KissMeData/066790/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194600	8294478223	1880	1880	1880	1880	70519
3	20240926	194500	8294478223	1880	1880	1880	1880	0
4	20240926	194400	8294478223	1880	1880	1880	1880	0
5	20240926	194300	8294478223	1880	1880	1880	1880	0
6	20240926	194200	8294478223	1880	1880	1880	1880	0
7	20240926	194100	8294478223	1880	1880	1880	1880	0
8	20240926	194000	8294478223	1880	1880	1880	1880	0
9	20240926	193900	8294478223	1880	1880	1880	1880	0
10	20240926	193800	8294478223	1880	1880	1880	1880	0
11	20240926	193700	8294478223	1880	1880	1880	1880	0
12	20240926	193600	8294478223	1880	1880	1880	1880	0
13	20240926	193500	8294478223	1880	1880	1880	1880	0
14	20240926	193400	8294478223	1880	1880	1880	1880	0
15	20240926	193300	8294478223	1880	1880	1880	1880	0
16	20240926	193200	8294478223	1880	1880	1880	1880	0
17	20240926	193100	8294478223	1880	1880	1880	1880	0
18	20240926	193000	8294478223	1880	1880	1880	1880	0
19	20240926	192900	8294478223	1880	1880	1880	1880	0
20	20240926	192800	8294478223	1880	1880	1880	1880	0
21	20240926	192700	8294478223	1880	1880	1880	1880	0
22	20240926	192600	8294478223	1880	1880	1880	1880	0
23	20240926	192500	8294478223	1880	1880	1880	1880	0
24	20240926	192400	8294478223	1880	1880	1880	1880	0
25	20240926	192300	8294478223	1880	1880	1880	1880	0
26	20240926	192200	8294478223	1880	1880	1880	1880	0
27	20240926	192100	8294478223	1880	1880	1880	1880	0
28	20240926	192000	8294478223	1880	1880	1880	1880	0
29	20240926	191900	8294478223	1880	1880	1880	1880	0
30	20240926	191800	8294478223	1880	1880	1880	1880	0
31	20240926	191700	8294478223	1880	1880	1880	1880	0
32	20240926	191600	8294478223	1880	1880	1880	1880	70519
33	20240926	191500	8294478223	1880	1880	1880	1880	0
34	20240926	191400	8294478223	1880	1880	1880	1880	0
35	20240926	191300	8294478223	1880	1880	1880	1880	0
36	20240926	191200	8294478223	1880	1880	1880	1880	0
37	20240926	191100	8294478223	1880	1880	1880	1880	0
38	20240926	191000	8294478223	1880	1880	1880	1880	0
39	20240926	190900	8294478223	1880	1880	1880	1880	0
40	20240926	190800	8294478223	1880	1880	1880	1880	0
41	20240926	190700	8294478223	1880	1880	1880	1880	0
42	20240926	190600	8294478223	1880	1880	1880	1880	0
43	20240926	190500	8294478223	1880	1880	1880	1880	0
44	20240926	190400	8294478223	1880	1880	1880	1880	0
45	20240926	190300	8294478223	1880	1880	1880	1880	0
46	20240926	190200	8294478223	1880	1880	1880	1880	0
47	20240926	190100	8294478223	1880	1880	1880	1880	0
48	20240926	190000	8294478223	1880	1880	1880	1880	0
49	20240926	185900	8294478223	1880	1880	1880	1880	0
50	20240926	185800	8294478223	1880	1880	1880	1880	0
51	20240926	185700	8294478223	1880	1880	1880	1880	0
52	20240926	185600	8294478223	1880	1880	1880	1880	0
53	20240926	185500	8294478223	1880	1880	1880	1880	0
54	20240926	185400	8294478223	1880	1880	1880	1880	0
55	20240926	185300	8294478223	1880	1880	1880	1880	0
56	20240926	185200	8294478223	1880	1880	1880	1880	0
57	20240926	185100	8294478223	1880	1880	1880	1880	0
58	20240926	185000	8294478223	1880	1880	1880	1880	0
59	20240926	184900	8294478223	1880	1880	1880	1880	0
60	20240926	184800	8294478223	1880	1880	1880	1880	0
61	20240926	184700	8294478223	1880	1880	1880	1880	0
62	20240926	184600	8294478223	1880	1880	1880	1880	70519
63	20240926	184500	8294478223	1880	1880	1880	1880	0
64	20240926	184400	8294478223	1880	1880	1880	1880	0
65	20240926	184300	8294478223	1880	1880	1880	1880	0
66	20240926	184200	8294478223	1880	1880	1880	1880	0
67	20240926	184100	8294478223	1880	1880	1880	1880	0
68	20240926	184000	8294478223	1880	1880	1880	1880	0
69	20240926	183900	8294478223	1880	1880	1880	1880	0
70	20240926	183800	8294478223	1880	1880	1880	1880	0
71	20240926	183700	8294478223	1880	1880	1880	1880	0
72	20240926	183600	8294478223	1880	1880	1880	1880	0
73	20240926	183500	8294478223	1880	1880	1880	1880	0
74	20240926	183400	8294478223	1880	1880	1880	1880	0
75	20240926	183300	8294478223	1880	1880	1880	1880	0
76	20240926	183200	8294478223	1880	1880	1880	1880	0
77	20240926	183100	8294478223	1880	1880	1880	1880	0
78	20240926	183000	8294478223	1880	1880	1880	1880	0
79	20240926	182900	8294478223	1880	1880	1880	1880	0
80	20240926	182800	8294478223	1880	1880	1880	1880	0
81	20240926	182700	8294478223	1880	1880	1880	1880	0
82	20240926	182600	8294478223	1880	1880	1880	1880	0
83	20240926	182500	8294478223	1880	1880	1880	1880	0
84	20240926	182400	8294478223	1880	1880	1880	1880	0
85	20240926	182300	8294478223	1880	1880	1880	1880	0
