KissMeData/226340/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204700	719196115	1847	1847	1847	1847	3290
3	20241002	204600	719196115	1847	1847	1847	1847	0
4	20241002	204500	719196115	1847	1847	1847	1847	0
5	20241002	204400	719196115	1847	1847	1847	1847	0
6	20241002	204300	719196115	1847	1847	1847	1847	0
7	20241002	204200	719196115	1847	1847	1847	1847	0
8	20241002	204100	719196115	1847	1847	1847	1847	0
9	20241002	204000	719196115	1847	1847	1847	1847	0
10	20241002	203900	719196115	1847	1847	1847	1847	0
11	20241002	203800	719196115	1847	1847	1847	1847	0
12	20241002	203700	719196115	1847	1847	1847	1847	0
13	20241002	203600	719196115	1847	1847	1847	1847	0
14	20241002	203500	719196115	1847	1847	1847	1847	0
15	20241002	203400	719196115	1847	1847	1847	1847	0
16	20241002	203300	719196115	1847	1847	1847	1847	0
17	20241002	203200	719196115	1847	1847	1847	1847	0
18	20241002	203100	719196115	1847	1847	1847	1847	0
19	20241002	203000	719196115	1847	1847	1847	1847	0
20	20241002	202900	719196115	1847	1847	1847	1847	0
21	20241002	202800	719196115	1847	1847	1847	1847	0
22	20241002	202700	719196115	1847	1847	1847	1847	0
23	20241002	202600	719196115	1847	1847	1847	1847	0
24	20241002	202500	719196115	1847	1847	1847	1847	0
25	20241002	202400	719196115	1847	1847	1847	1847	0
26	20241002	202300	719196115	1847	1847	1847	1847	0
27	20241002	202200	719196115	1847	1847	1847	1847	0
28	20241002	202100	719196115	1847	1847	1847	1847	0
29	20241002	202000	719196115	1847	1847	1847	1847	0
30	20241002	201900	719196115	1847	1847	1847	1847	0
31	20241002	201800	719196115	1847	1847	1847	1847	0
32	20241002	201700	719196115	1847	1847	1847	1847	3290
33	20241002	201600	719196115	1847	1847	1847	1847	0
34	20241002	201500	719196115	1847	1847	1847	1847	0
35	20241002	201400	719196115	1847	1847	1847	1847	0
36	20241002	201300	719196115	1847	1847	1847	1847	0
37	20241002	201200	719196115	1847	1847	1847	1847	0
38	20241002	201100	719196115	1847	1847	1847	1847	0
39	20241002	201000	719196115	1847	1847	1847	1847	0
40	20241002	200900	719196115	1847	1847	1847	1847	0
41	20241002	200800	719196115	1847	1847	1847	1847	0
42	20241002	200700	719196115	1847	1847	1847	1847	0
43	20241002	200600	719196115	1847	1847	1847	1847	0
44	20241002	200500	719196115	1847	1847	1847	1847	0
45	20241002	200400	719196115	1847	1847	1847	1847	0
46	20241002	200300	719196115	1847	1847	1847	1847	0
47	20241002	200200	719196115	1847	1847	1847	1847	0
48	20241002	200100	719196115	1847	1847	1847	1847	0
49	20241002	200000	719196115	1847	1847	1847	1847	0
50	20241002	195900	719196115	1847	1847	1847	1847	0
51	20241002	195800	719196115	1847	1847	1847	1847	0
52	20241002	195700	719196115	1847	1847	1847	1847	0
53	20241002	195600	719196115	1847	1847	1847	1847	0
54	20241002	195500	719196115	1847	1847	1847	1847	0
55	20241002	195400	719196115	1847	1847	1847	1847	0
56	20241002	195300	719196115	1847	1847	1847	1847	0
57	20241002	195200	719196115	1847	1847	1847	1847	0
58	20241002	195100	719196115	1847	1847	1847	1847	0
59	20241002	195000	719196115	1847	1847	1847	1847	0
60	20241002	194900	719196115	1847	1847	1847	1847	0
61	20241002	194800	719196115	1847	1847	1847	1847	0
62	20241002	194700	719196115	1847	1847	1847	1847	3290
63	20241002	194600	719196115	1847	1847	1847	1847	0
64	20241002	194500	719196115	1847	1847	1847	1847	0
65	20241002	194400	719196115	1847	1847	1847	1847	0
66	20241002	194300	719196115	1847	1847	1847	1847	0
67	20241002	194200	719196115	1847	1847	1847	1847	0
68	20241002	194100	719196115	1847	1847	1847	1847	0
69	20241002	194000	719196115	1847	1847	1847	1847	0
70	20241002	193900	719196115	1847	1847	1847	1847	0
71	20241002	193800	719196115	1847	1847	1847	1847	0
72	20241002	193700	719196115	1847	1847	1847	1847	0
73	20241002	193600	719196115	1847	1847	1847	1847	0
74	20241002	193500	719196115	1847	1847	1847	1847	0
75	20241002	193400	719196115	1847	1847	1847	1847	0
76	20241002	193300	719196115	1847	1847	1847	1847	0
77	20241002	193200	719196115	1847	1847	1847	1847	0
78	20241002	193100	719196115	1847	1847	1847	1847	0
79	20241002	193000	719196115	1847	1847	1847	1847	0
80	20241002	192900	719196115	1847	1847	1847	1847	0
81	20241002	192800	719196115	1847	1847	1847	1847	0
82	20241002	192700	719196115	1847	1847	1847	1847	0
83	20241002	192600	719196115	1847	1847	1847	1847	0
84	20241002	192500	719196115	1847	1847	1847	1847	0
85	20241002	192400	719196115	1847	1847	1847	1847	0
86	20241002	192300	719196115	1847	1847	1847	1847	0
87	20241002	192200	719196115	1847	1847	1847	1847	0
88	20241002	192100	719196115	1847	1847	1847	1847	0
89	20241002	192000	719196115	1847	1847	1847	1847	0
90	20241002	191900	719196115	1847	1847	1847	1847	0
91	20241002	191800	719196115	1847	1847	1847	1847	0
