	143600	6042092368	1810	1818	1818	1810	2720
312	20241002	143500	6037163824	1819	1809	1819	1808	1666
313	20241002	143400	6034140282	1809	1809	1809	1808	3002
314	20241002	143300	6028709833	1809	1811	1811	1809	5792
315	20241002	143200	6018228575	1812	1812	1812	1811	1139
316	20241002	143100	6016164728	1813	1812	1813	1811	1760
317	20241002	143000	6012977348	1813	1810	1813	1810	972
318	20241002	142900	6011217968	1810	1814	1814	1810	8850
319	20241002	142800	5995183189	1823	1816	1824	1812	2383
320	20241002	142700	5990849320	1813	1816	1816	1813	1239
321	20241002	142600	5988602407	1815	1817	1817	1814	4037
322	20241002	142500	5981275322	1817	1817	1817	1814	2444
323	20241002	142400	5976834577	1817	1813	1818	1813	4531
324	20241002	142300	5968601451	1813	1813	1813	1813	2212
325	20241002	142200	5964591095	1813	1815	1815	1810	1383
326	20241002	142100	5962087558	1808	1809	1817	1807	12183
327	20241002	142000	5940064391	1809	1819	1819	1809	1617
328	20241002	141900	5937132716	1817	1808	1818	1807	7562
329	20241002	141800	5923461298	1812	1813	1813	1807	170
330	20241002	141700	5923153331	1806	1813	1813	1806	10909
331	20241002	141600	5903436834	1809	1813	1813	1809	487
332	20241002	141500	5902555035	1813	1813	1813	1813	760
333	20241002	141400	5901177155	1813	1813	1813	1813	610
334	20241002	141300	5900071225	1808	1808	1808	1808	205
335	20241002	141200	5899700585	1807	1810	1810	1807	7540
336	20241002	141100	5886066734	1810	1808	1810	1808	1127
337	20241002	141000	5884027291	1808	1813	1813	1808	6571
338	20241002	140900	5872133809	1813	1813	1813	1813	301
339	20241002	140800	5871588096	1813	1811	1813	1811	35
340	20241002	140700	5871524661	1810	1810	1812	1810	1444
341	20241002	140600	5868910202	1811	1813	1814	1811	2644
342	20241002	140500	5864117354	1813	1807	1813	1805	1392
343	20241002	140400	5861604555	1805	1805	1805	1805	1869
344	20241002	140300	5858231010	1805	1805	1807	1804	4192
345	20241002	140200	5850664801	1805	1807	1807	1804	2583
346	20241002	140100	5846002702	1804	1806	1807	1804	12969
347	20241002	140000	5822582071	1807	1810	1810	1806	9847
348	20241002	135900	5804793817	1807	1811	1811	1807	8803
349	20241002	135800	5788876381	1810	1810	1810	1809	3469
350	20241002	135700	5782597553	1810	1809	1810	1809	847
351	20241002	135600	5781064730	1808	1808	1808	1807	3207
352	20241002	135500	5775267024	1808	1810	1810	1808	3711
353	20241002	135400	5768555354	1808	1810	1810	1808	6120
354	20241002	135300	5757485382	1810	1813	1813	1809	8688
355	20241002	135200	5741750277	1813	1814	1814	1813	3277
356	20241002	135100	5735808234	1814	1814	1814	1814	1090
357	20241002	135000	5733830974	1814	1814	1815	1814	6075
358	20241002	134900	5722810841	1815	1820	1820	1814	6663
359	20241002	134800	5710712740	1822	1816	1822	1814	2968
360	20241002	134700	5705311223	1817	1820	1824	1816	4868
361	20241002	134600	5696464182	1820	1829	1829	1820	4099
362	20241002	134500	5688987705	1822	1820	1829	1820	1540
363	20241002	134400	5686178012	1820	1818	1829	1818	1103
364	20241002	134300	5684167918	1816	1818	1818	1816	2222
365	20241002	134200	5680131656	1816	1818	1818	1816	1790
366	20241002	134100	5676878966	1818	1821	1824	1818	2842