86	20240926	182200	8294478223	1880	1880	1880	1880	0
87	20240926	182100	8294478223	1880	1880	1880	1880	0
88	20240926	182000	8294478223	1880	1880	1880	1880	0
89	20240926	181900	8294478223	1880	1880	1880	1880	0
90	20240926	181800	8294478223	1880	1880	1880	1880	0
91	20240926	181700	8294478223	1880	1880	1880	1880	0
92	20240926	181600	8294478223	1880	1880	1880	1880	70519
93	20240926	181500	8294478223	1880	1880	1880	1880	0
94	20240926	181400	8294478223	1880	1880	1880	1880	0
95	20240926	181300	8294478223	1880	1880	1880	1880	0
96	20240926	181200	8294478223	1880	1880	1880	1880	0
97	20240926	181100	8294478223	1880	1880	1880	1880	0
98	20240926	181000	8294478223	1880	1880	1880	1880	0
99	20240926	180900	8294478223	1880	1880	1880	1880	0
100	20240926	180800	8294478223	1880	1880	1880	1880	0
101	20240926	180700	8294478223	1880	1880	1880	1880	0
102	20240926	180600	8294478223	1880	1880	1880	1880	0
103	20240926	180500	8294478223	1880	1880	1880	1880	0
104	20240926	180400	8294478223	1880	1880	1880	1880	0
105	20240926	180300	8294478223	1880	1880	1880	1880	0
106	20240926	180200	8294478223	1880	1880	1880	1880	0
107	20240926	180100	8294478223	1880	1880	1880	1880	0
108	20240926	180000	8294478223	1880	1880	1880	1880	0
109	20240926	175900	8294478223	1880	1880	1880	1880	0
110	20240926	175800	8294478223	1880	1880	1880	1880	0
111	20240926	175700	8294478223	1880	1880	1880	1880	0
112	20240926	175600	8294478223	1880	1880	1880	1880	0
113	20240926	175500	8294478223	1880	1880	1880	1880	0
114	20240926	175400	8294478223	1880	1880	1880	1880	0
115	20240926	175300	8294478223	1880	1880	1880	1880	0
116	20240926	175200	8294478223	1880	1880	1880	1880	0
117	20240926	175100	8294478223	1880	1880	1880	1880	0
118	20240926	175000	8294478223	1880	1880	1880	1880	0
119	20240926	174900	8294478223	1880	1880	1880	1880	0
120	20240926	174800	8294478223	1880	1880	1880	1880	0
121	20240926	174700	8294478223	1880	1880	1880	1880	0
122	20240926	174600	8294478223	1880	1880	1880	1880	70519
123	20240926	174500	8294478223	1880	1880	1880	1880	0
124	20240926	174400	8294478223	1880	1880	1880	1880	0
125	20240926	174300	8294478223	1880	1880	1880	1880	0
126	20240926	174200	8294478223	1880	1880	1880	1880	0
127	20240926	174100	8294478223	1880	1880	1880	1880	0
128	20240926	174000	8294478223	1880	1880	1880	1880	0
129	20240926	173900	8294478223	1880	1880	1880	1880	0
130	20240926	173800	8294478223	1880	1880	1880	1880	0
131	20240926	173700	8294478223	1880	1880	1880	1880	0
132	20240926	173600	8294478223	1880	1880	1880	1880	0
133	20240926	173500	8294478223	1880	1880	1880	1880	0
134	20240926	173400	8294478223	1880	1880	1880	1880	0
135	20240926	173300	8294478223	1880	1880	1880	1880	0
136	20240926	173200	8294478223	1880	1880	1880	1880	0
137	20240926	173100	8294478223	1880	1880	1880	1880	0
138	20240926	173000	8294478223	1880	1880	1880	1880	0
139	20240926	172900	8294478223	1880	1880	1880	1880	0
140	20240926	172800	8294478223	1880	1880	1880	1880	0
141	20240926	172700	8294478223	1880	1880	1880	1880	0
142	20240926	172600	8294478223	1880	1880	1880	1880	0
143	20240926	172500	8294478223	1880	1880	1880	1880	0
144	20240926	172400	8294478223	1880	1880	1880	1880	0
145	20240926	172300	8294478223	1880	1880	1880	1880	0
146	20240926	172200	8294478223	1880	1880	1880	1880	0
147	20240926	172100	8294478223	1880	1880	1880	1880	0
148	20240926	172000	8294478223	1880	1880	1880	1880	0
149	20240926	171900	8294478223	1880	1880	1880	1880	0
150	20240926	171800	8294478223	1880	1880	1880	1880	0
151	20240926	171700	8294478223	1880	1880	1880	1880	0
152	20240926	171600	8294478223	1880	1880	1880	1880	70519
153	20240926	171500	8294478223	1880	1880	1880	1880	0
154	20240926	171400	8294478223	1880	1880	1880	1880	0
155	20240926	171300	8294478223	1880	1880	1880	1880	0
156	20240926	171200	8294478223	1880	1880	1880	1880	0
157	20240926	171100	8294478223	1880	1880	1880	1880	0
158	20240926	171000	8294478223	1880	1880	1880	1880	0
159	20240926	170900	8294478223	1880	1880	1880	1880	0
160	20240926	170800	8294478223	1880	1880	1880	1880	0
161	20240926	170700	8294478223	1880	1880	1880	1880	0
162	20240926	170600	8294478223	1880	1880	1880	1880	0
163	20240926	170500	8294478223	1880	1880	1880	1880	0
164	20240926	170400	8294478223	1880	1880	1880	1880	0
165	20240926	170300	8294478223	1880	1880	1880	1880	0
166	20240926	170200	8294478223	1880	1880	1880	1880	0
167	20240926	170100	8294478223	1880	1880	1880	1880	0
168	20240926	170000	8294478223	1880	1880	1880	1880	0
169	20240926	165900	8294478223	1880	1880	1880	1880	0
