KissMeData/006490/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184800	5199683393	1890	1890	1890	1890	30792
3	20241022	184700	5199683393	1890	1890	1890	1890	0
4	20241022	184600	5199683393	1890	1890	1890	1890	0
5	20241022	184500	5199683393	1890	1890	1890	1890	0
6	20241022	184400	5199683393	1890	1890	1890	1890	0
7	20241022	184300	5199683393	1890	1890	1890	1890	0
8	20241022	184200	5199683393	1890	1890	1890	1890	0
9	20241022	184100	5199683393	1890	1890	1890	1890	0
10	20241022	184000	5199683393	1890	1890	1890	1890	0
11	20241022	183900	5199683393	1890	1890	1890	1890	0
12	20241022	183800	5199683393	1890	1890	1890	1890	0
13	20241022	183700	5199683393	1890	1890	1890	1890	0
14	20241022	183600	5199683393	1890	1890	1890	1890	0
15	20241022	183500	5199683393	1890	1890	1890	1890	0
16	20241022	183400	5199683393	1890	1890	1890	1890	0
17	20241022	183300	5199683393	1890	1890	1890	1890	0
18	20241022	183200	5199683393	1890	1890	1890	1890	0
19	20241022	183100	5199683393	1890	1890	1890	1890	0
20	20241022	183000	5199683393	1890	1890	1890	1890	0
21	20241022	182900	5199683393	1890	1890	1890	1890	0
22	20241022	182800	5199683393	1890	1890	1890	1890	0
23	20241022	182700	5199683393	1890	1890	1890	1890	0
24	20241022	182600	5199683393	1890	1890	1890	1890	0
25	20241022	182500	5199683393	1890	1890	1890	1890	0
26	20241022	182400	5199683393	1890	1890	1890	1890	0
27	20241022	182300	5199683393	1890	1890	1890	1890	0
28	20241022	182200	5199683393	1890	1890	1890	1890	0
29	20241022	182100	5199683393	1890	1890	1890	1890	0
30	20241022	182000	5199683393	1890	1890	1890	1890	0
31	20241022	181900	5199683393	1890	1890	1890	1890	0
32	20241022	181800	5199683393	1890	1890	1890	1890	30792
33	20241022	181700	5199683393	1890	1890	1890	1890	0
34	20241022	181600	5199683393	1890	1890	1890	1890	0
35	20241022	181500	5199683393	1890	1890	1890	1890	0
36	20241022	181400	5199683393	1890	1890	1890	1890	0
37	20241022	181300	5199683393	1890	1890	1890	1890	0
38	20241022	181200	5199683393	1890	1890	1890	1890	0
39	20241022	181100	5199683393	1890	1890	1890	1890	0
40	20241022	181000	5199683393	1890	1890	1890	1890	0
41	20241022	180900	5199683393	1890	1890	1890	1890	0
42	20241022	180800	5199683393	1890	1890	1890	1890	0
43	20241022	180700	5199683393	1890	1890	1890	1890	0
44	20241022	180600	5199683393	1890	1890	1890	1890	0
45	20241022	180500	5199683393	1890	1890	1890	1890	0
46	20241022	180400	5199683393	1890	1890	1890	1890	0
47	20241022	180300	5199683393	1890	1890	1890	1890	0
48	20241022	180200	5199683393	1890	1890	1890	1890	0
49	20241022	180100	5199683393	1890	1890	1890	1890	0
50	20241022	180000	5199683393	1890	1890	1890	1890	0
51	20241022	175900	5199683393	1890	1890	1890	1890	0
52	20241022	175800	5199683393	1890	1890	1890	1890	0
53	20241022	175700	5199683393	1890	1890	1890	1890	0
54	20241022	175600	5199683393	1890	1890	1890	1890	0
55	20241022	175500	5199683393	1890	1890	1890	1890	0
56	20241022	175400	5199683393	1890	1890	1890	1890	0
57	20241022	175300	5199683393	1890	1890	1890	1890	0
58	20241022	175200	5199683393	1890	1890	1890	1890	0
59	20241022	175100	5199683393	1890	1890	1890	1890	0