367	20241002	134000	5671704163	1821	1815	1821	1815	3696
368	20241002	133900	5664984905	1812	1811	1812	1811	265
369	20241002	133800	5664504969	1811	1818	1818	1811	850
370	20241002	133700	5662959766	1810	1811	1819	1810	12095
371	20241002	133600	5641051136	1811	1824	1824	1811	27992
372	20241002	133500	5590220432	1823	1826	1827	1822	10146
373	20241002	133400	5571709081	1834	1825	1834	1825	931
374	20241002	133300	5570005310	1825	1829	1834	1825	10471
375	20241002	133200	5550862861	1829	1827	1829	1827	2205
376	20241002	133100	5546831613	1826	1820	1826	1819	18191
377	20241002	133000	5513732243	1820	1837	1837	1817	22298
378	20241002	132900	5473115420	1832	1828	1849	1828	9201
379	20241002	132800	5456250863	1828	1838	1839	1828	51044
380	20241002	132700	5362736543	1838	1851	1854	1838	35707
381	20241002	132600	5296844885	1851	1861	1871	1851	19608
382	20241002	132500	5260327653	1858	1859	1860	1856	15203
383	20241002	132400	5232072089	1859	1850	1860	1845	49898
384	20241002	132300	5139576278	1855	1853	1863	1851	14313
385	20241002	132200	5113055779	1853	1853	1865	1852	8243
386	20241002	132100	5097779794	1869	1850	1869	1845	9591
387	20241002	132000	5080005082	1850	1850	1850	1843	3013
388	20241002	131900	5074443202	1850	1846	1850	1842	12401
389	20241002	131800	5051557046	1846	1858	1858	1846	26117
390	20241002	131700	5003252198	1859	1857	1859	1857	517
391	20241002	131600	5002291915	1855	1864	1872	1855	7831
392	20241002	131500	4987708145	1871	1872	1872	1860	9259
393	20241002	131400	4970425908	1865	1875	1876	1865	13936
394	20241002	131300	4944319740	1875	1861	1875	1861	18040
395	20241002	131200	4910619094	1858	1858	1859	1858	3190
396	20241002	131100	4904690866	1858	1858	1866	1855	5449
397	20241002	131000	4894553087	1858	1857	1858	1856	2775
398	20241002	130900	4889398218	1858	1858	1858	1857	5740
399	20241002	130800	4878736536	1857	1868	1868	1857	4444
400	20241002	130700	4870460898	1868	1861	1868	1861	7395
401	20241002	130600	4856696558	1861	1858	1861	1857	5700
402	20241002	130500	4846095332	1860	1859	1866	1856	797
403	20241002	130400	4844613360	1859	1859	1868	1859	2818
404	20241002	130300	4839371650	1859	1867	1867	1854	4881
405	20241002	130200	4830303427	1868	1874	1874	1857	3937
406	20241002	130100	4822967751	1874	1854	1876	1847	37152
407	20241002	130000	4753703796	1847	1847	1850	1847	2706
408	20241002	125900	4748702169	1847	1846	1849	1845	2014
409	20241002	125800	4744983648	1846	1847	1848	1845	739
410	20241002	125700	4743619231	1847	1850	1850	1847	777
411	20241002	125600	4742182937	1849	1846	1849	1846	506
412	20241002	125500	4741247961	1845	1840	1845	1840	833
413	20241002	125400	4739713468	1840	1840	1841	1840	2366
414	20241002	125300	4735359965	1840	1840	1840	1840	243
415	20241002	125200	4734912845	1838	1838	1838	1837	1485
416	20241002	125100	4732183428	1838	1839	1840	1838	4025
417	20241002	125000	4724784877	1840	1842	1842	1839	913
418	20241002	124900	4723104848	1842	1841	1842	1840	833
419	20241002	124800	4721571529	1841	1841	1841	1840	4997
420	20241002	124700	4712373299	1841	1847	1848	1841	4157
421	20241002	124600	4704710477	1844	1850	1850	1844	324
422	20241002	124500	4704112991	1850	1842	1850	1842	102
423	20241002	124400	4703925075	1842	1843	1843	1842	2865