170	20240926	165800	8294478223	1880	1880	1880	1880	0
171	20240926	165700	8294478223	1880	1880	1880	1880	0
172	20240926	165600	8294478223	1880	1880	1880	1880	0
173	20240926	165500	8294478223	1880	1880	1880	1880	0
174	20240926	165400	8294478223	1880	1880	1880	1880	0
175	20240926	165300	8294478223	1880	1880	1880	1880	0
176	20240926	165200	8294478223	1880	1880	1880	1880	0
177	20240926	165100	8294478223	1880	1880	1880	1880	0
178	20240926	165000	8294478223	1880	1880	1880	1880	0
179	20240926	164900	8294478223	1880	1880	1880	1880	0
180	20240926	164800	8294478223	1880	1880	1880	1880	0
181	20240926	164700	8294478223	1880	1880	1880	1880	0
182	20240926	164600	8294478223	1880	1880	1880	1880	70519
183	20240926	164500	8294478223	1880	1880	1880	1880	0
184	20240926	164400	8294478223	1880	1880	1880	1880	0
185	20240926	164300	8294478223	1880	1880	1880	1880	0
186	20240926	164200	8294478223	1880	1880	1880	1880	0
187	20240926	164100	8294478223	1880	1880	1880	1880	0
188	20240926	164000	8294478223	1880	1880	1880	1880	0
189	20240926	163900	8294478223	1880	1880	1880	1880	0
190	20240926	163800	8294478223	1880	1880	1880	1880	0
191	20240926	163700	8294478223	1880	1880	1880	1880	0
192	20240926	163600	8294478223	1880	1880	1880	1880	0
193	20240926	163500	8294478223	1880	1880	1880	1880	0
194	20240926	163400	8294478223	1880	1880	1880	1880	0
195	20240926	163300	8294478223	1880	1880	1880	1880	0
196	20240926	163200	8294478223	1880	1880	1880	1880	0
197	20240926	163100	8294478223	1880	1880	1880	1880	0
198	20240926	163000	8294478223	1880	1880	1880	1880	0
199	20240926	162900	8294478223	1880	1880	1880	1880	0
200	20240926	162800	8294478223	1880	1880	1880	1880	0
201	20240926	162700	8294478223	1880	1880	1880	1880	0
202	20240926	162600	8294478223	1880	1880	1880	1880	0
203	20240926	162500	8294478223	1880	1880	1880	1880	0
204	20240926	162400	8294478223	1880	1880	1880	1880	0
205	20240926	162300	8294478223	1880	1880	1880	1880	0
206	20240926	162200	8294478223	1880	1880	1880	1880	0
207	20240926	162100	8294478223	1880	1880	1880	1880	0
208	20240926	162000	8294478223	1880	1880	1880	1880	0
209	20240926	161900	8294478223	1880	1880	1880	1880	0
210	20240926	161800	8294478223	1880	1880	1880	1880	0
211	20240926	161700	8294478223	1880	1880	1880	1880	0
212	20240926	161600	8294478223	1880	1880	1880	1880	70519
213	20240926	161500	8294478223	1880	1880	1880	1880	0
214	20240926	161400	8294478223	1880	1880	1880	1880	0
215	20240926	161300	8294478223	1880	1880	1880	1880	0
216	20240926	161200	8294478223	1880	1880	1880	1880	0
217	20240926	161100	8294478223	1880	1880	1880	1880	0
218	20240926	161000	8294478223	1880	1880	1880	1880	0
219	20240926	160900	8294478223	1880	1880	1880	1880	0
220	20240926	160800	8294478223	1880	1880	1880	1880	0
221	20240926	160700	8294478223	1880	1880	1880	1880	0
222	20240926	160600	8294478223	1880	1880	1880	1880	0
223	20240926	160500	8294478223	1880	1880	1880	1880	0
224	20240926	160400	8294478223	1880	1880	1880	1880	0
225	20240926	160300	8294478223	1880	1880	1880	1880	0
226	20240926	160200	8294478223	1880	1880	1880	1880	0
227	20240926	160100	8294478223	1880	1880	1880	1880	0
228	20240926	160000	8294478223	1880	1880	1880	1880	0
229	20240926	155900	8294478223	1880	1880	1880	1880	0
230	20240926	155800	8294478223	1880	1880	1880	1880	0
231	20240926	155700	8294478223	1880	1880	1880	1880	0
232	20240926	155600	8294478223	1880	1880	1880	1880	0
233	20240926	155500	8294478223	1880	1880	1880	1880	0
234	20240926	155400	8294478223	1880	1880	1880	1880	0
235	20240926	155300	8294478223	1880	1880	1880	1880	0
236	20240926	155200	8294478223	1880	1880	1880	1880	0
237	20240926	155100	8294478223	1880	1880	1880	1880	0
238	20240926	155000	8294478223	1880	1880	1880	1880	0
239	20240926	154900	8294478223	1880	1880	1880	1880	0
240	20240926	154800	8294478223	1880	1880	1880	1880	0
241	20240926	154700	8294478223	1880	1880	1880	1880	0
242	20240926	154600	8294478223	1880	1880	1880	1880	70519
243	20240926	154500	8294478223	1880	1880	1880	1880	0
244	20240926	154400	8294478223	1880	1880	1880	1880	0
245	20240926	154300	8294478223	1880	1880	1880	1880	0
246	20240926	154200	8294478223	1880	1880	1880	1880	0
247	20240926	154100	8294478223	1880	1880	1880	1880	0
248	20240926	154000	8294478223	1880	1880	1880	1880	0
249	20240926	153900	8294478223	1880	1880	1880	1880	0
250	20240926	153800	8294478223	1880	1880	1880	1880	0
251	20240926	153700	8294478223	1880	1880	1880	1880	0
252	20240926	153600	8294478223	1880	1880	1880	1880	0