92	20241002	191700	719196115	1847	1847	1847	1847	3290
93	20241002	191600	719196115	1847	1847	1847	1847	0
94	20241002	191500	719196115	1847	1847	1847	1847	0
95	20241002	191400	719196115	1847	1847	1847	1847	0
96	20241002	191300	719196115	1847	1847	1847	1847	0
97	20241002	191200	719196115	1847	1847	1847	1847	0
98	20241002	191100	719196115	1847	1847	1847	1847	0
99	20241002	191000	719196115	1847	1847	1847	1847	0
100	20241002	190900	719196115	1847	1847	1847	1847	0
101	20241002	190800	719196115	1847	1847	1847	1847	0
102	20241002	190700	719196115	1847	1847	1847	1847	0
103	20241002	190600	719196115	1847	1847	1847	1847	0
104	20241002	190500	719196115	1847	1847	1847	1847	0
105	20241002	190400	719196115	1847	1847	1847	1847	0
106	20241002	190300	719196115	1847	1847	1847	1847	0
107	20241002	190200	719196115	1847	1847	1847	1847	0
108	20241002	190100	719196115	1847	1847	1847	1847	0
109	20241002	190000	719196115	1847	1847	1847	1847	0
110	20241002	185900	719196115	1847	1847	1847	1847	0
111	20241002	185800	719196115	1847	1847	1847	1847	0
112	20241002	185700	719196115	1847	1847	1847	1847	0
113	20241002	185600	719196115	1847	1847	1847	1847	0
114	20241002	185500	719196115	1847	1847	1847	1847	0
115	20241002	185400	719196115	1847	1847	1847	1847	0
116	20241002	185300	719196115	1847	1847	1847	1847	0
117	20241002	185200	719196115	1847	1847	1847	1847	0
118	20241002	185100	719196115	1847	1847	1847	1847	0
119	20241002	185000	719196115	1847	1847	1847	1847	0
120	20241002	184900	719196115	1847	1847	1847	1847	0
121	20241002	184800	719196115	1847	1847	1847	1847	0
122	20241002	184700	719196115	1847	1847	1847	1847	3290
123	20241002	184600	719196115	1847	1847	1847	1847	0
124	20241002	184500	719196115	1847	1847	1847	1847	0
125	20241002	184400	719196115	1847	1847	1847	1847	0
126	20241002	184300	719196115	1847	1847	1847	1847	0
127	20241002	184200	719196115	1847	1847	1847	1847	0
128	20241002	184100	719196115	1847	1847	1847	1847	0
129	20241002	184000	719196115	1847	1847	1847	1847	0
130	20241002	183900	719196115	1847	1847	1847	1847	0
131	20241002	183800	719196115	1847	1847	1847	1847	0
132	20241002	183700	719196115	1847	1847	1847	1847	0
133	20241002	183600	719196115	1847	1847	1847	1847	0
134	20241002	183500	719196115	1847	1847	1847	1847	0
135	20241002	183400	719196115	1847	1847	1847	1847	0
136	20241002	183300	719196115	1847	1847	1847	1847	0
137	20241002	183200	719196115	1847	1847	1847	1847	0
138	20241002	183100	719196115	1847	1847	1847	1847	0
139	20241002	183000	719196115	1847	1847	1847	1847	0
140	20241002	182900	719196115	1847	1847	1847	1847	0
141	20241002	182800	719196115	1847	1847	1847	1847	0
142	20241002	182700	719196115	1847	1847	1847	1847	0
143	20241002	182600	719196115	1847	1847	1847	1847	0
144	20241002	182500	719196115	1847	1847	1847	1847	0
145	20241002	182400	719196115	1847	1847	1847	1847	0
146	20241002	182300	719196115	1847	1847	1847	1847	0
147	20241002	182200	719196115	1847	1847	1847	1847	0
148	20241002	182100	719196115	1847	1847	1847	1847	0
149	20241002	182000	719196115	1847	1847	1847	1847	0
150	20241002	181900	719196115	1847	1847	1847	1847	0
151	20241002	181800	719196115	1847	1847	1847	1847	0
152	20241002	181700	719196115	1847	1847	1847	1847	3290
153	20241002	181600	719196115	1847	1847	1847	1847	0
154	20241002	181500	719196115	1847	1847	1847	1847	0
155	20241002	181400	719196115	1847	1847	1847	1847	0
156	20241002	181300	719196115	1847	1847	1847	1847	0
157	20241002	181200	719196115	1847	1847	1847	1847	0
158	20241002	181100	719196115	1847	1847	1847	1847	0
159	20241002	181000	719196115	1847	1847	1847	1847	0
160	20241002	180900	719196115	1847	1847	1847	1847	0
161	20241002	180800	719196115	1847	1847	1847	1847	0
162	20241002	180700	719196115	1847	1847	1847	1847	0
163	20241002	180600	719196115	1847	1847	1847	1847	0
164	20241002	180500	719196115	1847	1847	1847	1847	0
165	20241002	180400	719196115	1847	1847	1847	1847	0
166	20241002	180300	719196115	1847	1847	1847	1847	0
167	20241002	180200	719196115	1847	1847	1847	1847	0
168	20241002	180100	719196115	1847	1847	1847	1847	0
169	20241002	180000	719196115	1847	1847	1847	1847	0
170	20241002	175900	719196115	1847	1847	1847	1847	0
171	20241002	175800	719196115	1847	1847	1847	1847	0
172	20241002	175700	719196115	1847	1847	1847	1847	0
173	20241002	175600	719196115	1847	1847	1847	1847	0
174	20241002	175500	719196115	1847	1847	1847	1847	0
175	20241002	175400	719196115	1847	1847	1847	1847	0
176	20241002	175300	719196115	1847	1847	1847	1847	0
177	20241002	175200	719196115	1847	1847	1847	1847	0
178	20241002	175100	719196115	1847	1847	1847	1847	0
179	20241002	175000	719196115	1847	1847	1847	1847	0
180	20241002	174900	719196115	1847	1847	1847	1847	0
181	20241002	174800	719196115	1847	1847	1847	1847	0