424	20241002	124300	4698646783	1843	1856	1856	1843	474
425	20241002	124200	4697772029	1856	1850	1856	1842	402
426	20241002	124100	4697026299	1841	1852	1852	1841	4515
427	20241002	124000	4688694430	1851	1853	1861	1851	1543
428	20241002	123900	4685836415	1861	1861	1861	1855	3791
429	20241002	123800	4678786478	1861	1861	1861	1860	3369
430	20241002	123700	4672517988	1862	1874	1874	1853	10249
431	20241002	123600	4653402623	1874	1862	1879	1860	14147
432	20241002	123500	4626861142	1860	1854	1861	1850	15544
433	20241002	123400	4598069422	1853	1851	1853	1850	3489
434	20241002	123300	4591613862	1850	1849	1851	1849	3257
435	20241002	123200	4585588413	1850	1851	1851	1850	253
436	20241002	123100	4585120311	1851	1850	1851	1848	1017
437	20241002	123000	4583238997	1850	1846	1850	1846	1230
438	20241002	122900	4580965156	1846	1846	1846	1846	4098
439	20241002	122800	4573400248	1846	1847	1847	1846	2851
440	20241002	122700	4568136980	1846	1842	1846	1842	1481
441	20241002	122600	4565407645	1841	1837	1841	1835	2346
442	20241002	122500	4561101340	1840	1838	1840	1836	1071
443	20241002	122400	4559133930	1837	1837	1837	1837	0
444	20241002	122300	4559133930	1837	1836	1837	1836	286
445	20241002	122200	4558608671	1836	1837	1837	1836	507
446	20241002	122100	4557677764	1835	1835	1835	1835	0
447	20241002	122000	4557677764	1835	1837	1837	1835	292
448	20241002	121900	4557141764	1837	1837	1837	1837	543
449	20241002	121800	4556144273	1837	1837	1837	1837	55
450	20241002	121700	4556043238	1837	1836	1837	1836	599
451	20241002	121600	4554942973	1835	1835	1835	1835	532
452	20241002	121500	4553966753	1832	1833	1833	1832	671
453	20241002	121400	4552737471	1832	1832	1832	1832	471
454	20241002	121300	4551874599	1832	1837	1837	1832	482
455	20241002	121200	4550989719	1837	1837	1837	1837	193
456	20241002	121100	4550635178	1837	1833	1837	1832	6169
457	20241002	121000	4539331830	1833	1837	1837	1832	1205
458	20241002	120900	4537120820	1837	1837	1837	1837	1030
459	20241002	120800	4535228710	1842	1836	1842	1835	839
460	20241002	120700	4533687159	1835	1836	1836	1835	808
461	20241002	120600	4532204469	1835	1833	1835	1833	3083
462	20241002	120500	4526551772	1832	1833	1833	1832	3136
463	20241002	120400	4520804058	1834	1837	1837	1834	2780
464	20241002	120300	4515704181	1837	1837	1837	1837	603
465	20241002	120200	4514596470	1837	1837	1837	1837	1237
466	20241002	120100	4512324101	1837	1844	1844	1837	6790
467	20241002	120000	4499836765	1844	1847	1848	1843	1184
468	20241002	115900	4497652196	1846	1848	1848	1846	3671
469	20241002	115800	4490869580	1847	1848	1850	1847	1945
470	20241002	115700	4487275643	1850	1850	1850	1850	675
471	20241002	115600	4486026893	1850	1845	1850	1845	1281
472	20241002	115500	4483657324	1845	1844	1845	1844	1485
473	20241002	115400	4480917810	1839	1844	1844	1839	46
474	20241002	115300	4480833056	1844	1837	1844	1837	812
475	20241002	115200	4479338953	1835	1833	1835	1833	681
476	20241002	115100	4478090516	1837	1833	1837	1832	1884
477	20241002	115000	4474637707	1833	1836	1836	1833	3495
478	20241002	114900	4468231228	1836	1836	1836	1836	144
479	20241002	114800	4467966844	1834	1837	1837	1834	5699
