KissMeData/288980/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210400	16111674263	1600	1600	1600	1600	72807
3	20241017	210300	16111674263	1600	1600	1600	1600	0
4	20241017	210200	16111674263	1600	1600	1600	1600	0
5	20241017	210100	16111674263	1600	1600	1600	1600	0
6	20241017	210000	16111674263	1600	1600	1600	1600	0
7	20241017	205900	16111674263	1600	1600	1600	1600	0
8	20241017	205800	16111674263	1600	1600	1600	1600	0
9	20241017	205700	16111674263	1600	1600	1600	1600	0
10	20241017	205600	16111674263	1600	1600	1600	1600	0
11	20241017	205500	16111674263	1600	1600	1600	1600	0
12	20241017	205400	16111674263	1600	1600	1600	1600	0
13	20241017	205300	16111674263	1600	1600	1600	1600	0
14	20241017	205200	16111674263	1600	1600	1600	1600	0
15	20241017	205100	16111674263	1600	1600	1600	1600	0
16	20241017	205000	16111674263	1600	1600	1600	1600	0
17	20241017	204900	16111674263	1600	1600	1600	1600	0
18	20241017	204800	16111674263	1600	1600	1600	1600	0
19	20241017	204700	16111674263	1600	1600	1600	1600	0
20	20241017	204600	16111674263	1600	1600	1600	1600	0
21	20241017	204500	16111674263	1600	1600	1600	1600	0
22	20241017	204400	16111674263	1600	1600	1600	1600	0
23	20241017	204300	16111674263	1600	1600	1600	1600	0
24	20241017	204200	16111674263	1600	1600	1600	1600	0
25	20241017	204100	16111674263	1600	1600	1600	1600	0
26	20241017	204000	16111674263	1600	1600	1600	1600	0
27	20241017	203900	16111674263	1600	1600	1600	1600	0
28	20241017	203800	16111674263	1600	1600	1600	1600	0
29	20241017	203700	16111674263	1600	1600	1600	1600	0
30	20241017	203600	16111674263	1600	1600	1600	1600	0
31	20241017	203500	16111674263	1600	1600	1600	1600	0
32	20241017	203400	16111674263	1600	1600	1600	1600	72807
33	20241017	203300	16111674263	1600	1600	1600	1600	0
34	20241017	203200	16111674263	1600	1600	1600	1600	0
35	20241017	203100	16111674263	1600	1600	1600	1600	0
36	20241017	203000	16111674263	1600	1600	1600	1600	0
37	20241017	202900	16111674263	1600	1600	1600	1600	0
38	20241017	202800	16111674263	1600	1600	1600	1600	0
39	20241017	202700	16111674263	1600	1600	1600	1600	0
40	20241017	202600	16111674263	1600	1600	1600	1600	0
41	20241017	202500	16111674263	1600	1600	1600	1600	0
42	20241017	202400	16111674263	1600	1600	1600	1600	0
43	20241017	202300	16111674263	1600	1600	1600	1600	0
44	20241017	202200	16111674263	1600	1600	1600	1600	0
45	20241017	202100	16111674263	1600	1600	1600	1600	0
46	20241017	202000	16111674263	1600	1600	1600	1600	0
47	20241017	201900	16111674263	1600	1600	1600	1600	0
48	20241017	201800	16111674263	1600	1600	1600	1600	0
49	20241017	201700	16111674263	1600	1600	1600	1600	0
50	20241017	201600	16111674263	1600	1600	1600	1600	0
51	20241017	201500	16111674263	1600	1600	1600	1600	0
52	20241017	201400	16111674263	1600	1600	1600	1600	0
53	20241017	201300	16111674263	1600	1600	1600	1600	0
54	20241017	201200	16111674263	1600	1600	1600	1600	0
55	20241017	201100	16111674263	1600	1600	1600	1600	0
56	20241017	201000	16111674263	1600	1600	1600	1600	0
57	20241017	200900	16111674263	1600	1600	1600	1600	0
58	20241017	200800	16111674263	1600	1600	1600	1600	0
59	20241017	200700	16111674263	1600	1600	1600	1600	0
60	20241017	200600	16111674263	1600	1600	1600	1600	0
61	20241017	200500	16111674263	1600	1600	1600	1600	0
62	20241017	200400	16111674263	1600	1600	1600	1600	72807
63	20241017	200300	16111674263	1600	1600	1600	1600	0
64	20241017	200200	16111674263	1600	1600	1600	1600	0
65	20241017	200100	16111674263	1600	1600	1600	1600	0
66	20241017	200000	16111674263	1600	1600	1600	1600	0
67	20241017	195900	16111674263	1600	1600	1600	1600	0
68	20241017	195800	16111674263	1600	1600	1600	1600	0
69	20241017	195700	16111674263	1600	1600	1600	1600	0
70	20241017	195600	16111674263	1600	1600	1600	1600	0
71	20241017	195500	16111674263	1600	1600	1600	1600	0
72	20241017	195400	16111674263	1600	1600	1600	1600	0
73	20241017	195300	16111674263	1600	1600	1600	1600	0
74	20241017	195200	16111674263	1600	1600	1600	1600	0
75	20241017	195100	16111674263	1600	1600	1600	1600	0
76	20241017	195000	16111674263	1600	1600	1600	1600	0
77	20241017	194900	16111674263	1600	1600	1600	1600	0
78	20241017	194800	16111674263	1600	1600	1600	1600	0
79	20241017	194700	16111674263	1600	1600	1600	1600	0
80	20241017	194600	16111674263	1600	1600	1600	1600	0
81	20241017	194500	16111674263	1600	1600	1600	1600	0
82	20241017	194400	16111674263	1600	1600	1600	1600	0
83	20241017	194300	16111674263	1600	1600	1600	1600	0
84	20241017	194200	16111674263	1600	1600	1600	1600	0
85	20241017	194100	16111674263	1600	1600	1600	1600	0
86	20241017	194000	16111674263	1600	1600	1600	1600	0
87	20241017	193900	16111674263	1600	1600	1600	1600	0
88	20241017	193800	16111674263	1600	1600	1600	1600	0
89	20241017	193700	16111674263	1600	1600	1600	1600	0
90	20241017	193600	16111674263	1600	1600	1600	1600	0
91	20241017	193500	16111674263	1600	1600	1600	1600	0
92	20241017	193400	16111674263	1600	1600	1600	1600	72807