60	20241022	175000	5199683393	1890	1890	1890	1890	0
61	20241022	174900	5199683393	1890	1890	1890	1890	0
62	20241022	174800	5199683393	1890	1890	1890	1890	30792
63	20241022	174700	5199683393	1890	1890	1890	1890	0
64	20241022	174600	5199683393	1890	1890	1890	1890	0
65	20241022	174500	5199683393	1890	1890	1890	1890	0
66	20241022	174400	5199683393	1890	1890	1890	1890	0
67	20241022	174300	5199683393	1890	1890	1890	1890	0
68	20241022	174200	5199683393	1890	1890	1890	1890	0
69	20241022	174100	5199683393	1890	1890	1890	1890	0
70	20241022	174000	5199683393	1890	1890	1890	1890	0
71	20241022	173900	5199683393	1890	1890	1890	1890	0
72	20241022	173800	5199683393	1890	1890	1890	1890	0
73	20241022	173700	5199683393	1890	1890	1890	1890	0
74	20241022	173600	5199683393	1890	1890	1890	1890	0
75	20241022	173500	5199683393	1890	1890	1890	1890	0
76	20241022	173400	5199683393	1890	1890	1890	1890	0
77	20241022	173300	5199683393	1890	1890	1890	1890	0
78	20241022	173200	5199683393	1890	1890	1890	1890	0
79	20241022	173100	5199683393	1890	1890	1890	1890	0
80	20241022	173000	5199683393	1890	1890	1890	1890	0
81	20241022	172900	5199683393	1890	1890	1890	1890	0
82	20241022	172800	5199683393	1890	1890	1890	1890	0
83	20241022	172700	5199683393	1890	1890	1890	1890	0
84	20241022	172600	5199683393	1890	1890	1890	1890	0
85	20241022	172500	5199683393	1890	1890	1890	1890	0
86	20241022	172400	5199683393	1890	1890	1890	1890	0
87	20241022	172300	5199683393	1890	1890	1890	1890	0
88	20241022	172200	5199683393	1890	1890	1890	1890	0
89	20241022	172100	5199683393	1890	1890	1890	1890	0
90	20241022	172000	5199683393	1890	1890	1890	1890	0
91	20241022	171900	5199683393	1890	1890	1890	1890	0
92	20241022	171800	5199683393	1890	1890	1890	1890	30792
93	20241022	171700	5199683393	1890	1890	1890	1890	0
94	20241022	171600	5199683393	1890	1890	1890	1890	0
95	20241022	171500	5199683393	1890	1890	1890	1890	0
96	20241022	171400	5199683393	1890	1890	1890	1890	0
97	20241022	171300	5199683393	1890	1890	1890	1890	0
98	20241022	171200	5199683393	1890	1890	1890	1890	0
99	20241022	171100	5199683393	1890	1890	1890	1890	0
100	20241022	171000	5199683393	1890	1890	1890	1890	0
101	20241022	170900	5199683393	1890	1890	1890	1890	0
102	20241022	170800	5199683393	1890	1890	1890	1890	0
103	20241022	170700	5199683393	1890	1890	1890	1890	0
104	20241022	170600	5199683393	1890	1890	1890	1890	0
105	20241022	170500	5199683393	1890	1890	1890	1890	0
106	20241022	170400	5199683393	1890	1890	1890	1890	0
107	20241022	170300	5199683393	1890	1890	1890	1890	0
108	20241022	170200	5199683393	1890	1890	1890	1890	0
109	20241022	170100	5199683393	1890	1890	1890	1890	0
110	20241022	170000	5199683393	1890	1890	1890	1890	0
111	20241022	165900	5199683393	1890	1890	1890	1890	0
112	20241022	165800	5199683393	1890	1890	1890	1890	0
113	20241022	165700	5199683393	1890	1890	1890	1890	0
114	20241022	165600	5199683393	1890	1890	1890	1890	0
115	20241022	165500	5199683393	1890	1890	1890	1890	0
116	20241022	165400	5199683393	1890	1890	1890	1890	0
117	20241022	165300	5199683393	1890	1890	1890	1890	0
118	20241022	165200	5199683393	1890	1890	1890	1890	0
