KissMeData/011930/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185700	477181740	1577	1577	1577	1577	7179
3	20241017	185600	477181740	1577	1577	1577	1577	0
4	20241017	185500	477181740	1577	1577	1577	1577	0
5	20241017	185400	477181740	1577	1577	1577	1577	0
6	20241017	185300	477181740	1577	1577	1577	1577	0
7	20241017	185200	477181740	1577	1577	1577	1577	0
8	20241017	185100	477181740	1577	1577	1577	1577	0
9	20241017	185000	477181740	1577	1577	1577	1577	0
10	20241017	184900	477181740	1577	1577	1577	1577	0
11	20241017	184800	477181740	1577	1577	1577	1577	0
12	20241017	184700	477181740	1577	1577	1577	1577	0
13	20241017	184600	477181740	1577	1577	1577	1577	0
14	20241017	184500	477181740	1577	1577	1577	1577	0
15	20241017	184400	477181740	1577	1577	1577	1577	0
16	20241017	184300	477181740	1577	1577	1577	1577	0
17	20241017	184200	477181740	1577	1577	1577	1577	0
18	20241017	184100	477181740	1577	1577	1577	1577	0
19	20241017	184000	477181740	1577	1577	1577	1577	0
20	20241017	183900	477181740	1577	1577	1577	1577	0
21	20241017	183800	477181740	1577	1577	1577	1577	0
22	20241017	183700	477181740	1577	1577	1577	1577	0
23	20241017	183600	477181740	1577	1577	1577	1577	0
24	20241017	183500	477181740	1577	1577	1577	1577	0
25	20241017	183400	477181740	1577	1577	1577	1577	0
26	20241017	183300	477181740	1577	1577	1577	1577	0
27	20241017	183200	477181740	1577	1577	1577	1577	0
28	20241017	183100	477181740	1577	1577	1577	1577	0
29	20241017	183000	477181740	1577	1577	1577	1577	0
30	20241017	182900	477181740	1577	1577	1577	1577	0
31	20241017	182800	477181740	1577	1577	1577	1577	0
32	20241017	182700	477181740	1577	1577	1577	1577	7179
33	20241017	182600	477181740	1577	1577	1577	1577	0
34	20241017	182500	477181740	1577	1577	1577	1577	0
35	20241017	182400	477181740	1577	1577	1577	1577	0
36	20241017	182300	477181740	1577	1577	1577	1577	0
37	20241017	182200	477181740	1577	1577	1577	1577	0
38	20241017	182100	477181740	1577	1577	1577	1577	0
39	20241017	182000	477181740	1577	1577	1577	1577	0
40	20241017	181900	477181740	1577	1577	1577	1577	0
41	20241017	181800	477181740	1577	1577	1577	1577	0
42	20241017	181700	477181740	1577	1577	1577	1577	0
43	20241017	181600	477181740	1577	1577	1577	1577	0
44	20241017	181500	477181740	1577	1577	1577	1577	0
45	20241017	181400	477181740	1577	1577	1577	1577	0
46	20241017	181300	477181740	1577	1577	1577	1577	0
47	20241017	181200	477181740	1577	1577	1577	1577	0
48	20241017	181100	477181740	1577	1577	1577	1577	0
49	20241017	181000	477181740	1577	1577	1577	1577	0
50	20241017	180900	477181740	1577	1577	1577	1577	0
51	20241017	180800	477181740	1577	1577	1577	1577	0
52	20241017	180700	477181740	1577	1577	1577	1577	0
53	20241017	180600	477181740	1577	1577	1577	1577	0
54	20241017	180500	477181740	1577	1577	1577	1577	0
55	20241017	180400	477181740	1577	1577	1577	1577	0
56	20241017	180300	477181740	1577	1577	1577	1577	0
57	20241017	180200	477181740	1577	1577	1577	1577	0
58	20241017	180100	477181740	1577	1577	1577	1577	0
59	20241017	180000	477181740	1577	1577	1577	1577	0
60	20241017	175900	477181740	1577	1577	1577	1577	0
61	20241017	175800	477181740	1577	1577	1577	1577	0
62	20241017	175700	477181740	1577	1577	1577	1577	7179
63	20241017	175600	477181740	1577	1577	1577	1577	0
64	20241017	175500	477181740	1577	1577	1577	1577	0
65	20241017	175400	477181740	1577	1577	1577	1577	0
66	20241017	175300	477181740	1577	1577	1577	1577	0
67	20241017	175200	477181740	1577	1577	1577	1577	0
68	20241017	175100	477181740	1577	1577	1577	1577	0
69	20241017	175000	477181740	1577	1577	1577	1577	0
70	20241017	174900	477181740	1577	1577	1577	1577	0
71	20241017	174800	477181740	1577	1577	1577	1577	0
72	20241017	174700	477181740	1577	1577	1577	1577	0
73	20241017	174600	477181740	1577	1577	1577	1577	0
74	20241017	174500	477181740	1577	1577	1577	1577	0
75	20241017	174400	477181740	1577	1577	1577	1577	0
76	20241017	174300	477181740	1577	1577	1577	1577	0
77	20241017	174200	477181740	1577	1577	1577	1577	0