182	20241002	174700	719196115	1847	1847	1847	1847	3290
183	20241002	174600	719196115	1847	1847	1847	1847	0
184	20241002	174500	719196115	1847	1847	1847	1847	0
185	20241002	174400	719196115	1847	1847	1847	1847	0
186	20241002	174300	719196115	1847	1847	1847	1847	0
187	20241002	174200	719196115	1847	1847	1847	1847	0
188	20241002	174100	719196115	1847	1847	1847	1847	0
189	20241002	174000	719196115	1847	1847	1847	1847	0
190	20241002	173900	719196115	1847	1847	1847	1847	0
191	20241002	173800	719196115	1847	1847	1847	1847	0
192	20241002	173700	719196115	1847	1847	1847	1847	0
193	20241002	173600	719196115	1847	1847	1847	1847	0
194	20241002	173500	719196115	1847	1847	1847	1847	0
195	20241002	173400	719196115	1847	1847	1847	1847	0
196	20241002	173300	719196115	1847	1847	1847	1847	0
197	20241002	173200	719196115	1847	1847	1847	1847	0
198	20241002	173100	719196115	1847	1847	1847	1847	0
199	20241002	173000	719196115	1847	1847	1847	1847	0
200	20241002	172900	719196115	1847	1847	1847	1847	0
201	20241002	172800	719196115	1847	1847	1847	1847	0
202	20241002	172700	719196115	1847	1847	1847	1847	0
203	20241002	172600	719196115	1847	1847	1847	1847	0
204	20241002	172500	719196115	1847	1847	1847	1847	0
205	20241002	172400	719196115	1847	1847	1847	1847	0
206	20241002	172300	719196115	1847	1847	1847	1847	0
207	20241002	172200	719196115	1847	1847	1847	1847	0
208	20241002	172100	719196115	1847	1847	1847	1847	0
209	20241002	172000	719196115	1847	1847	1847	1847	0
210	20241002	171900	719196115	1847	1847	1847	1847	0
211	20241002	171800	719196115	1847	1847	1847	1847	0
212	20241002	171700	719196115	1847	1847	1847	1847	3290
213	20241002	171600	719196115	1847	1847	1847	1847	0
214	20241002	171500	719196115	1847	1847	1847	1847	0
215	20241002	171400	719196115	1847	1847	1847	1847	0
216	20241002	171300	719196115	1847	1847	1847	1847	0
217	20241002	171200	719196115	1847	1847	1847	1847	0
218	20241002	171100	719196115	1847	1847	1847	1847	0
219	20241002	171000	719196115	1847	1847	1847	1847	0
220	20241002	170900	719196115	1847	1847	1847	1847	0
221	20241002	170800	719196115	1847	1847	1847	1847	0
222	20241002	170700	719196115	1847	1847	1847	1847	0
223	20241002	170600	719196115	1847	1847	1847	1847	0
224	20241002	170500	719196115	1847	1847	1847	1847	0
225	20241002	170400	719196115	1847	1847	1847	1847	0
226	20241002	170300	719196115	1847	1847	1847	1847	0
227	20241002	170200	719196115	1847	1847	1847	1847	0
228	20241002	170100	719196115	1847	1847	1847	1847	0
229	20241002	170000	719196115	1847	1847	1847	1847	0
230	20241002	165900	719196115	1847	1847	1847	1847	0
231	20241002	165800	719196115	1847	1847	1847	1847	0
232	20241002	165700	719196115	1847	1847	1847	1847	0
233	20241002	165600	719196115	1847	1847	1847	1847	0
234	20241002	165500	719196115	1847	1847	1847	1847	0
235	20241002	165400	719196115	1847	1847	1847	1847	0
236	20241002	165300	719196115	1847	1847	1847	1847	0
237	20241002	165200	719196115	1847	1847	1847	1847	0
238	20241002	165100	719196115	1847	1847	1847	1847	0
239	20241002	165000	719196115	1847	1847	1847	1847	0
240	20241002	164900	719196115	1847	1847	1847	1847	0
241	20241002	164800	719196115	1847	1847	1847	1847	0
242	20241002	164700	719196115	1847	1847	1847	1847	3290
243	20241002	164600	719196115	1847	1847	1847	1847	0
244	20241002	164500	719196115	1847	1847	1847	1847	0
245	20241002	164400	719196115	1847	1847	1847	1847	0
246	20241002	164300	719196115	1847	1847	1847	1847	0
247	20241002	164200	719196115	1847	1847	1847	1847	0
248	20241002	164100	719196115	1847	1847	1847	1847	0
249	20241002	164000	719196115	1847	1847	1847	1847	0
250	20241002	163900	719196115	1847	1847	1847	1847	0
251	20241002	163800	719196115	1847	1847	1847	1847	0
252	20241002	163700	719196115	1847	1847	1847	1847	0
253	20241002	163600	719196115	1847	1847	1847	1847	0
254	20241002	163500	719196115	1847	1847	1847	1847	0
255	20241002	163400	719196115	1847	1847	1847	1847	0
256	20241002	163300	719196115	1847	1847	1847	1847	0
257	20241002	163200	719196115	1847	1847	1847	1847	0
258	20241002	163100	719196115	1847	1847	1847	1847	0
259	20241002	163000	719196115	1847	1847	1847	1847	0
260	20241002	162900	719196115	1847	1847	1847	1847	0
261	20241002	162800	719196115	1847	1847	1847	1847	0
262	20241002	162700	719196115	1847	1847	1847	1847	0
263	20241002	162600	719196115	1847	1847	1847	1847	0
264	20241002	162500	719196115	1847	1847	1847	1847	0
265	20241002	162400	719196115	1847	1847	1847	1847	0
266	20241002	162300	719196115	1847	1847	1847	1847	0
267	20241002	162200	719196115	1847	1847	1847	1847	0
268	20241002	162100	719196115	1847	1847	1847	1847	0
269	20241002	162000	719196115	1847	1847	1847	1847	0
270	20241002	161900	719196115	1847	1847	1847	1847	0
271	20241002	161800	719196115	1847	1847	1847	1847	0