93	20241017	193300	16111674263	1600	1600	1600	1600	0
94	20241017	193200	16111674263	1600	1600	1600	1600	0
95	20241017	193100	16111674263	1600	1600	1600	1600	0
96	20241017	193000	16111674263	1600	1600	1600	1600	0
97	20241017	192900	16111674263	1600	1600	1600	1600	0
98	20241017	192800	16111674263	1600	1600	1600	1600	0
99	20241017	192700	16111674263	1600	1600	1600	1600	0
100	20241017	192600	16111674263	1600	1600	1600	1600	0
101	20241017	192500	16111674263	1600	1600	1600	1600	0
102	20241017	192400	16111674263	1600	1600	1600	1600	0
103	20241017	192300	16111674263	1600	1600	1600	1600	0
104	20241017	192200	16111674263	1600	1600	1600	1600	0
105	20241017	192100	16111674263	1600	1600	1600	1600	0
106	20241017	192000	16111674263	1600	1600	1600	1600	0
107	20241017	191900	16111674263	1600	1600	1600	1600	0
108	20241017	191800	16111674263	1600	1600	1600	1600	0
109	20241017	191700	16111674263	1600	1600	1600	1600	0
110	20241017	191600	16111674263	1600	1600	1600	1600	0
111	20241017	191500	16111674263	1600	1600	1600	1600	0
112	20241017	191400	16111674263	1600	1600	1600	1600	0
113	20241017	191300	16111674263	1600	1600	1600	1600	0
114	20241017	191200	16111674263	1600	1600	1600	1600	0
115	20241017	191100	16111674263	1600	1600	1600	1600	0
116	20241017	191000	16111674263	1600	1600	1600	1600	0
117	20241017	190900	16111674263	1600	1600	1600	1600	0
118	20241017	190800	16111674263	1600	1600	1600	1600	0
119	20241017	190700	16111674263	1600	1600	1600	1600	0
120	20241017	190600	16111674263	1600	1600	1600	1600	0
121	20241017	190500	16111674263	1600	1600	1600	1600	0
122	20241017	190400	16111674263	1600	1600	1600	1600	72807
123	20241017	190300	16111674263	1600	1600	1600	1600	0
124	20241017	190200	16111674263	1600	1600	1600	1600	0
125	20241017	190100	16111674263	1600	1600	1600	1600	0
126	20241017	190000	16111674263	1600	1600	1600	1600	0
127	20241017	185900	16111674263	1600	1600	1600	1600	0
128	20241017	185800	16111674263	1600	1600	1600	1600	0
129	20241017	185700	16111674263	1600	1600	1600	1600	0
130	20241017	185600	16111674263	1600	1600	1600	1600	0
131	20241017	185500	16111674263	1600	1600	1600	1600	0
132	20241017	185400	16111674263	1600	1600	1600	1600	0
133	20241017	185300	16111674263	1600	1600	1600	1600	0
134	20241017	185200	16111674263	1600	1600	1600	1600	0
135	20241017	185100	16111674263	1600	1600	1600	1600	0
136	20241017	185000	16111674263	1600	1600	1600	1600	0
137	20241017	184900	16111674263	1600	1600	1600	1600	0
138	20241017	184800	16111674263	1600	1600	1600	1600	0
139	20241017	184700	16111674263	1600	1600	1600	1600	0
140	20241017	184600	16111674263	1600	1600	1600	1600	0
141	20241017	184500	16111674263	1600	1600	1600	1600	0
142	20241017	184400	16111674263	1600	1600	1600	1600	0
143	20241017	184300	16111674263	1600	1600	1600	1600	0
144	20241017	184200	16111674263	1600	1600	1600	1600	0
145	20241017	184100	16111674263	1600	1600	1600	1600	0
146	20241017	184000	16111674263	1600	1600	1600	1600	0
147	20241017	183900	16111674263	1600	1600	1600	1600	0
148	20241017	183800	16111674263	1600	1600	1600	1600	0
149	20241017	183700	16111674263	1600	1600	1600	1600	0
150	20241017	183600	16111674263	1600	1600	1600	1600	0
151	20241017	183500	16111674263	1600	1600	1600	1600	0
152	20241017	183400	16111674263	1600	1600	1600	1600	72807
153	20241017	183300	16111674263	1600	1600	1600	1600	0
154	20241017	183200	16111674263	1600	1600	1600	1600	0
155	20241017	183100	16111674263	1600	1600	1600	1600	0
156	20241017	183000	16111674263	1600	1600	1600	1600	0
157	20241017	182900	16111674263	1600	1600	1600	1600	0
158	20241017	182800	16111674263	1600	1600	1600	1600	0
159	20241017	182700	16111674263	1600	1600	1600	1600	0
160	20241017	182600	16111674263	1600	1600	1600	1600	0
161	20241017	182500	16111674263	1600	1600	1600	1600	0
162	20241017	182400	16111674263	1600	1600	1600	1600	0
163	20241017	182300	16111674263	1600	1600	1600	1600	0
164	20241017	182200	16111674263	1600	1600	1600	1600	0
165	20241017	182100	16111674263	1600	1600	1600	1600	0
166	20241017	182000	16111674263	1600	1600	1600	1600	0
167	20241017	181900	16111674263	1600	1600	1600	1600	0
168	20241017	181800	16111674263	1600	1600	1600	1600	0
169	20241017	181700	16111674263	1600	1600	1600	1600	0
170	20241017	181600	16111674263	1600	1600	1600	1600	0
171	20241017	181500	16111674263	1600	1600	1600	1600	0
172	20241017	181400	16111674263	1600	1600	1600	1600	0
173	20241017	181300	16111674263	1600	1600	1600	1600	0
174	20241017	181200	16111674263	1600	1600	1600	1600	0
175	20241017	181100	16111674263	1600	1600	1600	1600	0
176	20241017	181000	16111674263	1600	1600	1600	1600	0
177	20241017	180900	16111674263	1600	1600	1600	1600	0
178	20241017	180800	16111674263	1600	1600	1600	1600	0
179	20241017	180700	16111674263	1600	1600	1600	1600	0
180	20241017	180600	16111674263	1600	1600	1600	1600	0
181	20241017	180500	16111674263	1600	1600	1600	1600	0
182	20241017	180400	16111674263	1600	1600	1600	1600	72807
183	20241017	180300	16111674263	1600	1600	1600	1600	0