78	20241017	174100	477181740	1577	1577	1577	1577	0
79	20241017	174000	477181740	1577	1577	1577	1577	0
80	20241017	173900	477181740	1577	1577	1577	1577	0
81	20241017	173800	477181740	1577	1577	1577	1577	0
82	20241017	173700	477181740	1577	1577	1577	1577	0
83	20241017	173600	477181740	1577	1577	1577	1577	0
84	20241017	173500	477181740	1577	1577	1577	1577	0
85	20241017	173400	477181740	1577	1577	1577	1577	0
86	20241017	173300	477181740	1577	1577	1577	1577	0
87	20241017	173200	477181740	1577	1577	1577	1577	0
88	20241017	173100	477181740	1577	1577	1577	1577	0
89	20241017	173000	477181740	1577	1577	1577	1577	0
90	20241017	172900	477181740	1577	1577	1577	1577	0
91	20241017	172800	477181740	1577	1577	1577	1577	0
92	20241017	172700	477181740	1577	1577	1577	1577	7179
93	20241017	172600	477181740	1577	1577	1577	1577	0
94	20241017	172500	477181740	1577	1577	1577	1577	0
95	20241017	172400	477181740	1577	1577	1577	1577	0
96	20241017	172300	477181740	1577	1577	1577	1577	0
97	20241017	172200	477181740	1577	1577	1577	1577	0
98	20241017	172100	477181740	1577	1577	1577	1577	0
99	20241017	172000	477181740	1577	1577	1577	1577	0
100	20241017	171900	477181740	1577	1577	1577	1577	0
101	20241017	171800	477181740	1577	1577	1577	1577	0
102	20241017	171700	477181740	1577	1577	1577	1577	0
103	20241017	171600	477181740	1577	1577	1577	1577	0
104	20241017	171500	477181740	1577	1577	1577	1577	0
105	20241017	171400	477181740	1577	1577	1577	1577	0
106	20241017	171300	477181740	1577	1577	1577	1577	0
107	20241017	171200	477181740	1577	1577	1577	1577	0
108	20241017	171100	477181740	1577	1577	1577	1577	0
109	20241017	171000	477181740	1577	1577	1577	1577	0
110	20241017	170900	477181740	1577	1577	1577	1577	0
111	20241017	170800	477181740	1577	1577	1577	1577	0
112	20241017	170700	477181740	1577	1577	1577	1577	0
113	20241017	170600	477181740	1577	1577	1577	1577	0
114	20241017	170500	477181740	1577	1577	1577	1577	0
115	20241017	170400	477181740	1577	1577	1577	1577	0
116	20241017	170300	477181740	1577	1577	1577	1577	0
117	20241017	170200	477181740	1577	1577	1577	1577	0
118	20241017	170100	477181740	1577	1577	1577	1577	0
119	20241017	170000	477181740	1577	1577	1577	1577	0
120	20241017	165900	477181740	1577	1577	1577	1577	0
121	20241017	165800	477181740	1577	1577	1577	1577	0
122	20241017	165700	477181740	1577	1577	1577	1577	7179
123	20241017	165600	477181740	1577	1577	1577	1577	0
124	20241017	165500	477181740	1577	1577	1577	1577	0
125	20241017	165400	477181740	1577	1577	1577	1577	0
126	20241017	165300	477181740	1577	1577	1577	1577	0
127	20241017	165200	477181740	1577	1577	1577	1577	0
128	20241017	165100	477181740	1577	1577	1577	1577	0
129	20241017	165000	477181740	1577	1577	1577	1577	0
130	20241017	164900	477181740	1577	1577	1577	1577	0
131	20241017	164800	477181740	1577	1577	1577	1577	0
132	20241017	164700	477181740	1577	1577	1577	1577	0
133	20241017	164600	477181740	1577	1577	1577	1577	0
134	20241017	164500	477181740	1577	1577	1577	1577	0
135	20241017	164400	477181740	1577	1577	1577	1577	0
136	20241017	164300	477181740	1577	1577	1577	1577	0
137	20241017	164200	477181740	1577	1577	1577	1577	0
138	20241017	164100	477181740	1577	1577	1577	1577	0
139	20241017	164000	477181740	1577	1577	1577	1577	0
140	20241017	163900	477181740	1577	1577	1577	1577	0
141	20241017	163800	477181740	1577	1577	1577	1577	0
142	20241017	163700	477181740	1577	1577	1577	1577	0
143	20241017	163600	477181740	1577	1577	1577	1577	0
144	20241017	163500	477181740	1577	1577	1577	1577	0
145	20241017	163400	477181740	1577	1577	1577	1577	0
146	20241017	163300	477181740	1577	1577	1577	1577	0
147	20241017	163200	477181740	1577	1577	1577	1577	0
148	20241017	163100	477181740	1577	1577	1577	1577	0
149	20241017	163000	477181740	1577	1577	1577	1577	0
150	20241017	162900	477181740	1577	1577	1577	1577	0
151	20241017	162800	477181740	1577	1577	1577	1577	0
152	20241017	162700	477181740	1577	1577	1577	1577	7179
153	20241017	162600	477181740	1577	1577	1577	1577	0
154	20241017	162500	477181740	1577	1577	1577	1577	0