119	20241022	165100	5199683393	1890	1890	1890	1890	0
120	20241022	165000	5199683393	1890	1890	1890	1890	0
121	20241022	164900	5199683393	1890	1890	1890	1890	0
122	20241022	164800	5199683393	1890	1890	1890	1890	30792
123	20241022	164700	5199683393	1890	1890	1890	1890	0
124	20241022	164600	5199683393	1890	1890	1890	1890	0
125	20241022	164500	5199683393	1890	1890	1890	1890	0
126	20241022	164400	5199683393	1890	1890	1890	1890	0
127	20241022	164300	5199683393	1890	1890	1890	1890	0
128	20241022	164200	5199683393	1890	1890	1890	1890	0
129	20241022	164100	5199683393	1890	1890	1890	1890	0
130	20241022	164000	5199683393	1890	1890	1890	1890	0
131	20241022	163900	5199683393	1890	1890	1890	1890	0
132	20241022	163800	5199683393	1890	1890	1890	1890	0
133	20241022	163700	5199683393	1890	1890	1890	1890	0
134	20241022	163600	5199683393	1890	1890	1890	1890	0
135	20241022	163500	5199683393	1890	1890	1890	1890	0
136	20241022	163400	5199683393	1890	1890	1890	1890	0
137	20241022	163300	5199683393	1890	1890	1890	1890	0
138	20241022	163200	5199683393	1890	1890	1890	1890	0
139	20241022	163100	5199683393	1890	1890	1890	1890	0
140	20241022	163000	5199683393	1890	1890	1890	1890	0
141	20241022	162900	5199683393	1890	1890	1890	1890	0
142	20241022	162800	5199683393	1890	1890	1890	1890	0
143	20241022	162700	5199683393	1890	1890	1890	1890	0
144	20241022	162600	5199683393	1890	1890	1890	1890	0
145	20241022	162500	5199683393	1890	1890	1890	1890	0
146	20241022	162400	5199683393	1890	1890	1890	1890	0
147	20241022	162300	5199683393	1890	1890	1890	1890	0
148	20241022	162200	5199683393	1890	1890	1890	1890	0
149	20241022	162100	5199683393	1890	1890	1890	1890	0
150	20241022	162000	5199683393	1890	1890	1890	1890	0
151	20241022	161900	5199683393	1890	1890	1890	1890	0
152	20241022	161800	5199683393	1890	1890	1890	1890	30792
153	20241022	161700	5199683393	1890	1890	1890	1890	0
154	20241022	161600	5199683393	1890	1890	1890	1890	0
155	20241022	161500	5199683393	1890	1890	1890	1890	0
156	20241022	161400	5199683393	1890	1890	1890	1890	0
157	20241022	161300	5199683393	1890	1890	1890	1890	0
158	20241022	161200	5199683393	1890	1890	1890	1890	0
159	20241022	161100	5199683393	1890	1890	1890	1890	0
160	20241022	161000	5199683393	1890	1890	1890	1890	0
161	20241022	160900	5199683393	1890	1890	1890	1890	0
162	20241022	160800	5199683393	1890	1890	1890	1890	0
163	20241022	160700	5199683393	1890	1890	1890	1890	0
164	20241022	160600	5199683393	1890	1890	1890	1890	0
165	20241022	160500	5199683393	1890	1890	1890	1890	0
166	20241022	160400	5199683393	1890	1890	1890	1890	0
167	20241022	160300	5199683393	1890	1890	1890	1890	0
168	20241022	160200	5199683393	1890	1890	1890	1890	0
169	20241022	160100	5199683393	1890	1890	1890	1890	0
170	20241022	160000	5199683393	1890	1890	1890	1890	0
171	20241022	155900	5199683393	1890	1890	1890	1890	0
172	20241022	155800	5199683393	1890	1890	1890	1890	0
173	20241022	155700	5199683393	1890	1890	1890	1890	0
174	20241022	155600	5199683393	1890	1890	1890	1890	0
175	20241022	155500	5199683393	1890	1890	1890	1890	0
176	20241022	155400	5199683393	1890	1890	1890	1890	0