184	20241017	180200	16111674263	1600	1600	1600	1600	0
185	20241017	180100	16111674263	1600	1600	1600	1600	0
186	20241017	180000	16111674263	1600	1600	1600	1600	0
187	20241017	175900	16111674263	1600	1600	1600	1600	0
188	20241017	175800	16111674263	1600	1600	1600	1600	0
189	20241017	175700	16111674263	1600	1600	1600	1600	0
190	20241017	175600	16111674263	1600	1600	1600	1600	0
191	20241017	175500	16111674263	1600	1600	1600	1600	0
192	20241017	175400	16111674263	1600	1600	1600	1600	0
193	20241017	175300	16111674263	1600	1600	1600	1600	0
194	20241017	175200	16111674263	1600	1600	1600	1600	0
195	20241017	175100	16111674263	1600	1600	1600	1600	0
196	20241017	175000	16111674263	1600	1600	1600	1600	0
197	20241017	174900	16111674263	1600	1600	1600	1600	0
198	20241017	174800	16111674263	1600	1600	1600	1600	0
199	20241017	174700	16111674263	1600	1600	1600	1600	0
200	20241017	174600	16111674263	1600	1600	1600	1600	0
201	20241017	174500	16111674263	1600	1600	1600	1600	0
202	20241017	174400	16111674263	1600	1600	1600	1600	0
203	20241017	174300	16111674263	1600	1600	1600	1600	0
204	20241017	174200	16111674263	1600	1600	1600	1600	0
205	20241017	174100	16111674263	1600	1600	1600	1600	0
206	20241017	174000	16111674263	1600	1600	1600	1600	0
207	20241017	173900	16111674263	1600	1600	1600	1600	0
208	20241017	173800	16111674263	1600	1600	1600	1600	0
209	20241017	173700	16111674263	1600	1600	1600	1600	0
210	20241017	173600	16111674263	1600	1600	1600	1600	0
211	20241017	173500	16111674263	1600	1600	1600	1600	0
212	20241017	173400	16111674263	1600	1600	1600	1600	72807
213	20241017	173300	16111674263	1600	1600	1600	1600	0
214	20241017	173200	16111674263	1600	1600	1600	1600	0
215	20241017	173100	16111674263	1600	1600	1600	1600	0
216	20241017	173000	16111674263	1600	1600	1600	1600	0
217	20241017	172900	16111674263	1600	1600	1600	1600	0
218	20241017	172800	16111674263	1600	1600	1600	1600	0
219	20241017	172700	16111674263	1600	1600	1600	1600	0
220	20241017	172600	16111674263	1600	1600	1600	1600	0
221	20241017	172500	16111674263	1600	1600	1600	1600	0
222	20241017	172400	16111674263	1600	1600	1600	1600	0
223	20241017	172300	16111674263	1600	1600	1600	1600	0
224	20241017	172200	16111674263	1600	1600	1600	1600	0
225	20241017	172100	16111674263	1600	1600	1600	1600	0
226	20241017	172000	16111674263	1600	1600	1600	1600	0
227	20241017	171900	16111674263	1600	1600	1600	1600	0
228	20241017	171800	16111674263	1600	1600	1600	1600	0
229	20241017	171700	16111674263	1600	1600	1600	1600	0
230	20241017	171600	16111674263	1600	1600	1600	1600	0
231	20241017	171500	16111674263	1600	1600	1600	1600	0
232	20241017	171400	16111674263	1600	1600	1600	1600	0
233	20241017	171300	16111674263	1600	1600	1600	1600	0
234	20241017	171200	16111674263	1600	1600	1600	1600	0
235	20241017	171100	16111674263	1600	1600	1600	1600	0
236	20241017	171000	16111674263	1600	1600	1600	1600	0
237	20241017	170900	16111674263	1600	1600	1600	1600	0
238	20241017	170800	16111674263	1600	1600	1600	1600	0
239	20241017	170700	16111674263	1600	1600	1600	1600	0
240	20241017	170600	16111674263	1600	1600	1600	1600	0
241	20241017	170500	16111674263	1600	1600	1600	1600	0
242	20241017	170400	16111674263	1600	1600	1600	1600	72807
243	20241017	170300	16111674263	1600	1600	1600	1600	0
244	20241017	170200	16111674263	1600	1600	1600	1600	0
245	20241017	170100	16111674263	1600	1600	1600	1600	0
246	20241017	170000	16111674263	1600	1600	1600	1600	0
247	20241017	165900	16111674263	1600	1600	1600	1600	0
248	20241017	165800	16111674263	1600	1600	1600	1600	0
249	20241017	165700	16111674263	1600	1600	1600	1600	0
250	20241017	165600	16111674263	1600	1600	1600	1600	0
251	20241017	165500	16111674263	1600	1600	1600	1600	0
252	20241017	165400	16111674263	1600	1600	1600	1600	0
253	20241017	165300	16111674263	1600	1600	1600	1600	0
254	20241017	165200	16111674263	1600	1600	1600	1600	0
255	20241017	165100	16111674263	1600	1600	1600	1600	0
256	20241017	165000	16111674263	1600	1600	1600	1600	0
257	20241017	164900	16111674263	1600	1600	1600	1600	0
258	20241017	164800	16111674263	1600	1600	1600	1600	0
259	20241017	164700	16111674263	1600	1600	1600	1600	0
260	20241017	164600	16111674263	1600	1600	1600	1600	0
261	20241017	164500	16111674263	1600	1600	1600	1600	0
262	20241017	164400	16111674263	1600	1600	1600	1600	0
263	20241017	164300	16111674263	1600	1600	1600	1600	0
264	20241017	164200	16111674263	1600	1600	1600	1600	0
265	20241017	164100	16111674263	1600	1600	1600	1600	0
266	20241017	164000	16111674263	1600	1600	1600	1600	0
267	20241017	163900	16111674263	1600	1600	1600	1600	0
268	20241017	163800	16111674263	1600	1600	1600	1600	0
269	20241017	163700	16111674263	1600	1600	1600	1600	0
270	20241017	163600	16111674263	1600	1600	1600	1600	0
271	20241017	163500	16111674263	1600	1600	1600	1600	0
272	20241017	163400	16111674263	1600	1600	1600	1600	72807
273	20241017	163300	16111674263	1600	1600	1600	1600	0
274	20241017	163200	16111674263	1600	1600	1600	1600	0