480	20241002	114700	4457510539	1837	1836	1837	1835	2209
481	20241002	114600	4453453001	1837	1831	1837	1831	1959
482	20241002	114500	4449855378	1831	1834	1837	1826	7956
483	20241002	114400	4435291815	1835	1837	1837	1835	2221
484	20241002	114300	4431215013	1836	1838	1838	1836	1115
485	20241002	114200	4429166501	1838	1840	1840	1838	2072
486	20241002	114100	4425357203	1841	1841	1841	1840	7104
487	20241002	114000	4412282685	1840	1845	1845	1840	8529
488	20241002	113900	4396565750	1845	1848	1848	1844	5018
489	20241002	113800	4387303654	1848	1849	1849	1848	1471
490	20241002	113700	4384585214	1849	1849	1849	1849	546
491	20241002	113600	4383575660	1850	1850	1850	1850	1346
492	20241002	113500	4381085560	1850	1852	1853	1850	225
493	20241002	113400	4380668872	1853	1851	1853	1851	3927
494	20241002	113300	4373398291	1845	1845	1847	1845	4185
495	20241002	113200	4365676484	1846	1853	1853	1846	4717
496	20241002	113100	4356965678	1854	1847	1854	1847	1093
497	20241002	113000	4354942968	1848	1851	1851	1848	2796
498	20241002	112900	4349770554	1854	1850	1854	1850	2639
499	20241002	112800	4344882828	1851	1852	1852	1850	906
500	20241002	112700	4343206603	1852	1850	1852	1849	2218
501	20241002	112600	4339102715	1850	1855	1855	1850	3841
502	20241002	112500	4331996005	1855	1855	1855	1853	1037
503	20241002	112400	4330072630	1856	1850	1856	1850	1744
504	20241002	112300	4326842618	1850	1850	1853	1850	731
505	20241002	112200	4325490238	1842	1849	1850	1840	4087
506	20241002	112100	4317947033	1848	1845	1854	1845	1804
507	20241002	112000	4314610485	1845	1844	1845	1839	9543
508	20241002	111900	4297046382	1844	1845	1846	1844	207
509	20241002	111800	4296664473	1843	1831	1843	1825	16616
510	20241002	111700	4266120908	1830	1850	1850	1820	29918
511	20241002	111600	4211088614	1850	1847	1855	1847	1102
512	20241002	111500	4209050572	1847	1852	1854	1847	9742
513	20241002	111400	4191021257	1852	1851	1854	1851	1640
514	20241002	111300	4187985222	1851	1853	1855	1851	3836
515	20241002	111200	4180876262	1850	1850	1852	1850	4016
516	20241002	111100	4173446237	1850	1853	1854	1850	15358
517	20241002	111000	4145018512	1854	1855	1855	1853	3275
518	20241002	110900	4138946639	1855	1856	1856	1850	4895
519	20241002	110800	4129881745	1853	1860	1865	1853	1532
520	20241002	110700	4127033159	1861	1857	1865	1852	1770
521	20241002	110600	4123747076	1857	1874	1875	1855	4152
522	20241002	110500	4116030194	1876	1851	1876	1850	3685
523	20241002	110400	4109158587	1851	1847	1851	1846	7710
524	20241002	110300	4094910340	1847	1851	1851	1846	6184
525	20241002	110200	4083483249	1848	1861	1861	1848	13553
526	20241002	110100	4058377748	1861	1864	1871	1858	8344
527	20241002	110000	4042832598	1862	1861	1865	1860	1143
528	20241002	105900	4040705185	1863	1864	1867	1858	19334
529	20241002	105800	4004700368	1866	1868	1869	1860	2097
530	20241002	105700	4000792771	1870	1860	1873	1855	3227
531	20241002	105600	3994787676	1860	1858	1870	1850	4292
532	20241002	105500	3986833159	1854	1873	1883	1845	45663
533	20241002	105400	3901997190	1874	1877	1895	1874	30385
534	20241002	105300	3844864963	1881	1875	1881	1873	15528
535	20241002	105200	3815714814	1874	1879	1882	1874	19677