177	20241022	155300	5199683393	1890	1890	1890	1890	0
178	20241022	155200	5199683393	1890	1890	1890	1890	0
179	20241022	155100	5199683393	1890	1890	1890	1890	0
180	20241022	155000	5199683393	1890	1890	1890	1890	0
181	20241022	154900	5199683393	1890	1890	1890	1890	0
182	20241022	154800	5199683393	1890	1890	1890	1890	30792
183	20241022	154700	5199683393	1890	1890	1890	1890	0
184	20241022	154600	5199683393	1890	1890	1890	1890	0
185	20241022	154500	5199683393	1890	1890	1890	1890	0
186	20241022	154400	5199683393	1890	1890	1890	1890	0
187	20241022	154300	5199683393	1890	1890	1890	1890	0
188	20241022	154200	5199683393	1890	1890	1890	1890	0
189	20241022	154100	5199683393	1890	1890	1890	1890	0
190	20241022	154000	5199683393	1890	1890	1890	1890	0
191	20241022	153900	5199683393	1890	1890	1890	1890	0
192	20241022	153800	5199683393	1890	1890	1890	1890	0
193	20241022	153700	5199683393	1890	1890	1890	1890	0
194	20241022	153600	5199683393	1890	1890	1890	1890	0
195	20241022	153500	5199683393	1890	1890	1890	1890	0
196	20241022	153400	5199683393	1890	1890	1890	1890	0
197	20241022	153300	5199683393	1890	1890	1890	1890	0
198	20241022	153200	5199683393	1890	1890	1890	1890	0
199	20241022	153100	5199683393	1890	1890	1890	1890	0
200	20241022	153000	5199683393	1890	1890	1890	1890	30792
201	20241022	152900	5141486513	1886	1886	1886	1886	0
202	20241022	152800	5141486513	1886	1886	1886	1886	0
203	20241022	152700	5141486513	1886	1886	1886	1886	0
204	20241022	152600	5141486513	1886	1886	1886	1886	0
205	20241022	152500	5141486513	1886	1886	1886	1886	0
206	20241022	152400	5141486513	1886	1886	1886	1886	0
207	20241022	152300	5141486513	1886	1886	1886	1886	0
208	20241022	152200	5141486513	1886	1886	1886	1886	0
209	20241022	152100	5141486513	1886	1886	1886	1886	0
210	20241022	152000	5141486513	1886	1886	1886	1886	0
211	20241022	151900	5141486513	1886	1887	1888	1886	9484
212	20241022	151800	5123587924	1888	1890	1890	1886	21863
213	20241022	151700	5082327177	1890	1892	1893	1888	15681
214	20241022	151600	5052685151	1892	1894	1894	1889	4350
215	20241022	151500	5044457363	1894	1893	1894	1890	10762
216	20241022	151400	5024087678	1895	1895	1895	1892	1028
217	20241022	151300	5022140477	1895	1896	1898	1893	8196
218	20241022	151200	5006614254	1896	1901	1901	1895	3628
219	20241022	151100	4999736558	1902	1902	1902	1894	3982
220	20241022	151000	4992179612	1902	1903	1903	1898	6615
221	20241022	150900	4979596934	1904	1901	1904	1896	18711
222	20241022	150800	4944014441	1903	1900	1903	1896	15504
223	20241022	150700	4914539951	1900	1893	1900	1893	9618
224	20241022	150600	4896289138	1893	1891	1893	1890	2100
225	20241022	150500	4892318044	1891	1887	1891	1886	2836
226	20241022	150400	4886967188	1887	1893	1893	1887	1871
227	20241022	150300	4883432645	1894	1894	1894	1887	1035
228	20241022	150200	4881475853	1894	1895	1895	1894	966
229	20241022	150100	4879645293	1896	1897	1897	1884	11780
230	20241022	150000	4857390253	1899	1887	1899	1887	3871
231	20241022	145900	4850070713	1887	1876	1888	1876	5176
232	20241022	145800	4840304581	1876	1876	1876	1875	1090