272	20241002	161700	719196115	1847	1847	1847	1847	3290
273	20241002	161600	719196115	1847	1847	1847	1847	0
274	20241002	161500	719196115	1847	1847	1847	1847	0
275	20241002	161400	719196115	1847	1847	1847	1847	0
276	20241002	161300	719196115	1847	1847	1847	1847	0
277	20241002	161200	719196115	1847	1847	1847	1847	0
278	20241002	161100	719196115	1847	1847	1847	1847	0
279	20241002	161000	719196115	1847	1847	1847	1847	0
280	20241002	160900	719196115	1847	1847	1847	1847	0
281	20241002	160800	719196115	1847	1847	1847	1847	0
282	20241002	160700	719196115	1847	1847	1847	1847	0
283	20241002	160600	719196115	1847	1847	1847	1847	0
284	20241002	160500	719196115	1847	1847	1847	1847	0
285	20241002	160400	719196115	1847	1847	1847	1847	0
286	20241002	160300	719196115	1847	1847	1847	1847	0
287	20241002	160200	719196115	1847	1847	1847	1847	0
288	20241002	160100	719196115	1847	1847	1847	1847	0
289	20241002	160000	719196115	1847	1847	1847	1847	0
290	20241002	155900	719196115	1847	1847	1847	1847	0
291	20241002	155800	719196115	1847	1847	1847	1847	0
292	20241002	155700	719196115	1847	1847	1847	1847	0
293	20241002	155600	719196115	1847	1847	1847	1847	0
294	20241002	155500	719196115	1847	1847	1847	1847	0
295	20241002	155400	719196115	1847	1847	1847	1847	0
296	20241002	155300	719196115	1847	1847	1847	1847	0
297	20241002	155200	719196115	1847	1847	1847	1847	0
298	20241002	155100	719196115	1847	1847	1847	1847	0
299	20241002	155000	719196115	1847	1847	1847	1847	0
300	20241002	154900	719196115	1847	1847	1847	1847	0
301	20241002	154800	719196115	1847	1847	1847	1847	0
302	20241002	154700	719196115	1847	1847	1847	1847	3290
303	20241002	154600	719196115	1847	1847	1847	1847	0
304	20241002	154500	719196115	1847	1847	1847	1847	0
305	20241002	154400	719196115	1847	1847	1847	1847	0
306	20241002	154300	719196115	1847	1847	1847	1847	0
307	20241002	154200	719196115	1847	1847	1847	1847	0
308	20241002	154100	719196115	1847	1847	1847	1847	0
309	20241002	154000	719196115	1847	1847	1847	1847	0
310	20241002	153900	719196115	1847	1847	1847	1847	0
311	20241002	153800	719196115	1847	1847	1847	1847	0
312	20241002	153700	719196115	1847	1847	1847	1847	0
313	20241002	153600	719196115	1847	1847	1847	1847	0
314	20241002	153500	719196115	1847	1847	1847	1847	0
315	20241002	153400	719196115	1847	1847	1847	1847	0
316	20241002	153300	719196115	1847	1847	1847	1847	0
317	20241002	153200	719196115	1847	1847	1847	1847	0
318	20241002	153100	719196115	1847	1847	1847	1847	0
319	20241002	153000	719196115	1847	1847	1847	1847	3290
320	20241002	152900	713119485	1851	1851	1851	1851	0
321	20241002	152800	713119485	1851	1851	1851	1851	0
322	20241002	152700	713119485	1851	1851	1851	1851	0
323	20241002	152600	713119485	1851	1851	1851	1851	0
324	20241002	152500	713119485	1851	1851	1851	1851	0
325	20241002	152400	713119485	1851	1851	1851	1851	0
326	20241002	152300	713119485	1851	1851	1851	1851	0
327	20241002	152200	713119485	1851	1851	1851	1851	0
328	20241002	152100	713119485	1851	1851	1851	1851	0
329	20241002	152000	713119485	1851	1851	1851	1851	0
330	20241002	151900	713119485	1851	1851	1851	1851	138
331	20241002	151800	712864047	1848	1848	1848	1848	316
332	20241002	151700	712280079	1848	1847	1849	1845	2066
333	20241002	151600	708462599	1848	1847	1848	1845	1742
334	20241002	151500	705246368	1848	1851	1851	1848	4600
335	20241002	151400	696738703	1849	1849	1849	1849	2000
336	20241002	151300	693040703	1851	1848	1851	1848	2764
337	20241002	151200	687930124	1848	1848	1848	1848	10
338	20241002	151100	687911644	1848	1847	1848	1847	221
339	20241002	151000	687503410	1847	1847	1848	1845	1350
340	20241002	150900	685011230	1848	1848	1849	1848	1123
341	20241002	150800	682935801	1848	1848	1848	1847	59
342	20241002	150700	682826779	1849	1849	1849	1848	1265
343	20241002	150600	680487994	1851	1853	1853	1849	230
344	20241002	150500	680062694	1849	1849	1849	1849	495
345	20241002	150400	679147439	1849	1849	1849	1849	71
346	20241002	150300	679016160	1848	1853	1853	1848	884
347	20241002	150200	677381397	1853	1853	1853	1853	100
348	20241002	150100	677196097	1853	1853	1853	1853	72
349	20241002	150000	677062681	1853	1853	1853	1853	101
350	20241002	145900	676875528	1853	1853	1853	1853	1
351	20241002	145800	676873675	1853	1853	1853	1853	2
352	20241002	145700	676869969	1853	1853	1853	1853	98
353	20241002	145600	676688375	1853	1853	1853	1850	388
354	20241002	145500	675970560	1853	1851	1853	1850	401
355	20241002	145400	675228507	1851	1853	1854	1851	1135
356	20241002	145300	673125312	1854	1851	1855	1849	2403
357	20241002	145200	668679774	1856	1853	1856	1850	546
358	20241002	145100	667668223	1856	1862	1862	1856	11
359	20241002	145000	667647795	1857	1857	1857	1857	2