275	20241017	163100	16111674263	1600	1600	1600	1600	0
276	20241017	163000	16111674263	1600	1600	1600	1600	0
277	20241017	162900	16111674263	1600	1600	1600	1600	0
278	20241017	162800	16111674263	1600	1600	1600	1600	0
279	20241017	162700	16111674263	1600	1600	1600	1600	0
280	20241017	162600	16111674263	1600	1600	1600	1600	0
281	20241017	162500	16111674263	1600	1600	1600	1600	0
282	20241017	162400	16111674263	1600	1600	1600	1600	0
283	20241017	162300	16111674263	1600	1600	1600	1600	0
284	20241017	162200	16111674263	1600	1600	1600	1600	0
285	20241017	162100	16111674263	1600	1600	1600	1600	0
286	20241017	162000	16111674263	1600	1600	1600	1600	0
287	20241017	161900	16111674263	1600	1600	1600	1600	0
288	20241017	161800	16111674263	1600	1600	1600	1600	0
289	20241017	161700	16111674263	1600	1600	1600	1600	0
290	20241017	161600	16111674263	1600	1600	1600	1600	0
291	20241017	161500	16111674263	1600	1600	1600	1600	0
292	20241017	161400	16111674263	1600	1600	1600	1600	0
293	20241017	161300	16111674263	1600	1600	1600	1600	0
294	20241017	161200	16111674263	1600	1600	1600	1600	0
295	20241017	161100	16111674263	1600	1600	1600	1600	0
296	20241017	161000	16111674263	1600	1600	1600	1600	0
297	20241017	160900	16111674263	1600	1600	1600	1600	0
298	20241017	160800	16111674263	1600	1600	1600	1600	0
299	20241017	160700	16111674263	1600	1600	1600	1600	0
300	20241017	160600	16111674263	1600	1600	1600	1600	0
301	20241017	160500	16111674263	1600	1600	1600	1600	0
302	20241017	160400	16111674263	1600	1600	1600	1600	72807
303	20241017	160300	16111674263	1600	1600	1600	1600	0
304	20241017	160200	16111674263	1600	1600	1600	1600	0
305	20241017	160100	16111674263	1600	1600	1600	1600	0
306	20241017	160000	16111674263	1600	1600	1600	1600	0
307	20241017	155900	16111674263	1600	1600	1600	1600	0
308	20241017	155800	16111674263	1600	1600	1600	1600	0
309	20241017	155700	16111674263	1600	1600	1600	1600	0
310	20241017	155600	16111674263	1600	1600	1600	1600	0
311	20241017	155500	16111674263	1600	1600	1600	1600	0
312	20241017	155400	16111674263	1600	1600	1600	1600	0
313	20241017	155300	16111674263	1600	1600	1600	1600	0
314	20241017	155200	16111674263	1600	1600	1600	1600	0
315	20241017	155100	16111674263	1600	1600	1600	1600	0
316	20241017	155000	16111674263	1600	1600	1600	1600	0
317	20241017	154900	16111674263	1600	1600	1600	1600	0
318	20241017	154800	16111674263	1600	1600	1600	1600	0
319	20241017	154700	16111674263	1600	1600	1600	1600	0
320	20241017	154600	16111674263	1600	1600	1600	1600	0
321	20241017	154500	16111674263	1600	1600	1600	1600	0
322	20241017	154400	16111674263	1600	1600	1600	1600	0
323	20241017	154300	16111674263	1600	1600	1600	1600	0
324	20241017	154200	16111674263	1600	1600	1600	1600	0
325	20241017	154100	16111674263	1600	1600	1600	1600	0
326	20241017	154000	16111674263	1600	1600	1600	1600	0
327	20241017	153900	16111674263	1600	1600	1600	1600	0
328	20241017	153800	16111674263	1600	1600	1600	1600	0
329	20241017	153700	16111674263	1600	1600	1600	1600	0
330	20241017	153600	16111674263	1600	1600	1600	1600	0
331	20241017	153500	16111674263	1600	1600	1600	1600	0
332	20241017	153400	16111674263	1600	1600	1600	1600	72807
333	20241017	153300	16111674263	1600	1600	1600	1600	0
334	20241017	153200	16111674263	1600	1600	1600	1600	0
335	20241017	153100	16111674263	1600	1600	1600	1600	0
336	20241017	153000	16111674263	1600	1600	1600	1600	72807
337	20241017	152900	15995183063	1610	1610	1610	1610	0
338	20241017	152800	15995183063	1610	1610	1610	1610	0
339	20241017	152700	15995183063	1610	1610	1610	1610	0
340	20241017	152600	15995183063	1610	1610	1610	1610	0
341	20241017	152500	15995183063	1610	1610	1610	1610	0
342	20241017	152400	15995183063	1610	1610	1610	1610	0
343	20241017	152300	15995183063	1610	1610	1610	1610	0
344	20241017	152200	15995183063	1610	1610	1610	1610	0
345	20241017	152100	15995183063	1610	1610	1610	1610	0
346	20241017	152000	15995183063	1610	1610	1610	1610	0
347	20241017	151900	15995183063	1610	1606	1610	1604	10952
348	20241017	151800	15977584599	1604	1607	1609	1603	9604
349	20241017	151700	15962168417	1607	1613	1618	1607	7810
350	20241017	151600	15949583214	1610	1615	1615	1610	4507
351	20241017	151500	15942318535	1616	1617	1618	1616	3569
352	20241017	151400	15936547164	1617	1618	1618	1611	4085
353	20241017	151300	15929941318	1611	1611	1615	1610	6844
354	20241017	151200	15918897742	1609	1617	1617	1608	6472
355	20241017	151100	15908472286	1617	1615	1618	1615	3515
356	20241017	151000	15902792735	1616	1611	1619	1607	14365
357	20241017	150900	15879628055	1611	1615	1615	1610	2569
358	20241017	150800	15875490870	1615	1610	1617	1610	1166
359	20241017	150700	15873607613	1614	1616	1617	1604	9570
360	20241017	150600	15858155047	1615	1603	1617	1603	8807
361	20241017	150500	15843972654	1603	1595	1604	1595	3020
362	20241017	150400	15839147409	1598	1597	1598	1594	4915
363	20241017	150300	15831306478	1593	1603	1612	1592	50818
364	20241017	150200	15750080935	1603	1609	1613	1603	43393