233	20241022	145700	4838260160	1875	1874	1875	1874	2518
234	20241022	145600	4833540551	1875	1875	1875	1874	1547
235	20241022	145500	4830640995	1876	1874	1877	1874	316
236	20241022	145400	4830048793	1874	1874	1877	1874	1950
237	20241022	145300	4826394286	1877	1878	1878	1874	249
238	20241022	145200	4825926918	1879	1877	1879	1877	4195
239	20241022	145100	4818052853	1870	1876	1876	1870	2313
240	20241022	145000	4813721443	1876	1878	1878	1867	13859
241	20241022	144900	4787795859	1878	1889	1890	1878	15857
242	20241022	144800	4757892211	1890	1891	1897	1890	1724
243	20241022	144700	4754632223	1890	1898	1898	1888	3539
244	20241022	144600	4747929321	1900	1891	1904	1888	14136
245	20241022	144500	4721053462	1896	1889	1898	1889	1098
246	20241022	144400	4718979000	1888	1890	1890	1888	577
247	20241022	144300	4717888837	1890	1887	1890	1885	4719
248	20241022	144200	4708991125	1885	1894	1894	1885	8534
249	20241022	144100	4692880655	1890	1897	1898	1890	10918
250	20241022	144000	4672194676	1898	1906	1906	1898	2692
251	20241022	143900	4667082829	1906	1906	1906	1898	3164
252	20241022	143800	4661066155	1906	1909	1910	1897	17974
253	20241022	143700	4626877058	1909	1903	1909	1898	31027
254	20241022	143600	4567751063	1903	1898	1904	1898	25012
255	20241022	143500	4520210434	1897	1897	1897	1897	701
256	20241022	143400	4518880637	1897	1898	1900	1897	5599
257	20241022	143300	4508250750	1898	1897	1899	1897	3397
258	20241022	143200	4501800022	1899	1898	1899	1898	2172
259	20241022	143100	4497675732	1896	1897	1899	1895	831
260	20241022	143000	4496098831	1899	1900	1901	1899	6566
261	20241022	142900	4483620762	1895	1895	1902	1895	10062
262	20241022	142800	4464506448	1900	1895	1902	1895	15207
263	20241022	142700	4435612225	1895	1886	1895	1884	27835
264	20241022	142600	4382997152	1886	1886	1887	1886	1183
265	20241022	142500	4380764945	1886	1883	1887	1881	3563
266	20241022	142400	4374052792	1882	1880	1882	1880	8880
267	20241022	142300	4357352785	1880	1871	1881	1871	3253
268	20241022	142200	4351248702	1875	1871	1875	1866	1788
269	20241022	142100	4347901272	1871	1873	1874	1866	43939
270	20241022	142000	4265768656	1871	1876	1876	1871	18054
271	20241022	141900	4231921844	1879	1876	1880	1876	1303
272	20241022	141800	4229477409	1876	1876	1876	1875	232
273	20241022	141700	4229042281	1875	1876	1876	1875	4134
274	20241022	141600	4221287922	1876	1876	1876	1876	180
275	20241022	141500	4220950242	1876	1878	1882	1875	1920
276	20241022	141400	4217349236	1883	1878	1883	1878	191
277	20241022	141300	4216990533	1883	1883	1883	1878	110
278	20241022	141200	4216783928	1883	1884	1884	1880	1265
279	20241022	141100	4214404460	1884	1876	1884	1875	3178
280	20241022	141000	4208438114	1875	1877	1878	1875	205
281	20241022	140900	4208053359	1877	1877	1877	1875	14
282	20241022	140800	4208027105	1874	1874	1878	1874	1674
283	20241022	140700	4204887836	1874	1874	1874	1874	744
284	20241022	140600	4203493580	1874	1872	1874	1872	2938
285	20241022	140500	4197993590	1874	1877	1877	1872	1887
286	20241022	140400	4194458869	1873	1873	1876	1872	5944
287	20241022	140300	4183327356	1875	1878	1878	1875	2992