155	20241017	162400	477181740	1577	1577	1577	1577	0
156	20241017	162300	477181740	1577	1577	1577	1577	0
157	20241017	162200	477181740	1577	1577	1577	1577	0
158	20241017	162100	477181740	1577	1577	1577	1577	0
159	20241017	162000	477181740	1577	1577	1577	1577	0
160	20241017	161900	477181740	1577	1577	1577	1577	0
161	20241017	161800	477181740	1577	1577	1577	1577	0
162	20241017	161700	477181740	1577	1577	1577	1577	0
163	20241017	161600	477181740	1577	1577	1577	1577	0
164	20241017	161500	477181740	1577	1577	1577	1577	0
165	20241017	161400	477181740	1577	1577	1577	1577	0
166	20241017	161300	477181740	1577	1577	1577	1577	0
167	20241017	161200	477181740	1577	1577	1577	1577	0
168	20241017	161100	477181740	1577	1577	1577	1577	0
169	20241017	161000	477181740	1577	1577	1577	1577	0
170	20241017	160900	477181740	1577	1577	1577	1577	0
171	20241017	160800	477181740	1577	1577	1577	1577	0
172	20241017	160700	477181740	1577	1577	1577	1577	0
173	20241017	160600	477181740	1577	1577	1577	1577	0
174	20241017	160500	477181740	1577	1577	1577	1577	0
175	20241017	160400	477181740	1577	1577	1577	1577	0
176	20241017	160300	477181740	1577	1577	1577	1577	0
177	20241017	160200	477181740	1577	1577	1577	1577	0
178	20241017	160100	477181740	1577	1577	1577	1577	0
179	20241017	160000	477181740	1577	1577	1577	1577	0
180	20241017	155900	477181740	1577	1577	1577	1577	0
181	20241017	155800	477181740	1577	1577	1577	1577	0
182	20241017	155700	477181740	1577	1577	1577	1577	7179
183	20241017	155600	477181740	1577	1577	1577	1577	0
184	20241017	155500	477181740	1577	1577	1577	1577	0
185	20241017	155400	477181740	1577	1577	1577	1577	0
186	20241017	155300	477181740	1577	1577	1577	1577	0
187	20241017	155200	477181740	1577	1577	1577	1577	0
188	20241017	155100	477181740	1577	1577	1577	1577	0
189	20241017	155000	477181740	1577	1577	1577	1577	0
190	20241017	154900	477181740	1577	1577	1577	1577	0
191	20241017	154800	477181740	1577	1577	1577	1577	0
192	20241017	154700	477181740	1577	1577	1577	1577	0
193	20241017	154600	477181740	1577	1577	1577	1577	0
194	20241017	154500	477181740	1577	1577	1577	1577	0
195	20241017	154400	477181740	1577	1577	1577	1577	0
196	20241017	154300	477181740	1577	1577	1577	1577	0
197	20241017	154200	477181740	1577	1577	1577	1577	0
198	20241017	154100	477181740	1577	1577	1577	1577	0
199	20241017	154000	477181740	1577	1577	1577	1577	0
200	20241017	153900	477181740	1577	1577	1577	1577	0
201	20241017	153800	477181740	1577	1577	1577	1577	0
202	20241017	153700	477181740	1577	1577	1577	1577	0
203	20241017	153600	477181740	1577	1577	1577	1577	0
204	20241017	153500	477181740	1577	1577	1577	1577	0
205	20241017	153400	477181740	1577	1577	1577	1577	0
206	20241017	153300	477181740	1577	1577	1577	1577	0
207	20241017	153200	477181740	1577	1577	1577	1577	0
208	20241017	153100	477181740	1577	1577	1577	1577	0
209	20241017	153000	477181740	1577	1577	1577	1577	7179
210	20241017	152900	465860457	1577	1577	1577	1577	0
211	20241017	152800	465860457	1577	1577	1577	1577	0
212	20241017	152700	465860457	1577	1577	1577	1577	0
213	20241017	152600	465860457	1577	1577	1577	1577	0
214	20241017	152500	465860457	1577	1577	1577	1577	0
215	20241017	152400	465860457	1577	1577	1577	1577	0
216	20241017	152300	465860457	1577	1577	1577	1577	0
217	20241017	152200	465860457	1577	1577	1577	1577	0
218	20241017	152100	465860457	1577	1577	1577	1577	0
219	20241017	152000	465860457	1577	1577	1577	1577	0
220	20241017	151900	465860457	1577	1578	1578	1577	1000
221	20241017	151800	464283414	1578	1579	1579	1578	146
222	20241017	151700	464053024	1579	1578	1579	1578	318
223	20241017	151600	463551003	1578	1578	1578	1578	1500
224	20241017	151500	461184003	1578	1578	1578	1578	2023
225	20241017	151400	457991709	1579	1579	1579	1579	7
226	20241017	151300	457980656	1578	1578	1578	1578	0
227	20241017	151200	457980656	1578	1578	1578	1578	0
228	20241017	151100	457980656	1578	1578	1578	1578	533
229	20241017	151000	457139582	1578	1580	1580	1578	194