365	20241017	150100	15680404739	1608	1609	1613	1606	10724
366	20241017	150000	15663166214	1607	1612	1612	1607	4556
367	20241017	145900	15655833216	1611	1613	1614	1611	8290
368	20241017	145800	15642466453	1613	1611	1614	1611	3334
369	20241017	145700	15637090083	1611	1611	1611	1610	5584
370	20241017	145600	15628097687	1611	1606	1612	1605	14370
371	20241017	145500	15604994132	1605	1609	1609	1605	13587
372	20241017	145400	15583161914	1610	1610	1611	1607	7092
373	20241017	145300	15571759333	1610	1607	1610	1602	10490
374	20241017	145200	15554912492	1607	1616	1616	1607	39430
375	20241017	145100	15491390376	1618	1616	1618	1616	13444
376	20241017	145000	15469663244	1616	1616	1621	1616	8523
377	20241017	144900	15455883989	1616	1629	1629	1614	75345
378	20241017	144800	15333956955	1629	1626	1632	1626	4010
379	20241017	144700	15327432425	1632	1623	1632	1622	11839
380	20241017	144600	15308205842	1622	1625	1634	1621	25439
381	20241017	144500	15266848866	1626	1629	1630	1624	16968
382	20241017	144400	15239264784	1627	1627	1630	1624	7312
383	20241017	144300	15227374466	1624	1632	1633	1624	17589
384	20241017	144200	15198778607	1633	1634	1634	1631	6751
385	20241017	144100	15187760438	1634	1627	1634	1627	12984
386	20241017	144000	15166574158	1630	1626	1630	1623	3723
387	20241017	143900	15160514504	1623	1629	1630	1622	18810
388	20241017	143800	15129924594	1630	1624	1630	1623	12313
389	20241017	143700	15109885487	1623	1614	1624	1611	66334
390	20241017	143600	15002756004	1611	1634	1635	1611	75878
391	20241017	143500	14879760876	1634	1642	1644	1634	48578
392	20241017	143400	14800093141	1642	1643	1651	1641	20316
393	20241017	143300	14766728179	1643	1654	1654	1641	36751
394	20241017	143200	14706283812	1654	1657	1659	1650	20416
395	20241017	143100	14672511856	1656	1650	1658	1649	12198
396	20241017	143000	14652327944	1650	1643	1650	1642	7179
397	20241017	142900	14640514428	1644	1652	1654	1642	38908
398	20241017	142800	14576413972	1652	1649	1653	1644	6997
399	20241017	142700	14564874809	1644	1648	1652	1640	50353
400	20241017	142600	14482069888	1652	1655	1655	1648	32148
401	20241017	142500	14428989969	1652	1655	1656	1650	27240
402	20241017	142400	14383981215	1656	1662	1663	1655	25970
403	20241017	142300	14340923079	1663	1665	1668	1660	26207
404	20241017	142200	14297356169	1666	1681	1681	1665	29922
405	20241017	142100	14247288346	1676	1682	1686	1676	9314
406	20241017	142000	14231627460	1682	1677	1686	1676	16122
407	20241017	141900	14204553449	1678	1681	1681	1676	7478
408	20241017	141800	14192007263	1678	1676	1682	1676	7925
409	20241017	141700	14178698035	1676	1688	1689	1676	38513
410	20241017	141600	14113824869	1689	1680	1690	1680	27665
411	20241017	141500	14067160909	1680	1680	1683	1677	11540
412	20241017	141400	14047778500	1677	1686	1688	1675	36407
413	20241017	141300	13986501847	1686	1676	1687	1676	32501
414	20241017	141200	13931844377	1676	1675	1678	1674	4756
415	20241017	141100	13923870210	1675	1675	1676	1673	4332
416	20241017	141000	13916616425	1675	1675	1679	1672	14804
417	20241017	140900	13891800292	1676	1676	1678	1672	6739
418	20241017	140800	13880517892	1676	1682	1683	1676	22909
419	20241017	140700	13842023129	1683	1674	1684	1670	41168
420	20241017	140600	13772842596	1674	1673	1676	1670	17383
421	20241017	140500	13743769769	1673	1663	1675	1662	9315
422	20241017	140400	13728237192	1663	1662	1665	1661	8557
423	20241017	140300	13714010684	1665	1666	1671	1661	26293
424	20241017	140200	13670302948	1671	1684	1684	1666	39417
425	20241017	140100	13604180453	1684	1680	1686	1680	39580
426	20241017	140000	13537528160	1680	1670	1681	1668	29467
427	20241017	135900	13488182013	1669	1671	1675	1667	23894
428	20241017	135800	13448257242	1671	1666	1674	1665	15070
429	20241017	135700	13423085505	1665	1662	1670	1660	16205
430	20241017	135600	13396090234	1660	1664	1664	1657	38766
431	20241017	135500	13331700579	1663	1665	1671	1663	15817
432	20241017	135400	13305348227	1668	1676	1678	1663	56992
433	20241017	135300	13210027609	1676	1676	1690	1675	118067
434	20241017	135200	13011317344	1677	1661	1677	1661	73968
435	20241017	135100	12887683405	1665	1645	1666	1645	39824
436	20241017	135000	12821678373	1646	1643	1647	1643	4691
437	20241017	134900	12813959101	1647	1647	1647	1638	29934
438	20241017	134800	12764781918	1647	1643	1648	1642	16267
439	20241017	134700	12738042871	1644	1630	1649	1630	63908
440	20241017	134600	12633425819	1634	1652	1654	1625	144935
441	20241017	134500	12395781776	1654	1671	1675	1651	102614
442	20241017	134400	12225137035	1671	1687	1687	1671	55217
443	20241017	134300	12132473546	1687	1698	1698	1681	31672
444	20241017	134200	12079112959	1697	1698	1699	1695	16080
445	20241017	134100	12051823375	1698	1696	1702	1696	26322
446	20241017	134000	12007085359	1699	1693	1701	1692	13699
447	20241017	133900	11983847714	1692	1687	1694	1687	9299
448	20241017	133800	11968126487	1690	1680	1694	1680	15415
449	20241017	133700	11942087946	1682	1695	1695	1679	109710