360	20241002	144900	667644081	1862	1855	1863	1855	179
361	20241002	144800	667311827	1855	1855	1855	1855	3
362	20241002	144700	667306262	1854	1854	1854	1854	579
363	20241002	144600	666232796	1854	1852	1854	1852	714
364	20241002	144500	664910367	1852	1850	1852	1850	198
365	20241002	144400	664544028	1850	1848	1850	1845	3937
366	20241002	144300	657275164	1848	1850	1851	1848	3540
367	20241002	144200	650727386	1852	1852	1852	1852	45
368	20241002	144100	650644046	1853	1853	1853	1853	0
369	20241002	144000	650644046	1853	1852	1853	1850	1234
370	20241002	143900	648359254	1850	1850	1850	1848	196
371	20241002	143800	647996844	1854	1853	1854	1848	6894
372	20241002	143700	635240195	1853	1853	1853	1853	10
373	20241002	143600	635221665	1854	1854	1854	1854	0
374	20241002	143500	635221665	1854	1854	1855	1854	125
375	20241002	143400	634989900	1854	1852	1854	1852	262
376	20241002	143300	634504443	1853	1853	1853	1853	0
377	20241002	143200	634504443	1853	1853	1853	1853	0
378	20241002	143100	634504443	1853	1853	1853	1853	329
379	20241002	143000	633894806	1855	1855	1855	1855	2
380	20241002	142900	633891096	1855	1855	1855	1854	345
381	20241002	142800	633251245	1855	1866	1866	1855	5246
382	20241002	142700	623511073	1859	1860	1860	1859	202
383	20241002	142600	623135535	1860	1860	1860	1860	25
384	20241002	142500	623089035	1860	1861	1861	1860	3165
385	20241002	142400	617201755	1868	1862	1868	1861	30
386	20241002	142300	617145875	1868	1868	1868	1868	62
387	20241002	142200	617030059	1862	1862	1862	1862	320
388	20241002	142100	616434219	1862	1862	1862	1862	117
389	20241002	142000	616216365	1870	1870	1870	1870	0
390	20241002	141900	616216365	1870	1870	1870	1870	8
391	20241002	141800	616201405	1870	1870	1870	1870	10
392	20241002	141700	616182705	1870	1870	1870	1870	0
393	20241002	141600	616182705	1870	1870	1870	1870	600
394	20241002	141500	615060705	1870	1870	1870	1870	48
395	20241002	141400	614970945	1870	1870	1870	1870	0
396	20241002	141300	614970945	1870	1870	1870	1870	67
397	20241002	141200	614845655	1870	1870	1870	1870	102
398	20241002	141100	614654915	1870	1870	1870	1870	103
399	20241002	141000	614462305	1870	1870	1870	1870	0
400	20241002	140900	614462305	1870	1870	1870	1870	0
401	20241002	140800	614462305	1870	1870	1870	1870	133
402	20241002	140700	614213595	1866	1866	1866	1866	0
403	20241002	140600	614213595	1866	1868	1868	1866	20
404	20241002	140500	614176255	1870	1862	1870	1860	8030
405	20241002	140400	599237883	1870	1870	1870	1870	0
406	20241002	140300	599237883	1870	1870	1870	1870	0
407	20241002	140200	599237883	1870	1870	1870	1870	3
408	20241002	140100	599232273	1870	1864	1870	1860	148
409	20241002	140000	598956789	1870	1870	1870	1870	0
410	20241002	135900	598956789	1870	1860	1870	1860	26
411	20241002	135800	598908399	1860	1862	1862	1860	158
412	20241002	135700	598614516	1870	1870	1870	1870	0
413	20241002	135600	598614516	1870	1870	1870	1870	0
414	20241002	135500	598614516	1870	1869	1870	1869	7
415	20241002	135400	598601430	1870	1864	1870	1864	84
416	20241002	135300	598444716	1864	1864	1864	1864	411
417	20241002	135200	597678612	1864	1864	1864	1864	1
418	20241002	135100	597676748	1864	1864	1864	1863	107
419	20241002	135000	597477310	1852	1852	1852	1852	10
420	20241002	134900	597458790	1851	1864	1864	1851	1921
421	20241002	134800	593894321	1859	1861	1861	1859	38
422	20241002	134700	593823666	1859	1858	1859	1858	130
423	20241002	134600	593582026	1858	1860	1860	1858	100
424	20241002	134500	593396223	1857	1857	1857	1857	483
425	20241002	134400	592499292	1857	1860	1860	1857	1118
426	20241002	134300	590421703	1866	1866	1866	1866	50
427	20241002	134200	590328403	1866	1866	1866	1866	0
428	20241002	134100	590328403	1866	1866	1866	1866	0
429	20241002	134000	590328403	1866	1866	1866	1866	2
430	20241002	133900	590324671	1867	1867	1867	1867	10
431	20241002	133800	590306001	1869	1869	1869	1869	0
432	20241002	133700	590306001	1869	1869	1869	1869	0
433	20241002	133600	590306001	1869	1869	1869	1869	4
434	20241002	133500	590298525	1859	1859	1859	1859	100
435	20241002	133400	590112625	1859	1870	1870	1859	101
436	20241002	133300	589924854	1859	1861	1869	1859	2896
437	20241002	133200	584521996	1860	1860	1860	1860	49
438	20241002	133100	584430856	1860	1865	1865	1860	140
439	20241002	133000	584170438	1865	1865	1865	1865	2
440	20241002	132900	584166708	1867	1867	1867	1867	0
441	20241002	132800	584166708	1867	1866	1867	1862	44
442	20241002	132700	584084760	1862	1862	1862	1862	0
443	20241002	132600	584084760	1862	1862	1862	1862	0
444	20241002	132500	584084760	1862	1862	1862	1862	9
445	20241002	132400	584068002	1860	1861	1861	1860	622
446	20241002	132300	582911056	1862	1862	1862	1862	1
447	20241002	132200	582909194	1867	1867	1867	1867	1