230	20241017	150900	456833248	1578	1580	1580	1578	505
231	20241017	150800	456036125	1580	1580	1580	1580	1239
232	20241017	150700	454078505	1580	1579	1580	1579	385
233	20241017	150600	453470570	1579	1579	1579	1579	109
234	20241017	150500	453298459	1579	1578	1579	1578	1094
235	20241017	150400	451571733	1578	1578	1578	1578	26
236	20241017	150300	451530705	1577	1577	1577	1577	920
237	20241017	150200	450079865	1577	1577	1577	1577	1986
238	20241017	150100	446947943	1577	1578	1578	1577	45
239	20241017	150000	446876973	1578	1578	1578	1578	69
240	20241017	145900	446768091	1579	1579	1579	1579	0
241	20241017	145800	446768091	1579	1579	1579	1579	2628
242	20241017	145700	442618479	1579	1579	1579	1579	131
243	20241017	145600	442411630	1578	1578	1578	1578	0
244	20241017	145500	442411630	1578	1578	1578	1578	0
245	20241017	145400	442411630	1578	1578	1578	1578	501
246	20241017	145300	441621052	1579	1579	1579	1579	20
247	20241017	145200	441589472	1579	1579	1579	1579	34
248	20241017	145100	441535786	1579	1579	1579	1579	0
249	20241017	145000	441535786	1579	1579	1580	1579	1567
250	20241017	144900	439060354	1579	1579	1579	1579	64
251	20241017	144800	438959298	1580	1580	1580	1580	20
252	20241017	144700	438927698	1579	1579	1579	1579	360
253	20241017	144600	438359258	1578	1578	1578	1578	0
254	20241017	144500	438359258	1578	1578	1578	1578	550
255	20241017	144400	437491358	1578	1578	1578	1578	300
256	20241017	144300	437017958	1578	1578	1578	1578	0
257	20241017	144200	437017958	1578	1578	1578	1578	120
258	20241017	144100	436828598	1579	1579	1579	1579	100
259	20241017	144000	436670698	1579	1579	1579	1579	199
260	20241017	143900	436356477	1579	1579	1579	1579	136
261	20241017	143800	436141733	1579	1579	1579	1579	10
262	20241017	143700	436125943	1577	1577	1577	1577	105
263	20241017	143600	435960358	1577	1578	1578	1577	1135
264	20241017	143500	434170328	1578	1577	1578	1577	1072
265	20241017	143400	432479779	1577	1577	1577	1577	1296
266	20241017	143300	430435987	1576	1576	1576	1576	0
267	20241017	143200	430435987	1576	1576	1576	1576	1652
268	20241017	143100	427832435	1576	1576	1576	1576	6
269	20241017	143000	427822979	1576	1576	1576	1576	5363
270	20241017	142900	419370891	1576	1577	1577	1576	440
271	20241017	142800	418677411	1577	1577	1577	1577	102
272	20241017	142700	418516557	1577	1577	1577	1577	7
273	20241017	142600	418505518	1577	1577	1577	1577	434
274	20241017	142500	417821100	1577	1577	1577	1577	428
275	20241017	142400	417146144	1577	1577	1577	1577	300
276	20241017	142300	416673044	1577	1578	1578	1577	2247
277	20241017	142200	413129490	1578	1578	1578	1578	78
278	20241017	142100	413006406	1577	1577	1577	1576	1475
279	20241017	142000	410681601	1577	1577	1577	1577	2779
280	20241017	141900	406299118	1579	1579	1579	1578	5772
281	20241017	141800	397185140	1579	1579	1579	1579	509
282	20241017	141700	396381429	1579	1579	1579	1579	45
283	20241017	141600	396310374	1579	1579	1579	1579	5
284	20241017	141500	396302479	1577	1578	1580	1577	3806
285	20241017	141400	390299440	1578	1578	1578	1578	218
286	20241017	141300	389955436	1578	1578	1578	1578	842
287	20241017	141200	388626760	1578	1578	1578	1578	1004
288	20241017	141100	387042448	1577	1578	1578	1577	6350
289	20241017	141000	377025414	1579	1579	1579	1579	1
290	20241017	140900	377023835	1579	1579	1579	1579	0
291	20241017	140800	377023835	1579	1579	1579	1579	3
292	20241017	140700	377019098	1579	1579	1579	1579	5
293	20241017	140600	377011203	1580	1580	1580	1580	0
294	20241017	140500	377011203	1580	1580	1580	1580	0
295	20241017	140400	377011203	1580	1580	1580	1580	0
296	20241017	140300	377011203	1580	1580	1580	1580	48
297	20241017	140200	376935363	1580	1580	1580	1580	0
298	20241017	140100	376935363	1580	1580	1580	1580	0
299	20241017	140000	376935363	1580	1580	1580	1580	20
300	20241017	135900	376903763	1580	1580	1580	1580	0
301	20241017	135800	376903763	1580	1580	1580	1580	0
302	20241017	135700	376903763	1580	1579	1580	1579	1875
303	20241017	135600	373941682	1579	1579	1579	1579	198