288	20241022	140200	4177714628	1877	1882	1882	1877	324
289	20241022	140100	4177106380	1882	1875	1885	1873	7651
290	20241022	140000	4162756675	1885	1884	1885	1884	7539
291	20241022	135900	4148553196	1884	1875	1885	1874	2061
292	20241022	135800	4144677896	1885	1876	1885	1876	2181
293	20241022	135700	4140585224	1876	1875	1877	1875	1371
294	20241022	135600	4138013418	1875	1877	1877	1875	4022
295	20241022	135500	4130469935	1877	1885	1885	1877	3949
296	20241022	135400	4123055806	1885	1879	1885	1878	2522
297	20241022	135300	4118314734	1879	1879	1879	1878	2125
298	20241022	135200	4114323862	1880	1880	1884	1880	2617
299	20241022	135100	4109403538	1884	1881	1884	1880	8725
300	20241022	135000	4092994493	1882	1881	1882	1881	1301
301	20241022	134900	4090547112	1884	1885	1885	1878	1294
302	20241022	134800	4088116967	1880	1885	1885	1877	3432
303	20241022	134700	4081668278	1886	1886	1886	1886	0
304	20241022	134600	4081668278	1886	1878	1886	1877	1502
305	20241022	134500	4078848897	1886	1876	1886	1876	3601
306	20241022	134400	4072086371	1878	1877	1878	1875	469
307	20241022	134300	4071206055	1874	1889	1889	1874	684
308	20241022	134200	4069920400	1890	1870	1890	1869	10770
309	20241022	134100	4049586725	1870	1871	1871	1869	2757
310	20241022	134000	4044431906	1870	1870	1870	1869	1965
311	20241022	133900	4040757856	1870	1870	1870	1870	404
312	20241022	133800	4040002376	1870	1870	1872	1867	870
313	20241022	133700	4038377485	1875	1875	1875	1866	2574
314	20241022	133600	4033555785	1875	1876	1876	1875	6
315	20241022	133500	4033544534	1864	1866	1866	1864	3074
316	20241022	133400	4027812692	1878	1866	1878	1865	6905
317	20241022	133300	4014927595	1865	1874	1880	1865	5986
318	20241022	133200	4003742547	1878	1887	1887	1876	10375
319	20241022	133100	3984233211	1885	1889	1890	1885	1807
320	20241022	133000	3980821160	1889	1884	1889	1884	7037
321	20241022	132900	3967543133	1884	1884	1884	1883	3858
322	20241022	132800	3960275694	1881	1881	1884	1881	2563
323	20241022	132700	3955454383	1884	1878	1884	1878	2700
324	20241022	132600	3950375714	1878	1879	1879	1876	4219
325	20241022	132500	3942451057	1879	1877	1879	1877	1645
326	20241022	132400	3939361815	1876	1875	1876	1875	2244
327	20241022	132300	3935152308	1875	1875	1875	1875	60
328	20241022	132200	3935039808	1875	1871	1876	1871	3374
329	20241022	132100	3928720251	1871	1870	1871	1870	289
330	20241022	132000	3928179592	1870	1873	1873	1870	1240
331	20241022	131900	3925860066	1873	1872	1873	1870	698
332	20241022	131800	3924553299	1872	1872	1872	1872	1
333	20241022	131700	3924551427	1869	1872	1872	1869	866
334	20241022	131600	3922930749	1874	1874	1874	1874	30
335	20241022	131500	3922874529	1874	1874	1874	1874	73
336	20241022	131400	3922737727	1869	1869	1869	1869	1200
337	20241022	131300	3920494927	1869	1874	1875	1869	165
338	20241022	131200	3920186199	1875	1875	1875	1874	239
339	20241022	131100	3919738075	1875	1869	1875	1869	2741
340	20241022	131000	3914612765	1868	1873	1873	1868	897
341	20241022	130900	3912936009	1874	1875	1875	1874	24
342	20241022	130800	3912891032	1875	1870	1875	1870	54
343	20241022	130700	3912790022	1867	1864	1867	1864	4474