448	20241002	132100	582907327	1861	1862	1862	1861	3529
449	20241002	132000	576337604	1868	1866	1868	1866	501
450	20241002	131900	575402536	1866	1864	1866	1862	1687
451	20241002	131800	572259581	1863	1864	1864	1863	1186
452	20241002	131700	570050021	1864	1864	1864	1864	0
453	20241002	131600	570050021	1864	1867	1867	1864	530
454	20241002	131500	569061818	1866	1866	1866	1866	0
455	20241002	131400	569061818	1866	1867	1867	1866	718
456	20241002	131300	567722012	1868	1869	1869	1868	857
457	20241002	131200	566120336	1877	1876	1877	1876	117
458	20241002	131100	565900797	1877	1877	1877	1877	0
459	20241002	131000	565900797	1877	1877	1877	1877	5
460	20241002	130900	565891412	1877	1877	1877	1877	1
461	20241002	130800	565889535	1869	1869	1869	1869	10
462	20241002	130700	565870845	1868	1869	1869	1868	4837
463	20241002	130600	556832960	1869	1869	1869	1869	1200
464	20241002	130500	554590160	1878	1878	1878	1878	0
465	20241002	130400	554590160	1878	1878	1878	1878	0
466	20241002	130300	554590160	1878	1878	1878	1878	8
467	20241002	130200	554575136	1878	1878	1878	1878	5
468	20241002	130100	554565746	1880	1880	1880	1880	1
469	20241002	130000	554563866	1868	1880	1880	1868	2011
470	20241002	125900	550800824	1877	1878	1878	1875	580
471	20241002	125800	549712542	1881	1881	1881	1881	9
472	20241002	125700	549695613	1881	1881	1881	1881	0
473	20241002	125600	549695613	1881	1881	1881	1881	3
474	20241002	125500	549689970	1880	1880	1880	1880	0
475	20241002	125400	549689970	1880	1880	1880	1880	312
476	20241002	125300	549103410	1880	1880	1880	1880	0
477	20241002	125200	549103410	1880	1880	1880	1880	20
478	20241002	125100	549065810	1880	1880	1880	1880	0
479	20241002	125000	549065810	1880	1880	1880	1880	0
480	20241002	124900	549065810	1880	1880	1880	1880	550
481	20241002	124800	548031810	1880	1880	1880	1880	5500
482	20241002	124700	537691810	1880	1880	1880	1880	14
483	20241002	124600	537665490	1880	1880	1880	1880	0
484	20241002	124500	537665490	1880	1880	1880	1880	3
485	20241002	124400	537659850	1881	1881	1881	1881	0
486	20241002	124300	537659850	1881	1880	1881	1880	11
487	20241002	124200	537639166	1881	1880	1881	1880	44
488	20241002	124100	537556435	1881	1881	1881	1881	4
489	20241002	124000	537548911	1881	1881	1881	1881	111
490	20241002	123900	537340120	1882	1879	1882	1875	41
491	20241002	123800	537263104	1872	1872	1872	1872	0
492	20241002	123700	537263104	1872	1872	1872	1872	42
493	20241002	123600	537184480	1871	1871	1871	1871	0
494	20241002	123500	537184480	1871	1871	1871	1871	0
495	20241002	123400	537184480	1871	1871	1871	1871	6
496	20241002	123300	537173254	1871	1870	1871	1870	118
497	20241002	123200	536952483	1870	1869	1870	1869	335
498	20241002	123100	536326034	1870	1870	1870	1870	2
499	20241002	123000	536322294	1870	1870	1870	1870	4
500	20241002	122900	536314814	1870	1870	1870	1870	220
501	20241002	122800	535903414	1869	1869	1869	1869	4
502	20241002	122700	535895938	1869	1869	1869	1869	167
503	20241002	122600	535583815	1869	1869	1869	1869	10
504	20241002	122500	535565125	1869	1869	1869	1869	3
505	20241002	122400	535559518	1866	1866	1866	1866	40
506	20241002	122300	535484878	1868	1868	1868	1868	2
507	20241002	122200	535481142	1869	1869	1869	1869	9
508	20241002	122100	535464321	1869	1869	1869	1869	58
509	20241002	122000	535355919	1868	1867	1868	1867	86
510	20241002	121900	535195356	1866	1866	1866	1866	0
511	20241002	121800	535195356	1866	1866	1866	1866	3943
512	20241002	121700	527837718	1866	1865	1866	1865	63
513	20241002	121600	527720220	1865	1865	1865	1865	91
514	20241002	121500	527550505	1864	1865	1865	1864	700
515	20241002	121400	526245105	1865	1865	1865	1865	0
516	20241002	121300	526245105	1865	1865	1865	1865	0
517	20241002	121200	526245105	1865	1861	1865	1861	90
518	20241002	121100	526077611	1864	1864	1864	1864	11
519	20241002	121000	526057107	1865	1865	1865	1865	62
520	20241002	120900	525941477	1865	1865	1865	1865	0
521	20241002	120800	525941477	1865	1865	1865	1865	0
522	20241002	120700	525941477	1865	1865	1865	1865	0
523	20241002	120600	525941477	1865	1865	1865	1865	0
524	20241002	120500	525941477	1865	1865	1865	1865	11
525	20241002	120400	525920962	1860	1860	1860	1860	0
526	20241002	120300	525920962	1860	1864	1864	1860	1500
527	20241002	120200	523130502	1865	1865	1865	1865	2
528	20241002	120100	523126772	1864	1864	1864	1864	30
529	20241002	120000	523070852	1865	1865	1865	1865	1
530	20241002	115900	523068987	1865	1865	1865	1865	268
531	20241002	115800	522569167	1865	1862	1865	1861	2941
532	20241002	115700	517092201	1864	1864	1864	1864	76
533	20241002	115600	516950537	1860	1860	1860	1860	0
534	20241002	115500	516950537	1860	1860	1860	1860	0
535	20241002	115400	516950537	1860	1860	1860	1860	0