253	20240926	153500	8294478223	1880	1880	1880	1880	0
254	20240926	153400	8294478223	1880	1880	1880	1880	0
255	20240926	153300	8294478223	1880	1880	1880	1880	0
256	20240926	153200	8294478223	1880	1880	1880	1880	0
257	20240926	153100	8294478223	1880	1880	1880	1880	0
258	20240926	153000	8294478223	1880	1880	1880	1880	70519
259	20240926	152900	8161902503	1879	1879	1879	1879	0
260	20240926	152800	8161902503	1879	1879	1879	1879	0
261	20240926	152700	8161902503	1879	1879	1879	1879	0
262	20240926	152600	8161902503	1879	1879	1879	1879	0
263	20240926	152500	8161902503	1879	1879	1879	1879	0
264	20240926	152400	8161902503	1879	1879	1879	1879	0
265	20240926	152300	8161902503	1879	1879	1879	1879	0
266	20240926	152200	8161902503	1879	1879	1879	1879	0
267	20240926	152100	8161902503	1879	1879	1879	1879	0
268	20240926	152000	8161902503	1879	1879	1879	1879	0
269	20240926	151900	8161902503	1879	1880	1880	1876	10805
270	20240926	151800	8141600042	1880	1876	1880	1876	30916
271	20240926	151700	8083561305	1876	1877	1878	1876	5266
272	20240926	151600	8073676456	1877	1874	1877	1873	22222
273	20240926	151500	8032015511	1874	1871	1875	1870	8764
274	20240926	151400	8015608516	1871	1869	1871	1867	10304
275	20240926	151300	7996342716	1870	1870	1870	1867	4208
276	20240926	151200	7988476235	1870	1865	1870	1865	13064
277	20240926	151100	7964074930	1865	1862	1865	1862	11927
278	20240926	151000	7941843331	1862	1864	1864	1862	2976
279	20240926	150900	7936298915	1865	1865	1866	1864	1479
280	20240926	150800	7933540279	1865	1865	1866	1864	12107
281	20240926	150700	7910960023	1865	1863	1865	1861	7105
282	20240926	150600	7897729904	1865	1864	1865	1864	8918
283	20240926	150500	7881099113	1862	1865	1865	1862	5295
284	20240926	150400	7871231604	1865	1864	1865	1863	1270
285	20240926	150300	7868864244	1863	1863	1866	1862	7742
286	20240926	150200	7854440705	1864	1866	1866	1863	1736
287	20240926	150100	7851204423	1866	1862	1866	1861	3640
288	20240926	150000	7844419883	1864	1861	1865	1861	6586
289	20240926	145900	7832147702	1861	1863	1865	1861	6513
290	20240926	145800	7820019856	1863	1865	1865	1863	10605
291	20240926	145700	7800258079	1865	1864	1867	1862	3488
292	20240926	145600	7793752799	1864	1867	1867	1863	1732
293	20240926	145500	7790520002	1868	1860	1868	1860	22017
294	20240926	145400	7749405514	1860	1854	1861	1854	589
295	20240926	145300	7748312153	1854	1856	1856	1854	727
296	20240926	145200	7746963931	1854	1860	1860	1854	7131
297	20240926	145100	7733735516	1854	1854	1859	1853	7366
298	20240926	145000	7720073929	1852	1855	1855	1852	1142
299	20240926	144900	7717957571	1853	1857	1857	1853	12458
300	20240926	144800	7694841382	1857	1856	1857	1856	2475
301	20240926	144700	7690245952	1857	1858	1858	1857	2440
302	20240926	144600	7685714792	1857	1860	1860	1856	1277
303	20240926	144500	7683342863	1856	1857	1857	1856	356
304	20240926	144400	7682682096	1856	1859	1859	1856	1348
305	20240926	144300	7680178443	1859	1859	1860	1859	503
306	20240926	144200	7679243266	1857	1859	1859	1857	2194
307	20240926	144100	7675166791	1858	1859	1859	1858	1392
308	20240926	144000	7672580070	1860	1859	1862	1859	1057
309	20240926	143900	7670613428	1857	1858	1858	1857	1813
310	20240926	143800	7667245186	1867	1856	1868	1856	2864
311	20240926	143700	7661918622	1856	1864	1864	1856	12085
312	20240926	143600	7639451956	1863	1869	1869	1863	4021
313	20240926	143500	7631954899	1870	1867	1870	1861	3486
314	20240926	143400	7625444878	1869	1864	1869	1864	1873
315	20240926	143300	7621945567	1864	1866	1868	1864	2930
316	20240926	143200	7616476995	1866	1860	1868	1860	4030
317	20240926	143100	7608972975	1868	1860	1868	1859	2016
318	20240926	143000	7605213417	1866	1863	1868	1858	14000
319	20240926	142900	7579154160	1863	1867	1867	1863	10296
320	20240926	142800	7559956262	1868	1869	1869	1868	526
321	20240926	142700	7558973690	1869	1868	1869	1866	2388
322	20240926	142600	7554514846	1868	1866	1868	1866	9276
323	20240926	142500	7537197093	1866	1862	1866	1862	14813
324	20240926	142400	7509584605	1862	1860	1863	1860	3934
325	20240926	142300	7502264662	1861	1861	1861	1861	2101
326	20240926	142200	7498354701	1861	1861	1861	1860	156
327	20240926	142100	7498064440	1861	1862	1862	1861	555
328	20240926	142000	7497031530	1863	1863	1863	1860	10
329	20240926	141900	7497012912	1863	1863	1863	1861	935
330	20240926	141800	7495272841	1863	1863	1863	1861	341
331	20240926	141700	7494637838	1861	1861	1861	1861	55
332	20240926	141600	7494535483	1861	1861	1863	1861	199