450	20241017	133600	11756998532	1695	1704	1705	1694	53773
451	20241017	133500	11665711931	1704	1713	1720	1695	63757
452	20241017	133400	11557186412	1713	1703	1724	1703	74742
453	20241017	133300	11428987349	1704	1702	1709	1701	30900
454	20241017	133200	11376293601	1702	1702	1705	1697	26164
455	20241017	133100	11331826563	1700	1704	1708	1697	53556
456	20241017	133000	11240781020	1704	1701	1735	1699	178832
457	20241017	132900	10933363141	1701	1697	1701	1696	25464
458	20241017	132800	10890096108	1698	1702	1703	1696	12570
459	20241017	132700	10868744556	1703	1700	1703	1696	39751
460	20241017	132600	10801101140	1700	1692	1703	1691	24326
461	20241017	132500	10759795690	1693	1705	1710	1690	63830
462	20241017	132400	10651064534	1704	1693	1705	1686	57923
463	20241017	132300	10552703265	1693	1691	1703	1686	40458
464	20241017	132200	10484090765	1690	1682	1705	1679	30654
465	20241017	132100	10432218971	1679	1673	1690	1672	51069
466	20241017	132000	10346521960	1673	1709	1710	1672	86935
467	20241017	131900	10199860104	1709	1693	1710	1689	53437
468	20241017	131800	10109080566	1692	1682	1705	1681	48887
469	20241017	131700	10026569086	1682	1705	1708	1681	125096
470	20241017	131600	9815107377	1708	1703	1711	1702	28437
471	20241017	131500	9766577930	1702	1708	1712	1702	44575
472	20241017	131400	9690490959	1711	1718	1725	1701	69295
473	20241017	131300	9571673933	1718	1718	1727	1694	75113
474	20241017	131200	9443342022	1727	1699	1742	1698	229008
475	20241017	131100	9047809562	1700	1700	1700	1687	54751
476	20241017	131000	8955150973	1698	1717	1718	1689	170263
477	20241017	130900	8664948103	1717	1718	1722	1715	39822
478	20241017	130800	8596565120	1715	1712	1725	1712	54799
479	20241017	130700	8502330324	1715	1730	1730	1712	104203
480	20241017	130600	8323594573	1729	1738	1746	1719	127410
481	20241017	130500	8102272011	1739	1715	1755	1715	340124
482	20241017	130400	7509519370	1717	1691	1718	1684	132589
483	20241017	130300	7284144800	1691	1717	1717	1689	124346
484	20241017	130200	7072662030	1717	1702	1717	1701	62401
485	20241017	130100	6966041213	1701	1703	1735	1700	176370
486	20241017	130000	6663810879	1702	1719	1721	1701	84946
487	20241017	125900	6518508345	1717	1738	1750	1710	199460
488	20241017	125800	6172774280	1738	1691	1751	1690	451634
489	20241017	125700	5389674780	1691	1711	1722	1690	197880
490	20241017	125600	5052709589	1717	1726	1746	1711	202442
491	20241017	125500	4702213890	1726	1740	1755	1711	255919
492	20241017	125400	4258407335	1741	1741	1774	1728	617860
493	20241017	125300	3176008401	1741	1715	1742	1715	322541
494	20241017	125200	2617497039	1714	1672	1726	1670	431905
495	20241017	125100	1884052853	1670	1636	1694	1623	234259
496	20241017	125000	1493604403	1633	1629	1660	1623	160511
497	20241017	124900	1229690191	1629	1583	1644	1583	46810
498	20241017	124800	1153954717	1583	1587	1593	1563	37817
499	20241017	124700	1094183895	1586	1621	1632	1586	70378
500	20241017	124600	980944809	1621	1612	1633	1610	77064
501	20241017	124500	856222220	1615	1669	1693	1597	274097
502	20241017	124400	404812663	1668	1668	1668	1668	0
503	20241017	124300	404812663	1668	1668	1668	1668	0
504	20241017	124200	404812663	1668	1557	1668	1544	160982
505	20241017	124100	143650738	1548	1525	1570	1525	17314
506	20241017	124000	116900527	1524	1524	1524	1524	11
507	20241017	123900	116883763	1524	1524	1524	1524	0
508	20241017	123800	116883763	1524	1524	1524	1524	2
509	20241017	123700	116880715	1525	1525	1525	1525	101
510	20241017	123600	116726690	1525	1525	1525	1525	10
511	20241017	123500	116711440	1525	1525	1525	1525	0
512	20241017	123400	116711440	1525	1525	1525	1525	0
513	20241017	123300	116711440	1525	1525	1525	1525	0
514	20241017	123200	116711440	1525	1525	1525	1525	0
515	20241017	123100	116711440	1525	1525	1525	1525	1
516	20241017	123000	116709915	1525	1525	1525	1525	0
517	20241017	122900	116709915	1525	1525	1525	1525	0
518	20241017	122800	116709915	1525	1525	1525	1525	0
519	20241017	122700	116709915	1525	1525	1525	1525	0
520	20241017	122600	116709915	1525	1525	1525	1525	0
521	20241017	122500	116709915	1525	1525	1525	1525	199
522	20241017	122400	116406440	1525	1525	1525	1525	0
523	20241017	122300	116406440	1525	1525	1525	1525	0
524	20241017	122200	116406440	1525	1525	1525	1525	0
525	20241017	122100	116406440	1525	1525	1525	1525	1
526	20241017	122000	116404915	1522	1522	1522	1522	0
527	20241017	121900	116404915	1522	1522	1522	1522	0
528	20241017	121800	116404915	1522	1522	1522	1522	0
529	20241017	121700	116404915	1522	1522	1522	1522	0
530	20241017	121600	116404915	1522	1522	1522	1522	0
531	20241017	121500	116404915	1522	1522	1522	1522	0
532	20241017	121400	116404915	1522	1522	1522	1522	0
533	20241017	121300	116404915	1522	1522	1522	1522	0
534	20241017	121200	116404915	1522	1522	1522	1522	0
535	20241017	121100	116404915	1522	1522	1522	1522	13
536	20241017	121000	116385129	1526	1526	1526	1526	0
537	20241017	120900	116385129	1526	1526	1526	1526	100