536	20241002	115300	516950537	1860	1860	1860	1860	0
537	20241002	115200	516950537	1860	1864	1864	1860	1665
538	20241002	115100	513849240	1864	1866	1866	1864	788
539	20241002	115000	512380238	1865	1865	1865	1865	0
540	20241002	114900	512380238	1865	1865	1865	1865	0
541	20241002	114800	512380238	1865	1865	1865	1865	2189
542	20241002	114700	508297753	1868	1867	1868	1866	3215
543	20241002	114600	502297551	1867	1867	1867	1867	0
544	20241002	114500	502297551	1867	1868	1869	1867	237
545	20241002	114400	501854755	1868	1869	1869	1868	153
546	20241002	114300	501568942	1869	1869	1869	1869	1
547	20241002	114200	501567073	1868	1866	1868	1866	742
548	20241002	114100	500182498	1866	1866	1866	1866	779
549	20241002	114000	498728884	1866	1868	1868	1866	2656
550	20241002	113900	493767737	1868	1869	1869	1868	6
551	20241002	113800	493756526	1870	1873	1873	1870	11
552	20241002	113700	493735941	1866	1871	1871	1866	5824
553	20241002	113600	482852534	1871	1875	1875	1871	4369
554	20241002	113500	474671640	1875	1875	1875	1875	300
555	20241002	113400	474109140	1875	1875	1886	1875	1073
556	20241002	113300	472097254	1886	1875	1886	1875	601
557	20241002	113200	470970368	1886	1886	1886	1886	0
558	20241002	113100	470970368	1886	1877	1886	1876	2502
559	20241002	113000	466276001	1888	1888	1888	1888	1
560	20241002	112900	466274113	1874	1874	1874	1874	0
561	20241002	112800	466274113	1874	1888	1888	1874	532
562	20241002	112700	465275905	1891	1891	1891	1891	0
563	20241002	112600	465275905	1891	1891	1891	1891	0
564	20241002	112500	465275905	1891	1887	1891	1877	815
565	20241002	112400	463735758	1887	1884	1887	1884	412
566	20241002	112300	462958803	1878	1878	1878	1878	11
567	20241002	112200	462938145	1878	1878	1878	1878	90
568	20241002	112100	462769125	1878	1878	1878	1878	0
569	20241002	112000	462769125	1878	1883	1883	1878	300
570	20241002	111900	462204763	1882	1882	1882	1882	11
571	20241002	111800	462184061	1881	1881	1881	1881	0
572	20241002	111700	462184061	1881	1881	1881	1881	1
573	20241002	111600	462182180	1880	1880	1880	1880	100
574	20241002	111500	461994180	1880	1880	1880	1880	0
575	20241002	111400	461994180	1880	1880	1880	1880	0
576	20241002	111300	461994180	1880	1880	1880	1880	0
577	20241002	111200	461994180	1880	1880	1880	1880	0
578	20241002	111100	461994180	1880	1880	1880	1880	10
579	20241002	111000	461975380	1884	1884	1884	1884	50
580	20241002	110900	461881180	1885	1885	1885	1885	0
581	20241002	110800	461881180	1885	1875	1885	1875	384
582	20241002	110700	461160810	1875	1875	1875	1875	0
583	20241002	110600	461160810	1875	1875	1875	1875	0
584	20241002	110500	461160810	1875	1875	1875	1875	0
585	20241002	110400	461160810	1875	1875	1875	1875	0
586	20241002	110300	461160810	1875	1884	1884	1875	2304
587	20241002	110200	456820976	1877	1878	1878	1875	4204
588	20241002	110100	448936074	1883	1883	1883	1883	0
589	20241002	110000	448936074	1883	1882	1883	1882	213
590	20241002	105900	448535180	1882	1879	1882	1879	4321
591	20241002	105800	440415641	1879	1879	1879	1879	11
592	20241002	105700	440394972	1878	1878	1878	1878	0
593	20241002	105600	440394972	1878	1879	1879	1878	101
594	20241002	105500	440205293	1879	1883	1883	1879	364
595	20241002	105400	439521095	1883	1883	1883	1883	0
596	20241002	105300	439521095	1883	1883	1883	1883	0
597	20241002	105200	439521095	1883	1883	1883	1882	1012
598	20241002	105100	437615599	1883	1883	1883	1879	384
599	20241002	105000	436893327	1883	1879	1883	1879	516
600	20241002	104900	435923699	1883	1876	1883	1875	4260
601	20241002	104800	427920600	1882	1882	1882	1882	0
602	20241002	104700	427920600	1882	1882	1882	1882	0
603	20241002	104600	427920600	1882	1882	1882	1882	0
604	20241002	104500	427920600	1882	1882	1882	1882	26
605	20241002	104400	427871668	1882	1882	1882	1882	1500
606	20241002	104300	425048668	1882	1882	1882	1882	0
607	20241002	104200	425048668	1882	1882	1882	1882	5
608	20241002	104100	425039258	1875	1875	1875	1875	100
609	20241002	104000	424851758	1875	1875	1875	1875	0
610	20241002	103900	424851758	1875	1875	1875	1875	100
611	20241002	103800	424664258	1875	1875	1875	1875	0
612	20241002	103700	424664258	1875	1875	1875	1875	0
613	20241002	103600	424664258	1875	1882	1882	1875	710
614	20241002	103500	423332651	1881	1881	1881	1881	102
615	20241002	103400	423140789	1882	1882	1882	1882	11
616	20241002	103300	423120087	1882	1882	1882	1882	24
617	20241002	103200	423074919	1882	1882	1882	1882	2
618	20241002	103100	423071155	1871	1871	1871	1871	100
619	20241002	103000	422884055	1871	1871	1871	1871	0
620	20241002	102900	422884055	1871	1871	1871	1871	236
621	20241002	102800	422442499	1871	1871	1871	1871	0
622	20241002	102700	422442499	1871	1871	1871	1871	189
623	20241002	102600	422088880	1871	1871	1871	1871	419