333	20240926	141500	7494165064	1861	1859	1861	1859	1026
334	20240926	141400	7492255703	1859	1861	1861	1859	607
335	20240926	141300	7491127288	1863	1862	1863	1862	13
336	20240926	141200	7491103071	1863	1860	1863	1859	595
337	20240926	141100	7489996140	1860	1863	1863	1860	706
338	20240926	141000	7488682637	1862	1863	1863	1862	653
339	20240926	140900	7487466750	1862	1863	1863	1862	104
340	20240926	140800	7487273000	1862	1862	1862	1860	1930
341	20240926	140700	7483683110	1860	1861	1861	1860	819
342	20240926	140600	7482158966	1862	1861	1862	1861	1907
343	20240926	140500	7478609058	1860	1861	1861	1860	664
344	20240926	140400	7477373444	1861	1861	1861	1861	404
345	20240926	140300	7476621600	1861	1862	1862	1861	468
346	20240926	140200	7475750197	1863	1861	1863	1861	766
347	20240926	140100	7474323648	1860	1860	1860	1860	292
348	20240926	140000	7473780528	1860	1858	1860	1858	156
349	20240926	135900	7473490671	1858	1858	1858	1858	38
350	20240926	135800	7473420067	1858	1858	1862	1858	3523
351	20240926	135700	7466867301	1858	1858	1861	1858	2963
352	20240926	135600	7461359131	1857	1860	1860	1856	5649
353	20240926	135500	7450871955	1860	1860	1860	1856	1753
354	20240926	135400	7447618223	1860	1861	1861	1860	581
355	20240926	135300	7446537066	1861	1863	1863	1861	164
356	20240926	135200	7446231860	1863	1860	1863	1860	2648
357	20240926	135100	7441300883	1860	1860	1860	1860	1934
358	20240926	135000	7437703643	1856	1855	1857	1855	2183
359	20240926	134900	7433651164	1855	1855	1855	1855	3538
360	20240926	134800	7427088174	1855	1856	1857	1855	1689
361	20240926	134700	7423954349	1856	1862	1862	1856	6064
362	20240926	134600	7412685447	1863	1862	1863	1862	940
363	20240926	134500	7410935155	1862	1862	1863	1862	3210
364	20240926	134400	7404958129	1861	1861	1861	1861	1
365	20240926	134300	7404956268	1861	1860	1861	1859	3851
366	20240926	134200	7397790609	1860	1860	1860	1860	1672
367	20240926	134100	7394680689	1860	1857	1860	1857	2137
368	20240926	134000	7390709826	1857	1857	1857	1857	1829
369	20240926	133900	7387313373	1858	1856	1858	1856	1345
370	20240926	133800	7384815385	1858	1858	1858	1857	49
371	20240926	133700	7384724346	1858	1858	1858	1857	1102
372	20240926	133600	7382676832	1858	1854	1860	1854	66
373	20240926	133500	7382554395	1854	1857	1857	1854	6878
374	20240926	133400	7369790754	1862	1860	1862	1856	1355
375	20240926	133300	7367274210	1860	1863	1863	1860	15
376	20240926	133200	7367246275	1863	1863	1863	1862	337
377	20240926	133100	7366618446	1863	1864	1864	1863	150
378	20240926	133000	7366338946	1856	1855	1863	1855	990
379	20240926	132900	7364495983	1862	1861	1863	1855	4093
380	20240926	132800	7356877004	1861	1855	1861	1855	711
381	20240926	132700	7355558081	1855	1856	1856	1855	11882
382	20240926	132600	7333511291	1856	1859	1859	1856	2730
383	20240926	132500	7328438149	1859	1861	1861	1858	17162
384	20240926	132400	7296517431	1861	1862	1862	1861	4066
385	20240926	132300	7288948841	1862	1861	1862	1861	311
386	20240926	132200	7288369914	1861	1862	1862	1861	3566
387	20240926	132100	7281731522	1862	1861	1862	1861	5107
388	20240926	132000	7272225045	1862	1863	1863	1862	13494
389	20240926	131900	7247090078	1863	1865	1865	1863	4517
390	20240926	131800	7238669702	1865	1865	1865	1864	8046
391	20240926	131700	7223664028	1864	1866	1867	1864	2253
392	20240926	131600	7219461438	1866	1868	1868	1864	1008
393	20240926	131500	7217580391	1866	1865	1866	1864	2319
394	20240926	131400	7213254248	1866	1867	1868	1863	4059
395	20240926	131300	7205687390	1867	1866	1867	1864	2743
396	20240926	131200	7200571540	1866	1867	1867	1866	3509
397	20240926	131100	7194022595	1868	1869	1869	1868	47
398	20240926	131000	7193934791	1869	1867	1870	1867	1130
399	20240926	130900	7191822813	1865	1865	1866	1863	2952
400	20240926	130800	7186318013	1865	1866	1866	1865	1673
401	20240926	130700	7183197190	1867	1867	1867	1867	852
402	20240926	130600	7181606506	1867	1869	1869	1866	1482
403	20240926	130500	7178839681	1870	1872	1872	1870	687
404	20240926	130400	7177554868	1872	1873	1873	1870	576
405	20240926	130300	7176476627	1872	1876	1876	1872	1205
406	20240926	130200	7174219594	1875	1875	1876	1875	1253
407	20240926	130100	7171869123	1875	1875	1876	1875	2291
408	20240926	130000	7167573477	1875	1873	1875	1873	1917
409	20240926	125900	7163979304	1872	1873	1873	1870	5797
410	20240926	125800	7153137456	1873	1875	1875	1873	297
411	20240926	125700	7152580932	1874	1873	1875	1870	3874