304	20241017	135500	373629040	1579	1579	1579	1578	1768
305	20241017	135400	370837968	1579	1579	1579	1579	0
306	20241017	135300	370837968	1579	1579	1579	1579	0
307	20241017	135200	370837968	1579	1579	1579	1579	7
308	20241017	135100	370826915	1578	1578	1578	1578	0
309	20241017	135000	370826915	1578	1579	1579	1578	253
310	20241017	134900	370427429	1579	1579	1579	1579	1
311	20241017	134800	370425850	1579	1579	1579	1579	20
312	20241017	134700	370394270	1579	1579	1579	1579	11
313	20241017	134600	370376901	1578	1578	1578	1578	312
314	20241017	134500	369884565	1578	1578	1578	1578	3
315	20241017	134400	369879831	1578	1579	1579	1578	13
316	20241017	134300	369859314	1579	1579	1579	1579	93
317	20241017	134200	369712467	1579	1578	1579	1578	852
318	20241017	134100	368367967	1579	1580	1580	1579	105
319	20241017	134000	368202167	1579	1579	1579	1579	2119
320	20241017	133900	364856266	1580	1580	1580	1580	0
321	20241017	133800	364856266	1580	1580	1580	1580	0
322	20241017	133700	364856266	1580	1581	1581	1580	3692
323	20241017	133600	359022856	1582	1582	1582	1582	60
324	20241017	133500	358927936	1582	1582	1582	1582	3168
325	20241017	133400	353916160	1582	1582	1582	1582	0
326	20241017	133300	353916160	1582	1582	1582	1582	5
327	20241017	133200	353908250	1582	1582	1582	1582	0
328	20241017	133100	353908250	1582	1582	1582	1582	1
329	20241017	133000	353906668	1580	1583	1583	1580	1000
330	20241017	132900	352326587	1583	1583	1583	1583	20
331	20241017	132800	352294927	1583	1583	1583	1583	20
332	20241017	132700	352263267	1583	1583	1583	1583	52
333	20241017	132600	352180951	1580	1580	1580	1580	0
334	20241017	132500	352180951	1580	1580	1580	1580	0
335	20241017	132400	352180951	1580	1580	1580	1580	572
336	20241017	132300	351277191	1580	1579	1580	1579	5860
337	20241017	132200	342021703	1580	1579	1580	1579	2605
338	20241017	132100	337906203	1580	1580	1580	1579	2247
339	20241017	132000	334356975	1580	1580	1580	1580	196
340	20241017	131900	334047295	1580	1580	1580	1580	1
341	20241017	131800	334045715	1580	1580	1580	1580	5
342	20241017	131700	334037815	1580	1580	1580	1580	116
343	20241017	131600	333854535	1580	1580	1580	1580	26
344	20241017	131500	333813455	1579	1580	1580	1579	10000
345	20241017	131400	318021735	1581	1581	1581	1581	0
346	20241017	131300	318021735	1581	1581	1581	1581	157
347	20241017	131200	317773518	1581	1581	1581	1581	70
348	20241017	131100	317662848	1581	1582	1582	1581	1920
349	20241017	131000	314627229	1582	1582	1582	1582	0
350	20241017	130900	314627229	1582	1582	1582	1582	0
351	20241017	130800	314627229	1582	1582	1582	1582	1
352	20241017	130700	314625647	1582	1584	1584	1582	61
353	20241017	130600	314529045	1585	1585	1585	1585	0
354	20241017	130500	314529045	1585	1584	1585	1584	248
355	20241017	130400	314135995	1584	1583	1584	1583	4011
356	20241017	130300	307784577	1582	1581	1582	1581	312
357	20241017	130200	307291093	1581	1581	1581	1581	115
358	20241017	130100	307109278	1580	1580	1580	1580	1826
359	20241017	130000	304224198	1580	1579	1580	1579	37
360	20241017	125900	304165755	1580	1579	1580	1579	17
361	20241017	125800	304138911	1580	1579	1580	1579	21
362	20241017	125700	304105747	1579	1579	1579	1579	1016
363	20241017	125600	302501483	1579	1580	1580	1579	21
364	20241017	125500	302468319	1579	1579	1580	1579	38
365	20241017	125400	302408312	1579	1579	1579	1579	16
366	20241017	125300	302383048	1580	1580	1580	1579	32
367	20241017	125200	302332505	1579	1580	1580	1579	53
368	20241017	125100	302248781	1579	1579	1579	1579	33
369	20241017	125000	302196674	1579	1579	1579	1579	17
370	20241017	124900	302169831	1579	1579	1579	1579	17
371	20241017	124800	302142988	1579	1579	1579	1579	28
372	20241017	124700	302098776	1579	1579	1579	1579	21
373	20241017	124600	302065617	1579	1580	1580	1578	48
374	20241017	124500	301989836	1578	1579	1579	1578	1317
375	20241017	124400	299911211	1579	1580	1580	1579	2792
376	20241017	124300	295502585	1579	1578	1580	1578	171
377	20241017	124200	295232536	1579	1578	1579	1578	29
378	20241017	124100	295186771	1578	1578	1578	1578	2016