536	20241002	105100	3778744679	1879	1899	1900	1877	65035
537	20241002	105000	3656221959	1900	1919	1920	1889	106669
538	20241002	104900	3452381662	1919	1883	1920	1877	69577
539	20241002	104800	3320385691	1884	1871	1885	1871	30438
540	20241002	104700	3263244491	1871	1857	1871	1857	26553
541	20241002	104600	3213705366	1855	1857	1857	1854	1581
542	20241002	104500	3210773090	1857	1854	1857	1853	3561
543	20241002	104400	3204166488	1858	1861	1861	1853	3627
544	20241002	104300	3197422449	1860	1859	1860	1853	6038
545	20241002	104200	3186204153	1859	1863	1865	1859	5559
546	20241002	104100	3175854619	1862	1862	1865	1862	4797
547	20241002	104000	3166915215	1862	1856	1862	1850	5814
548	20241002	103900	3156119415	1851	1846	1857	1846	25674
549	20241002	103800	3108606027	1846	1848	1848	1845	3140
550	20241002	103700	3102810381	1848	1844	1848	1844	2747
551	20241002	103600	3097740355	1842	1846	1846	1842	5196
552	20241002	103500	3088165231	1845	1852	1852	1845	2203
553	20241002	103400	3084089127	1852	1854	1854	1848	4820
554	20241002	103300	3075161549	1854	1857	1859	1854	7012
555	20241002	103200	3062141032	1860	1868	1868	1848	14574
556	20241002	103100	3034992878	1868	1862	1869	1862	40777
557	20241002	103000	2958847423	1861	1856	1861	1856	15826
558	20241002	102900	2929416036	1856	1854	1856	1851	3634
559	20241002	102800	2922681515	1850	1850	1856	1849	6753
560	20241002	102700	2910182975	1848	1851	1855	1848	5379
561	20241002	102600	2900226451	1851	1856	1857	1843	10410
562	20241002	102500	2880902684	1857	1822	1860	1822	37070
563	20241002	102400	2812443285	1821	1821	1827	1821	2680
564	20241002	102300	2807553139	1821	1815	1824	1814	7416
565	20241002	102200	2794057523	1817	1819	1819	1817	1658
566	20241002	102100	2791044212	1819	1820	1820	1819	2581
567	20241002	102000	2786347094	1820	1823	1823	1818	3667
568	20241002	101900	2779674264	1824	1826	1830	1824	31115
569	20241002	101800	2722799660	1827	1824	1827	1822	8184
570	20241002	101700	2707862653	1824	1817	1824	1817	22754
571	20241002	101600	2666486872	1817	1811	1824	1811	9687
572	20241002	101500	2648866208	1809	1806	1811	1806	10329
573	20241002	101400	2630197099	1806	1807	1808	1806	4237
574	20241002	101300	2622542045	1807	1806	1807	1806	3515
575	20241002	101200	2616191942	1807	1800	1808	1800	3342
576	20241002	101100	2610159597	1799	1788	1799	1788	9915
577	20241002	101000	2592375908	1788	1790	1790	1785	2793
578	20241002	100900	2587385256	1790	1792	1792	1782	4092
579	20241002	100800	2580078717	1792	1787	1793	1786	3145
580	20241002	100700	2574457020	1787	1797	1797	1787	2666
581	20241002	100600	2569676694	1797	1797	1799	1787	4559
582	20241002	100500	2561518916	1797	1785	1797	1785	10697
583	20241002	100400	2542409545	1785	1786	1786	1785	2140
584	20241002	100300	2538589437	1786	1780	1786	1780	2781
585	20241002	100200	2533625842	1779	1780	1786	1779	15366
586	20241002	100100	2506261823	1780	1785	1785	1780	830
587	20241002	100000	2504781473	1779	1780	1786	1779	8512
588	20241002	095900	2489631631	1780	1781	1788	1780	9105
589	20241002	095800	2473411439	1780	1771	1780	1771	3588
590	20241002	095700	2467045770	1776	1772	1776	1770	1980
591	20241002	095600	2463538322	1772	1772	1774	1771	7571