412	20240926	125600	7145323571	1873	1866	1874	1866	3978
413	20240926	125500	7137886699	1875	1875	1876	1865	6286
414	20240926	125400	7126127983	1876	1872	1876	1872	10906
415	20240926	125300	7105679522	1872	1873	1874	1872	3217
416	20240926	125200	7099653537	1873	1874	1876	1873	12850
417	20240926	125100	7075562310	1874	1869	1874	1869	22050
418	20240926	125000	7034289829	1868	1870	1870	1868	1681
419	20240926	124900	7031146713	1871	1871	1871	1869	613
420	20240926	124800	7030000420	1868	1867	1868	1867	3
421	20240926	124700	7029994818	1867	1867	1870	1867	13807
422	20240926	124600	7004182819	1865	1864	1865	1864	1424
423	20240926	124500	7001528241	1864	1864	1864	1864	269
424	20240926	124400	7001026825	1864	1868	1868	1864	2047
425	20240926	124300	6997206691	1867	1868	1868	1867	940
426	20240926	124200	6995451661	1868	1866	1868	1866	1809
427	20240926	124100	6992075403	1866	1868	1868	1866	1594
428	20240926	124000	6989099936	1868	1869	1869	1868	523
429	20240926	123900	6988122971	1869	1869	1869	1869	17
430	20240926	123800	6988091198	1869	1868	1869	1867	3697
431	20240926	123700	6981181862	1868	1869	1869	1868	2741
432	20240926	123600	6976058983	1863	1866	1869	1863	6265
433	20240926	123500	6964359359	1863	1863	1866	1863	2798
434	20240926	123400	6959146100	1863	1864	1865	1863	996
435	20240926	123300	6957289193	1865	1865	1865	1865	196
436	20240926	123200	6956923653	1865	1866	1866	1863	1853
437	20240926	123100	6953469976	1866	1861	1866	1861	1157
438	20240926	123000	6951315707	1861	1862	1862	1861	335
439	20240926	122900	6950692012	1863	1866	1866	1863	344
440	20240926	122800	6950051049	1866	1868	1869	1866	1097
441	20240926	122700	6948002861	1868	1868	1869	1868	1051
442	20240926	122600	6946039591	1868	1868	1869	1868	1405
443	20240926	122500	6943414699	1868	1868	1868	1864	365
444	20240926	122400	6942733073	1869	1866	1869	1866	4065
445	20240926	122300	6935141255	1867	1867	1867	1866	6130
446	20240926	122200	6923696606	1867	1865	1867	1864	3480
447	20240926	122100	6917206280	1865	1864	1867	1864	2250
448	20240926	122000	6913010383	1861	1863	1864	1860	4624
449	20240926	121900	6904400299	1863	1865	1865	1863	1858
450	20240926	121800	6900937662	1865	1864	1865	1864	81
451	20240926	121700	6900786676	1859	1860	1860	1859	1274
452	20240926	121600	6898418309	1859	1865	1865	1859	3612
453	20240926	121500	6891697864	1859	1860	1861	1859	2372
454	20240926	121400	6887287510	1859	1864	1867	1859	17368
455	20240926	121300	6854978498	1867	1867	1868	1867	106
456	20240926	121200	6854780595	1867	1865	1867	1864	101
457	20240926	121100	6854592327	1868	1868	1869	1868	1183
458	20240926	121000	6852382479	1868	1870	1870	1868	1933
459	20240926	120900	6848770355	1871	1870	1871	1869	7663
460	20240926	120800	6834441454	1869	1871	1871	1869	3544
461	20240926	120700	6827812544	1871	1872	1872	1871	107
462	20240926	120600	6827612241	1872	1868	1872	1868	7349
463	20240926	120500	6813865432	1868	1869	1869	1868	415
464	20240926	120400	6813090012	1868	1864	1868	1864	336
465	20240926	120300	6812463169	1863	1870	1870	1863	563
466	20240926	120200	6811410422	1871	1870	1871	1860	4811
467	20240926	120100	6802432669	1871	1871	1872	1871	7832
468	20240926	120000	6787774983	1872	1861	1872	1861	2025
469	20240926	115900	6783990714	1869	1869	1870	1869	2778
470	20240926	115800	6778797845	1869	1857	1869	1857	7026
471	20240926	115700	6765683400	1857	1863	1863	1855	1507
472	20240926	115600	6762884016	1863	1863	1863	1863	728
473	20240926	115500	6761527752	1866	1866	1866	1866	6365
474	20240926	115400	6749650662	1866	1868	1874	1866	14786
475	20240926	115300	6721972547	1869	1870	1871	1866	1729
476	20240926	115200	6718742437	1871	1855	1871	1855	1503
477	20240926	115100	6715941412	1851	1864	1866	1839	45375
478	20240926	115000	6631806783	1862	1868	1871	1862	11318
479	20240926	114900	6610664438	1868	1870	1873	1868	2615
480	20240926	114800	6605769690	1870	1867	1871	1867	8110
481	20240926	114700	6590615511	1866	1862	1866	1860	11111
482	20240926	114600	6569928491	1861	1868	1868	1861	7212
483	20240926	114500	6556477287	1868	1866	1870	1866	6472
484	20240926	114400	6544389956	1865	1856	1865	1855	22457
485	20240926	114300	6502611819	1856	1855	1856	1855	1482
486	20240926	114200	6499862538	1855	1855	1855	1848	737
487	20240926	114100	6498495508	1855	1855	1855	1855	6234
488	20240926	114000	6486931438	1856	1845	1856	1845	13316
489	20240926	113900	6462288528	1846	1844	1847	1843	3570
490	20240926	113800	6455700332	1843	1845	1845	1843	3905
491	20240926	113700	6448497945	1845	1845	1845	1845	56