379	20241017	124000	292005523	1578	1578	1578	1578	17
380	20241017	123900	291978697	1579	1579	1579	1579	71
381	20241017	123800	291866588	1579	1578	1579	1578	25
382	20241017	123700	291827129	1579	1578	1579	1578	24
383	20241017	123600	291789250	1578	1578	1578	1578	16
384	20241017	123500	291764002	1579	1579	1579	1579	1678
385	20241017	123400	289114440	1579	1579	1579	1579	16
386	20241017	123300	289089176	1579	1579	1579	1579	16
387	20241017	123200	289063912	1579	1579	1579	1579	418
388	20241017	123100	288403890	1579	1579	1580	1579	35
389	20241017	123000	288348623	1579	1579	1579	1579	17
390	20241017	122900	288321780	1579	1579	1579	1579	16
391	20241017	122800	288296516	1579	1580	1580	1579	116
392	20241017	122700	288113252	1579	1579	1579	1579	33
393	20241017	122600	288061145	1579	1579	1579	1579	116
394	20241017	122500	287877981	1579	1579	1579	1578	323
395	20241017	122400	287368105	1578	1578	1578	1578	18
396	20241017	122300	287339701	1578	1578	1578	1578	32
397	20241017	122200	287289205	1578	1578	1578	1578	466
398	20241017	122100	286553857	1578	1578	1578	1578	16
399	20241017	122000	286528609	1578	1578	1578	1578	279
400	20241017	121900	286088347	1578	1578	1578	1578	73
401	20241017	121800	285973153	1578	1578	1578	1578	68
402	20241017	121700	285865849	1578	1578	1578	1578	17
403	20241017	121600	285839023	1578	1578	1579	1578	219
404	20241017	121500	285493340	1578	1578	1578	1578	536
405	20241017	121400	284647532	1578	1577	1578	1577	4504
406	20241017	121300	277540736	1578	1578	1578	1577	3672
407	20241017	121200	271746336	1578	1579	1579	1578	69
408	20241017	121100	271637402	1579	1579	1579	1579	32
409	20241017	121000	271586874	1579	1579	1579	1578	1016
410	20241017	120900	269983122	1579	1579	1579	1579	17
411	20241017	120800	269956279	1580	1579	1580	1579	17
412	20241017	120700	269929435	1579	1579	1579	1579	34
413	20241017	120600	269875749	1579	1580	1580	1579	116
414	20241017	120500	269692485	1580	1580	1580	1579	48
415	20241017	120400	269616661	1580	1579	1580	1579	117
416	20241017	120300	269431818	1579	1579	1579	1579	404
417	20241017	120200	268793902	1579	1578	1579	1578	33
418	20241017	120100	268741812	1578	1578	1578	1578	317
419	20241017	120000	268241586	1578	1579	1579	1578	2501
420	20241017	115900	264294641	1579	1579	1580	1579	38
421	20241017	115800	264234634	1580	1580	1580	1580	29
422	20241017	115700	264188814	1580	1581	1581	1580	97
423	20241017	115600	264035491	1581	1579	1581	1579	453
424	20241017	115500	263319668	1580	1579	1580	1579	321
425	20241017	115400	262812804	1579	1579	1580	1579	34
426	20241017	115300	262759117	1580	1580	1580	1579	51
427	20241017	115200	262678553	1579	1579	1580	1579	2788
428	20241017	115100	258276288	1579	1580	1580	1579	3757
429	20241017	115000	252343984	1579	1579	1580	1579	233
430	20241017	114900	251975876	1580	1580	1581	1580	130
431	20241017	114800	251770471	1580	1581	1581	1579	299
432	20241017	114700	251298047	1580	1582	1582	1580	88
433	20241017	114600	251158962	1582	1582	1583	1582	19
434	20241017	114500	251128902	1581	1581	1581	1581	33
435	20241017	114400	251076729	1581	1581	1581	1580	45
436	20241017	114300	251005600	1580	1580	1580	1580	35
437	20241017	114200	250950300	1580	1580	1580	1580	0
438	20241017	114100	250950300	1580	1581	1581	1580	2988
439	20241017	114000	246229240	1580	1580	1580	1580	33
440	20241017	113900	246177100	1579	1580	1580	1579	645
441	20241017	113800	245158502	1580	1580	1580	1580	34
442	20241017	113700	245104782	1580	1580	1580	1580	0
443	20241017	113600	245104782	1580	1580	1580	1580	20
444	20241017	113500	245073182	1579	1579	1579	1579	32
445	20241017	113400	245022654	1579	1579	1579	1579	49
446	20241017	113300	244945283	1580	1580	1580	1580	117
447	20241017	113200	244760423	1579	1579	1579	1579	258
448	20241017	113100	244353041	1579	1580	1580	1579	2653
449	20241017	113000	240161809	1580	1580	1581	1580	2025
450	20241017	112900	236961661	1581	1581	1581	1581	850
451	20241017	112800	235617811	1583	1584	1584	1583	482
452	20241017	112700	234854672	1583	1583	1583	1582	142