344	20241022	130600	3904437073	1864	1867	1867	1864	1089
345	20241022	130500	3902406834	1869	1865	1870	1864	4988
346	20241022	130400	3893084649	1864	1864	1870	1864	727
347	20241022	130300	3891726925	1860	1866	1870	1860	3275
348	20241022	130200	3885632081	1866	1862	1866	1861	12417
349	20241022	130100	3862504949	1864	1865	1865	1864	203
350	20241022	130000	3862126554	1866	1865	1866	1865	360
351	20241022	125900	3861454905	1860	1861	1861	1860	5399
352	20241022	125800	3851412418	1860	1864	1864	1860	12500
353	20241022	125700	3828147918	1866	1864	1866	1862	6650
354	20241022	125600	3815752134	1862	1867	1867	1862	1985
355	20241022	125500	3812054028	1867	1868	1870	1867	5922
356	20241022	125400	3800994226	1869	1870	1870	1869	189
357	20241022	125300	3800640963	1870	1873	1877	1869	846
358	20241022	125200	3799058098	1873	1877	1877	1872	841
359	20241022	125100	3797483664	1877	1875	1877	1869	342
360	20241022	125000	3796844055	1875	1872	1875	1869	625
361	20241022	124900	3795674025	1872	1869	1872	1869	2316
362	20241022	124800	3791345256	1869	1868	1872	1868	1454
363	20241022	124700	3788627352	1868	1863	1868	1862	1731
364	20241022	124600	3785398636	1862	1862	1866	1861	11067
365	20241022	124500	3764796764	1862	1867	1867	1862	7061
366	20241022	124400	3751641737	1868	1869	1869	1868	453
367	20241022	124300	3750795269	1869	1870	1870	1869	4316
368	20241022	124200	3742728413	1871	1871	1871	1869	8449
369	20241022	124100	3726929947	1871	1874	1874	1870	3573
370	20241022	124000	3720242676	1875	1876	1876	1875	9216
371	20241022	123900	3702961543	1876	1878	1878	1876	4343
372	20241022	123800	3694811631	1878	1878	1878	1877	716
373	20241022	123700	3693467683	1879	1879	1879	1878	210
374	20241022	123600	3693073099	1876	1877	1877	1876	1200
375	20241022	123500	3690820784	1879	1879	1879	1876	1565
376	20241022	123400	3687882070	1879	1879	1879	1879	101
377	20241022	123300	3687692291	1880	1880	1880	1880	85
378	20241022	123200	3687532491	1880	1877	1880	1877	1682
379	20241022	123100	3684375263	1880	1880	1880	1876	311
380	20241022	123000	3683791355	1880	1880	1880	1876	968
381	20241022	122900	3681975105	1880	1878	1880	1876	1680
382	20241022	122800	3678822504	1878	1879	1879	1878	1160
383	20241022	122700	3676643178	1885	1884	1885	1884	399
384	20241022	122600	3675891108	1886	1886	1886	1886	140
385	20241022	122500	3675627068	1886	1885	1886	1885	394
386	20241022	122400	3674884085	1886	1887	1887	1886	65
387	20241022	122300	3674761431	1887	1886	1887	1886	345
388	20241022	122200	3674110517	1886	1877	1886	1875	4741
389	20241022	122100	3665209333	1877	1873	1879	1872	862
390	20241022	122000	3663595040	1873	1873	1873	1871	2074
391	20241022	121900	3659712980	1873	1877	1880	1873	81
392	20241022	121800	3659561248	1880	1876	1886	1872	3067
393	20241022	121700	3653811290	1887	1875	1889	1874	5655
394	20241022	121600	3643200205	1876	1891	1891	1876	18109
395	20241022	121500	3609062003	1891	1890	1891	1890	625
396	20241022	121400	3607880740	1890	1889	1890	1889	1248
397	20241022	121300	3605522418	1889	1891	1891	1888	585
398	20241022	121200	3604417399	1891	1891	1892	1891	1073