492	20240926	113600	6448394625	1845	1848	1848	1845	305
493	20240926	113500	6447831120	1849	1847	1849	1844	2931
494	20240926	113400	6442422213	1848	1847	1848	1846	1308
495	20240926	113300	6440006372	1847	1844	1847	1844	3233
496	20240926	113200	6434044253	1844	1845	1845	1844	103
497	20240926	113100	6433854272	1844	1844	1844	1844	261
498	20240926	113000	6433372988	1844	1847	1847	1844	729
499	20240926	112900	6432027971	1848	1849	1849	1848	154
500	20240926	112800	6431743230	1850	1849	1850	1849	3350
501	20240926	112700	6425548995	1841	1841	1849	1841	1149
502	20240926	112600	6423432086	1841	1850	1850	1841	27539
503	20240926	112500	6372717692	1850	1848	1850	1848	1220
504	20240926	112400	6370461793	1848	1845	1849	1845	4995
505	20240926	112300	6361238320	1845	1840	1845	1840	1079
506	20240926	112200	6359251276	1840	1839	1840	1839	443
507	20240926	112100	6358436327	1838	1837	1849	1837	4145
508	20240926	112000	6350817105	1837	1841	1843	1836	9462
509	20240926	111900	6333432604	1841	1841	1843	1841	14952
510	20240926	111800	6305881649	1842	1837	1842	1835	15075
511	20240926	111700	6278188066	1837	1843	1843	1837	2781
512	20240926	111600	6273076532	1843	1839	1843	1837	8340
513	20240926	111500	6257751942	1838	1843	1843	1838	8582
514	20240926	111400	6241965732	1839	1843	1844	1839	28960
515	20240926	111300	6188665088	1844	1850	1850	1844	4669
516	20240926	111200	6180047906	1850	1848	1850	1847	2191
517	20240926	111100	6175997191	1847	1847	1849	1844	10359
518	20240926	111000	6156891216	1847	1849	1849	1847	3941
519	20240926	110900	6149608599	1849	1853	1853	1849	3635
520	20240926	110800	6142883606	1853	1845	1853	1845	3887
521	20240926	110700	6135683094	1853	1846	1853	1845	14129
522	20240926	110600	6109590212	1847	1850	1854	1846	9968
523	20240926	110500	6091171888	1850	1850	1855	1849	9036
524	20240926	110400	6074463083	1850	1855	1856	1849	5194
525	20240926	110300	6064829878	1856	1850	1856	1848	7074
526	20240926	110200	6051752180	1856	1852	1856	1850	9441
527	20240926	110100	6034282045	1851	1856	1856	1851	5306
528	20240926	110000	6024447841	1856	1855	1864	1851	20814
529	20240926	105900	5985881719	1853	1856	1856	1853	14693
530	20240926	105800	5958631067	1856	1863	1863	1856	4969
531	20240926	105700	5949407341	1863	1864	1864	1856	346
532	20240926	105600	5948763951	1865	1855	1865	1853	7614
533	20240926	105500	5934637868	1855	1859	1859	1855	12332
534	20240926	105400	5911740677	1858	1857	1858	1855	12016
535	20240926	105300	5889436756	1857	1867	1867	1857	38477
536	20240926	105200	5817850635	1868	1870	1870	1868	1399
537	20240926	105100	5815236309	1870	1870	1870	1867	2693
538	20240926	105000	5810201633	1870	1868	1871	1868	2396
539	20240926	104900	5805719209	1868	1871	1872	1867	3714
540	20240926	104800	5798773899	1871	1867	1871	1867	1230
541	20240926	104700	5796477409	1866	1866	1866	1865	7242
542	20240926	104600	5782966739	1866	1868	1869	1866	2776
543	20240926	104500	5777781668	1870	1871	1871	1870	5658
544	20240926	104400	5767199801	1872	1870	1876	1870	1491
545	20240926	104300	5764407995	1870	1865	1870	1863	6696
546	20240926	104200	5751917157	1866	1874	1874	1866	20148
547	20240926	104100	5714261371	1874	1876	1878	1870	14523
548	20240926	104000	5687090678	1878	1873	1878	1866	5847
549	20240926	103900	5676144182	1875	1886	1888	1873	35323
550	20240926	103800	5609697945	1881	1890	1890	1879	21433
551	20240926	103700	5569336929	1890	1884	1890	1884	15808
552	20240926	103600	5539492096	1884	1875	1885	1873	20700
553	20240926	103500	5500532927	1875	1870	1875	1866	7400
554	20240926	103400	5486687931	1866	1880	1880	1865	16243
555	20240926	103300	5456275206	1880	1884	1884	1876	11356
556	20240926	103200	5434897886	1884	1878	1885	1878	5006
557	20240926	103100	5425473030	1879	1877	1879	1877	2431
558	20240926	103000	5420907694	1877	1879	1879	1877	3944
559	20240926	102900	5413503472	1876	1876	1879	1876	4136
560	20240926	102800	5405740728	1876	1879	1882	1876	4668
561	20240926	102700	5396982394	1876	1876	1876	1875	9165
562	20240926	102600	5379794541	1879	1876	1883	1876	1543
563	20240926	102500	5376894864	1876	1883	1886	1875	8695
564	20240926	102400	5360571131	1883	1876	1888	1875	18767
565	20240926	102300	5325226268	1875	1873	1877	1872	8343
566	20240926	102200	5309603224	1876	1871	1876	1871	2772
567	20240926	102100	5304409434	1872	1878	1881	1872	10080
568	20240926	102000	5285507212	1883	1882	1883	1876	31904
569	20240926	101900	5225508540	1883	1875	1883	1872	10987
570	20240926	101800	5204890894	1875	1875	1875	1872	6429