624	20241002	102500	421304931	1870	1870	1870	1870	157
625	20241002	102400	421011341	1870	1871	1871	1870	35
626	20241002	102300	420945871	1871	1871	1871	1871	0
627	20241002	102200	420945871	1871	1871	1871	1871	103
628	20241002	102100	420753158	1872	1872	1872	1872	0
629	20241002	102000	420753158	1872	1878	1878	1872	3118
630	20241002	101900	414905453	1878	1878	1883	1878	1168
631	20241002	101800	412706759	1878	1878	1878	1878	577
632	20241002	101700	411623153	1878	1875	1878	1875	1104
633	20241002	101600	409551341	1875	1875	1875	1875	236
634	20241002	101500	409108841	1877	1877	1877	1877	233
635	20241002	101400	408671500	1872	1873	1873	1872	16641
636	20241002	101300	377505548	1883	1883	1883	1883	31
637	20241002	101200	377447175	1884	1884	1884	1884	0
638	20241002	101100	377447175	1884	1884	1884	1884	0
639	20241002	101000	377447175	1884	1879	1887	1879	205
640	20241002	100900	377060752	1878	1875	1878	1875	2112
641	20241002	100800	373096665	1874	1874	1874	1874	62
642	20241002	100700	372980477	1874	1874	1874	1874	268
643	20241002	100600	372478245	1873	1871	1873	1871	1894
644	20241002	100500	368932122	1871	1871	1871	1871	0
645	20241002	100400	368932122	1871	1871	1871	1871	1
646	20241002	100300	368930251	1866	1866	1866	1866	200
647	20241002	100200	368557051	1866	1869	1870	1866	3219
648	20241002	100100	362546684	1868	1868	1868	1868	100
649	20241002	100000	362359884	1869	1866	1869	1866	800
650	20241002	095900	360865725	1866	1863	1866	1863	468
651	20241002	095800	359993376	1862	1860	1862	1860	371
652	20241002	095700	359302963	1860	1860	1860	1860	2001
653	20241002	095600	355581103	1860	1860	1860	1860	23
654	20241002	095500	355538323	1850	1860	1860	1850	2500
655	20241002	095400	350901648	1851	1852	1852	1851	500
656	20241002	095300	349976138	1851	1851	1851	1851	0
657	20241002	095200	349976138	1851	1859	1859	1850	1248
658	20241002	095100	347664251	1860	1859	1860	1859	200
659	20241002	095000	347292252	1860	1860	1860	1860	0
660	20241002	094900	347292252	1860	1852	1860	1852	368
661	20241002	094800	346609281	1852	1850	1860	1850	214
662	20241002	094700	346212601	1856	1860	1860	1856	90
663	20241002	094600	346045465	1860	1846	1861	1846	6159
664	20241002	094500	334607041	1831	1851	1871	1812	11701
665	20241002	094400	313172426	1872	1876	1876	1870	114
666	20241002	094300	312959005	1876	1875	1877	1808	31545
667	20241002	094200	254338079	1877	1878	1880	1877	843
668	20241002	094100	252754287	1878	1877	1878	1877	232
669	20241002	094000	252318782	1874	1877	1877	1874	502
670	20241002	093900	251377911	1877	1877	1877	1873	1051
671	20241002	093800	249409154	1877	1875	1877	1872	1089
672	20241002	093700	247370236	1875	1879	1879	1872	6642
673	20241002	093600	234925456	1879	1880	1880	1876	2511
674	20241002	093500	230211731	1879	1878	1879	1878	583
675	20241002	093400	229116434	1878	1878	1878	1878	4
676	20241002	093300	229108922	1877	1875	1877	1875	1781
677	20241002	093200	225768341	1876	1875	1876	1875	4944
678	20241002	093100	216498288	1876	1876	1876	1875	3417
679	20241002	093000	210090141	1877	1879	1886	1877	1629
680	20241002	092900	207031720	1880	1887	1887	1880	110
681	20241002	092800	206824850	1887	1887	1887	1887	1
682	20241002	092700	206822963	1887	1887	1887	1887	21
683	20241002	092600	206783336	1887	1880	1887	1880	856
684	20241002	092500	205171073	1877	1876	1877	1876	1423
685	20241002	092400	202501524	1877	1879	1879	1875	1394
686	20241002	092300	199884843	1879	1877	1882	1875	8472
687	20241002	092200	183998737	1878	1880	1880	1878	523
688	20241002	092100	183016151	1880	1886	1886	1875	16036
689	20241002	092000	152856094	1895	1898	1898	1885	2228
690	20241002	091900	148646264	1898	1887	1898	1885	4155
691	20241002	091800	140810866	1900	1894	1904	1887	8081
692	20241002	091700	125529070	1894	1894	1894	1894	587
693	20241002	091600	124417292	1894	1907	1907	1894	1382
694	20241002	091500	121794859	1910	1906	1910	1906	3071
695	20241002	091400	115939505	1906	1904	1906	1900	327
696	20241002	091300	115317322	1888	1899	1904	1888	3934
697	20241002	091200	107861399	1901	1890	1901	1890	1212
698	20241002	091100	105564620	1891	1900	1901	1891	517
699	20241002	091000	104582363	1900	1910	1910	1887	7292
700	20241002	090900	90776894	1894	1897	1910	1894	11135
701	20241002	090800	69682928	1918	1905	1918	1905	400
702	20241002	090700	68920087	1894	1896	1897	1894	605
703	20241002	090600	67772967	1896	1901	1901	1896	10201
704	20241002	090500	48430996	1905	1900	1905	1900	5905
705	20241002	090400	37195789	1901	1894	1901	1886	5187
706	20241002	090300	27348027	1886	1901	1901	1886	4075
707	20241002	090200	19653403	1901	1904	1905	1887	3397
708	20241002	090100	13199001	1905	1918	1918	1905	4755
709	20241002	090000	4117240	1919	1924	1924	1919	2070