453	20241017	112600	234629902	1584	1583	1584	1583	200
454	20241017	112500	234313119	1584	1583	1584	1583	200
455	20241017	112400	233996335	1584	1585	1585	1584	497
456	20241017	112300	233208987	1584	1584	1584	1584	117
457	20241017	112200	233023659	1584	1584	1584	1584	289
458	20241017	112100	232565883	1584	1583	1584	1583	687
459	20241017	112000	231477692	1584	1583	1584	1583	20
460	20241017	111900	231446028	1584	1585	1585	1584	30
461	20241017	111800	231398488	1587	1586	1587	1586	104
462	20241017	111700	231233460	1589	1580	1589	1580	1736
463	20241017	111600	228476851	1580	1580	1580	1580	1445
464	20241017	111500	226193751	1580	1580	1582	1580	1516
465	20241017	111400	223798467	1580	1581	1581	1580	1600
466	20241017	111300	221270306	1585	1585	1585	1585	2
467	20241017	111200	221267136	1585	1584	1586	1584	139
468	20241017	111100	221046701	1584	1580	1584	1580	154
469	20241017	111000	220803265	1580	1580	1580	1580	423
470	20241017	110900	220134925	1580	1579	1580	1579	2205
471	20241017	110800	216651041	1580	1578	1580	1578	92
472	20241017	110700	216505768	1578	1579	1579	1578	220
473	20241017	110600	216158588	1579	1579	1579	1579	71
474	20241017	110500	216046479	1579	1578	1579	1578	38
475	20241017	110400	215986499	1578	1579	1580	1578	3686
476	20241017	110300	210163716	1578	1578	1578	1578	56
477	20241017	110200	210075348	1579	1578	1579	1578	26
478	20241017	110100	210034310	1578	1578	1578	1578	17
479	20241017	110000	210007484	1578	1578	1578	1578	32
480	20241017	105900	209956988	1578	1578	1578	1578	39
481	20241017	105800	209895446	1578	1579	1579	1578	19
482	20241017	105700	209865461	1580	1579	1580	1579	18
483	20241017	105600	209837037	1580	1579	1580	1579	17
484	20241017	105500	209810193	1579	1579	1579	1579	812
485	20241017	105400	208528045	1578	1578	1578	1578	21
486	20241017	105300	208494907	1578	1577	1578	1577	1111
487	20241017	105200	206742846	1577	1577	1577	1577	16
488	20241017	105100	206717614	1577	1577	1578	1577	318
489	20241017	105000	206216126	1577	1577	1578	1577	264
490	20241017	104900	205799797	1578	1578	1578	1577	159
491	20241017	104800	205548912	1578	1578	1578	1578	16
492	20241017	104700	205523664	1579	1578	1579	1578	35
493	20241017	104600	205468429	1578	1578	1580	1578	1905
494	20241017	104500	202460360	1578	1578	1579	1578	1947
495	20241017	104400	199387954	1579	1579	1579	1578	24
496	20241017	104300	199350074	1579	1579	1580	1579	35
497	20241017	104200	199294807	1579	1578	1579	1578	1298
498	20241017	104100	197246557	1578	1579	1579	1578	36
499	20241017	104000	197189729	1579	1579	1579	1579	17
500	20241017	103900	197162886	1579	1578	1579	1578	176
501	20241017	103800	196885148	1579	1579	1579	1579	96
502	20241017	103700	196733564	1579	1579	1580	1579	138
503	20241017	103600	196515657	1580	1579	1580	1579	913
504	20241017	103500	195074017	1580	1580	1580	1579	26
505	20241017	103400	195032953	1580	1580	1580	1579	122
506	20241017	103300	194840210	1579	1579	1580	1579	37
507	20241017	103200	194781782	1579	1580	1580	1579	57
508	20241017	103100	194691739	1580	1580	1580	1579	181
509	20241017	103000	194405775	1580	1580	1580	1579	121
510	20241017	102900	194214611	1579	1579	1580	1579	49
511	20241017	102800	194137224	1580	1580	1580	1579	34
512	20241017	102700	194083520	1580	1580	1580	1579	30
513	20241017	102600	194036137	1580	1579	1580	1579	49
514	20241017	102500	193958761	1579	1578	1579	1578	45
515	20241017	102400	193887738	1579	1578	1579	1578	223
516	20241017	102300	193535839	1578	1578	1578	1578	21
517	20241017	102200	193502701	1578	1577	1578	1577	5632
518	20241017	102100	184619991	1578	1578	1579	1577	5145
519	20241017	102000	176501994	1579	1579	1579	1578	139
520	20241017	101900	176282613	1578	1579	1579	1578	1263
521	20241017	101800	174289567	1579	1578	1579	1578	788
522	20241017	101700	173045415	1579	1578	1579	1578	115
523	20241017	101600	172863863	1579	1578	1579	1578	587
524	20241017	101500	171937572	1578	1578	1578	1578	516
525	20241017	101400	171123324	1578	1578	1578	1578	817