538	20241017	120800	116232529	1521	1521	1521	1521	0
539	20241017	120700	116232529	1521	1521	1521	1521	0
540	20241017	120600	116232529	1521	1521	1521	1521	0
541	20241017	120500	116232529	1521	1521	1521	1521	0
542	20241017	120400	116232529	1521	1521	1521	1521	0
543	20241017	120300	116232529	1521	1521	1521	1521	0
544	20241017	120200	116232529	1521	1521	1521	1521	0
545	20241017	120100	116232529	1521	1521	1521	1521	0
546	20241017	120000	116232529	1521	1521	1521	1521	0
547	20241017	115900	116232529	1521	1521	1521	1521	0
548	20241017	115800	116232529	1521	1521	1521	1521	0
549	20241017	115700	116232529	1521	1521	1521	1521	0
550	20241017	115600	116232529	1521	1521	1521	1521	0
551	20241017	115500	116232529	1521	1521	1521	1521	1
552	20241017	115400	116231008	1526	1526	1526	1526	0
553	20241017	115300	116231008	1526	1529	1529	1526	1490
554	20241017	115200	113957265	1526	1526	1526	1526	0
555	20241017	115100	113957265	1526	1526	1526	1526	450
556	20241017	115000	113270565	1526	1526	1526	1526	0
557	20241017	114900	113270565	1526	1526	1526	1526	50
558	20241017	114800	113194265	1526	1526	1526	1526	0
559	20241017	114700	113194265	1526	1526	1526	1526	0
560	20241017	114600	113194265	1526	1526	1526	1526	0
561	20241017	114500	113194265	1526	1526	1526	1526	4773
562	20241017	114400	105910667	1526	1526	1526	1526	2000
563	20241017	114300	102858667	1526	1527	1527	1526	2820
564	20241017	114200	98554887	1527	1527	1527	1527	0
565	20241017	114100	98554887	1527	1528	1528	1527	963
566	20241017	114000	97083986	1532	1532	1532	1532	320
567	20241017	113900	96593746	1532	1532	1532	1532	0
568	20241017	113800	96593746	1532	1529	1532	1529	110
569	20241017	113700	96425300	1527	1527	1527	1527	1
570	20241017	113600	96423773	1528	1528	1528	1528	1
571	20241017	113500	96422245	1527	1527	1527	1527	0
572	20241017	113400	96422245	1527	1527	1527	1527	0
573	20241017	113300	96422245	1527	1527	1527	1527	0
574	20241017	113200	96422245	1527	1527	1527	1527	7
575	20241017	113100	96411556	1526	1526	1526	1526	50
576	20241017	113000	96335256	1527	1527	1527	1527	0
577	20241017	112900	96335256	1527	1527	1527	1527	10
578	20241017	112800	96319986	1527	1526	1527	1526	109
579	20241017	112700	96153549	1525	1525	1525	1525	15
580	20241017	112600	96130674	1527	1527	1527	1527	1
581	20241017	112500	96129147	1526	1525	1526	1525	297
582	20241017	112400	95676221	1525	1524	1525	1524	1667
583	20241017	112300	93135712	1524	1522	1524	1522	638
584	20241017	112200	92164150	1523	1520	1523	1520	100
585	20241017	112100	92012147	1524	1522	1524	1522	11
586	20241017	112000	91995399	1522	1522	1522	1522	0
587	20241017	111900	91995399	1522	1521	1522	1521	14
588	20241017	111800	91974104	1521	1521	1521	1521	1
589	20241017	111700	91972583	1521	1521	1521	1521	0
590	20241017	111600	91972583	1521	1521	1521	1521	0
591	20241017	111500	91972583	1521	1521	1521	1521	1
592	20241017	111400	91971062	1520	1515	1520	1515	2
593	20241017	111300	91968027	1522	1522	1522	1522	0
594	20241017	111200	91968027	1522	1520	1522	1520	7
595	20241017	111100	91957379	1522	1522	1522	1522	1
596	20241017	111000	91955857	1513	1516	1516	1513	1333
597	20241017	110900	89937727	1515	1515	1515	1515	1
598	20241017	110800	89936212	1521	1521	1521	1521	555
599	20241017	110700	89092057	1521	1521	1521	1521	1
600	20241017	110600	89090536	1521	1521	1521	1521	0
601	20241017	110500	89090536	1521	1521	1521	1521	0
602	20241017	110400	89090536	1521	1521	1521	1521	0
603	20241017	110300	89090536	1521	1521	1521	1521	0
604	20241017	110200	89090536	1521	1521	1521	1521	0
605	20241017	110100	89090536	1521	1521	1521	1521	0
606	20241017	110000	89090536	1521	1519	1528	1514	11785
607	20241017	105900	71220837	1525	1525	1525	1525	0
608	20241017	105800	71220837	1525	1525	1525	1525	0
609	20241017	105700	71220837	1525	1525	1525	1525	0
610	20241017	105600	71220837	1525	1525	1525	1525	0
611	20241017	105500	71220837	1525	1525	1525	1525	0
612	20241017	105400	71220837	1525	1525	1525	1525	0
613	20241017	105300	71220837	1525	1525	1525	1525	0
614	20241017	105200	71220837	1525	1525	1525	1525	0
615	20241017	105100	71220837	1525	1525	1525	1525	1
616	20241017	105000	71219312	1524	1524	1524	1524	1
617	20241017	104900	71217788	1526	1526	1526	1526	0
618	20241017	104800	71217788	1526	1526	1526	1526	0
619	20241017	104700	71217788	1526	1526	1526	1526	0
620	20241017	104600	71217788	1526	1526	1526	1526	0
621	20241017	104500	71217788	1526	1526	1526	1526	0
622	20241017	104400	71217788	1526	1526	1526	1526	1
623	20241017	104300	71216262	1517	1517	1517	1517	3
624	20241017	104200	71211711	1517	1517	1517	1517	0
625	20241017	104100	71211711	1517	1519	1519	1517	2600
626	20241017	104000	67266963	1517	1517	1517	1517	0
627	20241017	103900	67266963	1517	1517	1517	1517	0
628	20241017	103800	67266963	1517	1517	1517	1517	0
629	20241017	103700	67266963	1517	1519	1519	1517	2942
630	20241017	103600	62801984	1518	1518	1518	1518	0
631	20241017	103500	62801984	1518	1523	1523	1518	4480