571	20240926	101700	5192841916	1878	1880	1880	1875	4660
572	20240926	101600	5184086426	1880	1867	1880	1867	17855
573	20240926	101500	5150603479	1875	1882	1882	1860	7806
574	20240926	101400	5135933096	1882	1880	1884	1880	14642
575	20240926	101300	5108380983	1881	1855	1881	1855	14004
576	20240926	101200	5082195360	1856	1850	1868	1850	12704
577	20240926	101100	5058601040	1851	1855	1859	1849	45714
578	20240926	101000	4973974216	1854	1860	1863	1853	9899
579	20240926	100900	4955614733	1853	1859	1860	1853	23566
580	20240926	100800	4911899386	1856	1863	1864	1856	39100
581	20240926	100700	4839156553	1860	1863	1871	1860	18875
582	20240926	100600	4803959091	1870	1863	1870	1860	49387
583	20240926	100500	4711926226	1861	1888	1888	1856	89964
584	20240926	100400	4543112697	1888	1890	1894	1886	19586
585	20240926	100300	4506116644	1890	1888	1897	1887	24828
586	20240926	100200	4459158661	1895	1900	1900	1887	16912
587	20240926	100100	4427122439	1900	1885	1900	1884	15668
588	20240926	100000	4397552430	1890	1897	1897	1885	73346
589	20240926	095900	4258957553	1897	1891	1900	1890	27647
590	20240926	095800	4206660010	1891	1901	1910	1886	62702
591	20240926	095700	4087755310	1901	1893	1910	1885	55941
592	20240926	095600	3981739431	1891	1915	1920	1891	99803
593	20240926	095500	3791638938	1914	1936	1950	1913	274264
594	20240926	095400	3260977054	1937	1895	1937	1895	157239
595	20240926	095300	2959557025	1898	1898	1909	1887	116848
596	20240926	095200	2737476005	1898	1896	1900	1882	100182
597	20240926	095100	2547531069	1895	1881	1896	1877	85511
598	20240926	095000	2385854464	1878	1880	1883	1860	58462
599	20240926	094900	2276440485	1876	1880	1891	1873	102648
600	20240926	094800	2083221103	1881	1854	1882	1852	115458
601	20240926	094700	1867213662	1854	1835	1854	1835	21197
602	20240926	094600	1828045505	1829	1842	1842	1824	19901
603	20240926	094500	1791484472	1843	1843	1843	1840	10490
604	20240926	094400	1772159406	1844	1846	1846	1837	21245
605	20240926	094300	1733010092	1845	1852	1852	1845	30926
606	20240926	094200	1675829687	1849	1852	1854	1849	57381
607	20240926	094100	1569599226	1852	1844	1853	1842	45406
608	20240926	094000	1485623689	1844	1831	1844	1831	54356
609	20240926	093900	1385667380	1832	1827	1832	1827	13595
610	20240926	093800	1360792272	1827	1826	1828	1820	7623
611	20240926	093700	1346902440	1827	1829	1829	1823	3485
612	20240926	093600	1340540531	1823	1818	1830	1818	8316
613	20240926	093500	1325384509	1817	1831	1831	1814	7175
614	20240926	093400	1312268974	1831	1823	1835	1823	7933
615	20240926	093300	1297738691	1823	1810	1828	1810	9900
616	20240926	093200	1279697373	1810	1813	1813	1808	10566
617	20240926	093100	1260558975	1813	1813	1813	1811	6681
618	20240926	093000	1248454112	1813	1825	1825	1811	25818
619	20240926	092900	1201406291	1822	1823	1827	1822	8400
620	20240926	092800	1186079737	1822	1823	1825	1817	9847
621	20240926	092700	1168144265	1823	1824	1827	1820	7983
622	20240926	092600	1153593811	1824	1826	1836	1820	11429
623	20240926	092500	1132726995	1831	1830	1839	1826	29367
624	20240926	092400	1078833666	1830	1826	1834	1826	28953
625	20240926	092300	1025878868	1826	1819	1833	1819	32906
626	20240926	092200	965863952	1818	1808	1818	1807	15724
627	20240926	092100	937350690	1808	1806	1808	1806	4765
628	20240926	092000	928744045	1806	1809	1809	1801	15230
629	20240926	091900	901255402	1808	1808	1813	1808	7498
630	20240926	091800	887698505	1814	1815	1816	1807	8076
631	20240926	091700	873059232	1815	1816	1817	1804	15472
632	20240926	091600	844996663	1816	1807	1817	1801	24298
633	20240926	091500	801053319	1800	1807	1807	1800	11545
634	20240926	091400	780250912	1806	1804	1815	1804	6176
635	20240926	091300	769060992	1804	1813	1814	1800	19201
636	20240926	091200	734284494	1814	1811	1814	1810	9047
637	20240926	091100	717897925	1810	1808	1811	1801	7608
638	20240926	091000	704134371	1808	1814	1817	1808	30675
639	20240926	090900	648531678	1815	1805	1815	1794	20761
640	20240926	090800	611049648	1805	1800	1806	1795	19903
641	20240926	090700	575157367	1795	1799	1808	1794	13405
642	20240926	090600	550984813	1793	1772	1793	1772	25572
643	20240926	090500	505489165	1772	1771	1776	1763	60170
644	20240926	090400	399012333	1771	1785	1785	1771	37226
645	20240926	090300	332909362	1784	1795	1800	1784	61012
646	20240926	090200	223696602	1794	1795	1808	1793	16540
647	20240926	090100	193976874	1795	1809	1840	1787	54980
648	20240926	090000	94642893	1809	1830	1843	1809	51094