526	20241017	101300	169834098	1578	1578	1578	1578	2489
527	20241017	101200	165906456	1579	1578	1579	1578	127
528	20241017	101100	165705939	1579	1578	1579	1578	517
529	20241017	101000	164889613	1579	1579	1579	1579	20
530	20241017	100900	164858033	1578	1578	1579	1578	320
531	20241017	100800	164352791	1578	1578	1578	1577	3039
532	20241017	100700	159559445	1578	1578	1578	1577	3023
533	20241017	100600	154792016	1579	1578	1579	1578	1054
534	20241017	100500	153128772	1578	1576	1579	1576	1699
535	20241017	100400	150450389	1577	1577	1577	1576	891
536	20241017	100300	149045998	1578	1581	1581	1577	9710
537	20241017	100200	133722553	1581	1581	1581	1580	1403
538	20241017	100100	131505767	1581	1582	1582	1580	260
539	20241017	100000	131094890	1583	1583	1583	1581	132
540	20241017	095900	130886040	1582	1582	1582	1582	33
541	20241017	095800	130833834	1580	1580	1581	1579	952
542	20241017	095700	129330470	1580	1583	1584	1580	7493
543	20241017	095600	117490462	1583	1581	1583	1581	65
544	20241017	095500	117387650	1581	1582	1582	1581	1006
545	20241017	095400	115797158	1582	1583	1583	1582	15
546	20241017	095300	115773418	1583	1583	1583	1583	41
547	20241017	095200	115708515	1583	1581	1583	1580	702
548	20241017	095100	114599068	1582	1582	1583	1581	148
549	20241017	095000	114364865	1586	1586	1586	1586	1
550	20241017	094900	114363279	1581	1582	1582	1580	2727
551	20241017	094800	110051559	1582	1582	1582	1582	33
552	20241017	094700	109999353	1583	1582	1583	1582	114
553	20241017	094600	109819004	1583	1585	1585	1583	2250
554	20241017	094500	106254915	1584	1583	1584	1583	279
555	20241017	094400	105813013	1583	1583	1583	1583	17
556	20241017	094300	105786102	1583	1581	1583	1581	612
557	20241017	094200	104818484	1582	1583	1583	1580	4419
558	20241017	094100	97831545	1584	1584	1584	1583	278
559	20241017	094000	97391209	1584	1583	1584	1583	30
560	20241017	093900	97343705	1584	1584	1584	1583	31
561	20241017	093800	97294617	1584	1581	1584	1581	2385
562	20241017	093700	93523241	1581	1582	1582	1581	1227
563	20241017	093600	91582344	1582	1585	1585	1582	905
564	20241017	093500	90149727	1585	1588	1588	1585	672
565	20241017	093400	89082702	1588	1589	1589	1583	4129
566	20241017	093300	82526267	1589	1586	1589	1583	1121
567	20241017	093200	80751081	1586	1586	1587	1585	109
568	20241017	093100	80578237	1587	1587	1587	1587	111
569	20241017	093000	80402080	1587	1583	1587	1583	54
570	20241017	092900	80316566	1583	1584	1584	1583	1500
571	20241017	092800	77942065	1584	1584	1584	1584	51
572	20241017	092700	77861281	1584	1584	1585	1584	1517
573	20241017	092600	75458337	1584	1587	1587	1584	498
574	20241017	092500	74668906	1587	1588	1588	1587	384
575	20241017	092400	74059475	1588	1587	1588	1587	24
576	20241017	092300	74021380	1587	1585	1587	1585	1125
577	20241017	092200	72236084	1586	1583	1586	1583	8012
578	20241017	092100	59553052	1587	1587	1587	1586	101
579	20241017	092000	59392781	1582	1588	1588	1582	4034
580	20241017	091900	53006460	1588	1588	1588	1588	1003
581	20241017	091800	51413696	1585	1584	1585	1583	1271
582	20241017	091700	49401161	1586	1586	1586	1586	1807
583	20241017	091600	46535259	1586	1586	1586	1586	10
584	20241017	091500	46519399	1588	1583	1589	1583	2014
585	20241017	091400	43331166	1583	1582	1583	1582	242
586	20241017	091300	42948205	1582	1584	1584	1582	915
587	20241017	091200	41499214	1584	1586	1586	1584	3389
588	20241017	091100	36127898	1586	1588	1588	1586	600
589	20241017	091000	35176294	1590	1588	1590	1588	100
590	20241017	090900	35017326	1590	1590	1590	1590	0
591	20241017	090800	35017326	1590	1591	1592	1585	1018
592	20241017	090700	33401325	1590	1590	1597	1590	302
593	20241017	090600	32921138	1599	1589	1601	1589	1089
594	20241017	090500	31179386	1589	1598	1600	1589	3261
595	20241017	090400	25962943	1600	1595	1601	1594	4435
596	20241017	090300	18867048	1600	1595	1600	1595	5045
597	20241017	090200	10802784	1596	1584	1596	1584	4282
598	20241017	090100	3979475	1584	1581	1584	1581	350
599	20241017	090000	3426024	1582	1579	1582	1579	2166