592	20241002	095500	2450124999	1773	1770	1773	1768	2874
593	20241002	095400	2445039714	1770	1767	1770	1766	1571
594	20241002	095300	2442264789	1767	1766	1767	1766	2707
595	20241002	095200	2437482919	1766	1765	1767	1764	2476
596	20241002	095100	2433112820	1765	1775	1775	1763	36088
597	20241002	095000	2369287410	1775	1773	1775	1772	1795
598	20241002	094900	2366102947	1773	1775	1775	1770	4776
599	20241002	094800	2357638221	1776	1782	1782	1766	49189
600	20241002	094700	2270427279	1782	1783	1783	1782	6070
601	20241002	094600	2259608970	1783	1786	1787	1780	21564
602	20241002	094500	2221155643	1786	1794	1794	1781	12500
603	20241002	094400	2198845532	1794	1779	1795	1779	46753
604	20241002	094300	2115601297	1779	1778	1779	1778	1987
605	20241002	094200	2112066940	1778	1780	1780	1777	18695
606	20241002	094100	2078797490	1780	1779	1786	1777	19406
607	20241002	094000	2044229258	1778	1775	1778	1775	24986
608	20241002	093900	1999835160	1776	1777	1777	1775	13658
609	20241002	093800	1975572318	1777	1777	1778	1775	7144
610	20241002	093700	1962877493	1777	1773	1777	1771	8475
611	20241002	093600	1947847920	1773	1777	1777	1772	25062
612	20241002	093500	1903381485	1777	1782	1782	1774	11827
613	20241002	093400	1882371583	1782	1776	1782	1776	9198
614	20241002	093300	1866026319	1776	1779	1779	1775	18457
615	20241002	093200	1833248548	1778	1778	1778	1777	2982
616	20241002	093100	1827947669	1778	1779	1780	1777	11605
617	20241002	093000	1807310333	1780	1781	1785	1778	17493
618	20241002	092900	1776163880	1785	1776	1785	1774	61877
619	20241002	092800	1666221186	1776	1777	1789	1775	46242
620	20241002	092700	1583979160	1779	1789	1789	1775	24144
621	20241002	092600	1540980384	1788	1789	1790	1788	38060
622	20241002	092500	1472875558	1788	1789	1790	1788	11289
623	20241002	092400	1452679367	1789	1790	1795	1789	22084
624	20241002	092300	1413148848	1790	1799	1799	1787	56338
625	20241002	092200	1312296133	1789	1801	1801	1785	90842
626	20241002	092100	1149801437	1800	1807	1807	1798	40652
627	20241002	092000	1076603976	1808	1809	1809	1801	6790
628	20241002	091900	1064347653	1809	1809	1812	1803	20598
629	20241002	091800	1027156133	1810	1815	1815	1810	18163
630	20241002	091700	994259179	1815	1825	1825	1815	27813
631	20241002	091600	943631465	1825	1826	1830	1825	13263
632	20241002	091500	919380174	1821	1826	1826	1819	4592
633	20241002	091400	911017395	1826	1832	1832	1826	11814
634	20241002	091300	889428662	1832	1832	1833	1829	7822
635	20241002	091200	875103965	1832	1822	1833	1821	54606
636	20241002	091100	775236280	1822	1810	1822	1810	6195
637	20241002	091000	763966526	1805	1815	1825	1805	42390
638	20241002	090900	687224729	1819	1819	1826	1809	7870
639	20241002	090800	672907627	1820	1818	1830	1818	14720
640	20241002	090700	646068759	1818	1800	1818	1792	56292
641	20241002	090600	544540233	1800	1820	1820	1800	6711
642	20241002	090500	532403048	1811	1833	1833	1811	21353
643	20241002	090400	493464814	1833	1833	1835	1825	14480
644	20241002	090300	466914224	1824	1823	1835	1822	77509
645	20241002	090200	325389822	1825	1809	1835	1795	42240
646	20241002	090100	248580729	1820	1787	1825	1774	85343
647	20241002	090000	95402999	1798	1804	1810	1785	53055