632	20241017	103400	55996973	1520	1520	1520	1520	0
633	20241017	103300	55996973	1520	1520	1520	1520	0
634	20241017	103200	55996973	1520	1520	1520	1520	0
635	20241017	103100	55996973	1520	1520	1520	1520	0
636	20241017	103000	55996973	1520	1520	1520	1520	0
637	20241017	102900	55996973	1520	1520	1520	1520	0
638	20241017	102800	55996973	1520	1520	1520	1520	100
639	20241017	102700	55844973	1519	1519	1519	1519	600
640	20241017	102600	54933573	1519	1519	1519	1519	0
641	20241017	102500	54933573	1519	1519	1519	1519	10
642	20241017	102400	54918383	1519	1519	1519	1519	0
643	20241017	102300	54918383	1519	1521	1521	1519	710
644	20241017	102200	53838996	1521	1521	1521	1521	0
645	20241017	102100	53838996	1521	1522	1522	1521	122
646	20241017	102000	53653323	1522	1522	1522	1522	0
647	20241017	101900	53653323	1522	1522	1522	1522	0
648	20241017	101800	53653323	1522	1524	1524	1522	1064
649	20241017	101700	52032918	1525	1525	1525	1525	0
650	20241017	101600	52032918	1525	1525	1525	1525	0
651	20241017	101500	52032918	1525	1525	1525	1525	1
652	20241017	101400	52031393	1523	1523	1523	1523	0
653	20241017	101300	52031393	1523	1529	1529	1523	3
654	20241017	101200	52026817	1523	1524	1524	1523	587
655	20241017	101100	51132750	1524	1524	1529	1524	10
656	20241017	101000	51117505	1524	1524	1524	1524	1
657	20241017	100900	51115981	1524	1524	1524	1524	0
658	20241017	100800	51115981	1524	1529	1529	1524	3442
659	20241017	100700	45865373	1529	1524	1529	1524	1592
660	20241017	100600	43439160	1524	1525	1525	1523	800
661	20241017	100500	42220492	1524	1524	1524	1524	0
662	20241017	100400	42220492	1524	1525	1525	1524	14
663	20241017	100300	42199155	1523	1523	1523	1523	0
664	20241017	100200	42199155	1523	1523	1523	1523	251
665	20241017	100100	41816882	1524	1524	1524	1524	22
666	20241017	100000	41783354	1523	1524	1524	1523	342
667	20241017	095900	41262296	1524	1524	1524	1524	1311
668	20241017	095800	39264332	1525	1525	1525	1525	0
669	20241017	095700	39264332	1525	1525	1525	1525	1339
670	20241017	095600	37222357	1526	1526	1526	1526	307
671	20241017	095500	36753875	1526	1526	1526	1526	0
672	20241017	095400	36753875	1526	1526	1526	1526	0
673	20241017	095300	36753875	1526	1528	1528	1526	3901
674	20241017	095200	30799533	1528	1528	1528	1528	0
675	20241017	095100	30799533	1528	1528	1528	1528	440
676	20241017	095000	30127213	1529	1529	1529	1529	826
677	20241017	094900	28864259	1529	1535	1535	1529	987
678	20241017	094800	27355076	1535	1535	1535	1535	0
679	20241017	094700	27355076	1535	1534	1535	1534	2503
680	20241017	094600	23515350	1528	1528	1528	1528	49
681	20241017	094500	23440478	1534	1534	1534	1534	0
682	20241017	094400	23440478	1534	1534	1534	1534	0
683	20241017	094300	23440478	1534	1534	1534	1534	1
684	20241017	094200	23438944	1534	1534	1534	1526	93
685	20241017	094100	23296442	1534	1526	1534	1526	120
686	20241017	094000	23113298	1535	1526	1535	1526	114
687	20241017	093900	22939325	1526	1526	1526	1526	0
688	20241017	093800	22939325	1526	1526	1526	1526	888
689	20241017	093700	21584237	1527	1527	1527	1527	357
690	20241017	093600	21039098	1527	1527	1527	1527	0
691	20241017	093500	21039098	1527	1527	1527	1527	0
692	20241017	093400	21039098	1527	1527	1527	1527	129
693	20241017	093300	20842115	1527	1527	1527	1527	16
694	20241017	093200	20817683	1527	1527	1527	1527	0
695	20241017	093100	20817683	1527	1534	1543	1527	282
696	20241017	093000	20383509	1536	1538	1539	1536	140
697	20241017	092900	20168110	1539	1539	1539	1539	325
698	20241017	092800	19667935	1539	1539	1539	1539	210
699	20241017	092700	19344745	1539	1530	1539	1530	1444
700	20241017	092600	17123171	1530	1530	1530	1530	0
701	20241017	092500	17123171	1530	1530	1530	1530	0
702	20241017	092400	17123171	1530	1530	1530	1530	0
703	20241017	092300	17123171	1530	1530	1530	1530	0
704	20241017	092200	17123171	1530	1530	1530	1530	0
705	20241017	092100	17123171	1530	1530	1530	1530	0
706	20241017	092000	17123171	1530	1530	1530	1530	6
707	20241017	091900	17113991	1530	1530	1530	1530	41
708	20241017	091800	17051261	1530	1530	1530	1530	1
709	20241017	091700	17049731	1531	1531	1531	1531	5
710	20241017	091600	17042076	1523	1526	1526	1523	1121
711	20241017	091500	15332630	1526	1526	1526	1526	10
712	20241017	091400	15317370	1526	1526	1526	1526	0
713	20241017	091300	15317370	1526	1526	1526	1526	12
714	20241017	091200	15299058	1526	1526	1526	1526	0
715	20241017	091100	15299058	1526	1526	1526	1526	0
716	20241017	091000	15299058	1526	1526	1526	1526	18
717	20241017	090900	15271590	1526	1530	1530	1526	835
718	20241017	090800	13995208	1532	1539	1539	1532	611
719	20241017	090700	13055549	1539	1539	1539	1539	5
720	20241017	090600	13047854	1532	1532	1532	1532	0
721	20241017	090500	13047854	1532	1539	1539	1532	3200
722	20241017	090400	8141737	1535	1530	1535	1530	451
723	20241017	090300	7451105	1521	1521	1521	1521	8
724	20241017	090200	7438937	1518	1518	1518	1518	0
725	20241017	090100	7438937	1518	1525	1525	1518	150
726	20241017	090000	7210795	1527	1517	1527	1517	4745