399	20241022	121100	3602388227	1883	1888	1897	1883	38219
400	20241022	121000	3530080209	1888	1897	1900	1888	1635
401	20241022	120900	3526987419	1899	1886	1902	1886	46456
402	20241022	120800	3439057360	1885	1874	1886	1871	3507
403	20241022	120700	3432463895	1874	1872	1875	1870	4041
404	20241022	120600	3424904920	1875	1878	1878	1872	7035
405	20241022	120500	3411719307	1878	1878	1878	1878	110
406	20241022	120400	3411512727	1875	1881	1881	1875	952
407	20241022	120300	3409724718	1882	1882	1882	1880	1567
408	20241022	120200	3406778754	1882	1884	1884	1879	316
409	20241022	120100	3406183772	1879	1884	1884	1875	2338
410	20241022	120000	3401798238	1885	1884	1885	1884	2044
411	20241022	115900	3397946411	1884	1884	1884	1883	1154
412	20241022	115800	3395772276	1884	1872	1885	1871	8121
413	20241022	115700	3380505539	1879	1878	1879	1878	758
414	20241022	115600	3379082014	1879	1878	1879	1870	1911
415	20241022	115500	3375508234	1879	1879	1879	1870	1674
416	20241022	115400	3372374666	1879	1872	1879	1872	4223
417	20241022	115300	3364439670	1879	1874	1879	1872	422
418	20241022	115200	3363647783	1878	1875	1879	1875	611
419	20241022	115100	3362502115	1879	1875	1879	1875	5313
420	20241022	115000	3352527694	1875	1875	1875	1875	312
421	20241022	114900	3351942694	1875	1870	1875	1870	286
422	20241022	114800	3351407869	1875	1876	1876	1872	30
423	20241022	114700	3351351702	1870	1871	1876	1870	3022
424	20241022	114600	3345693635	1876	1879	1880	1872	1623
425	20241022	114500	3342648377	1879	1879	1879	1877	1763
426	20241022	114400	3339337460	1879	1870	1879	1870	675
427	20241022	114300	3338072262	1870	1872	1877	1870	1022
428	20241022	114200	3336160743	1878	1879	1880	1876	4760
429	20241022	114100	3327230510	1879	1876	1879	1870	1084
430	20241022	114000	3325196983	1870	1881	1881	1870	8402
431	20241022	113900	3309454221	1882	1876	1882	1876	3026
432	20241022	113800	3303769401	1876	1874	1876	1874	570
433	20241022	113700	3302700563	1875	1873	1875	1873	238
434	20241022	113600	3302254563	1871	1870	1871	1870	261
435	20241022	113500	3301766348	1870	1874	1875	1870	1960
436	20241022	113400	3298095619	1872	1872	1874	1870	5665
437	20241022	113300	3287492289	1872	1874	1874	1872	139
438	20241022	113200	3287231813	1874	1872	1874	1872	522
439	20241022	113100	3286254625	1872	1870	1872	1868	2453
440	20241022	113000	3281667785	1870	1866	1870	1859	2694
441	20241022	112900	3276650242	1866	1862	1870	1861	1561
442	20241022	112800	3273742500	1866	1859	1866	1857	10507
443	20241022	112700	3254210456	1859	1864	1864	1858	8973
444	20241022	112600	3237516843	1864	1866	1867	1864	2929
445	20241022	112500	3232051635	1867	1870	1870	1867	494
446	20241022	112400	3231128340	1866	1871	1871	1866	523
447	20241022	112300	3230151995	1866	1870	1871	1866	397
448	20241022	112200	3229409638	1866	1871	1871	1866	1611
449	20241022	112100	3226400077	1871	1871	1871	1866	1156
450	20241022	112000	3224239473	1871	1868	1871	1866	33
451	20241022	111900	3224177857	1871	1871	1871	1866	726
452	20241022	111800	3222822033	1871	1870	1871	1870	152
453	20241022	111700	3222537647	1871	1860	1871	1860	4220
454	20241022	111600	3214663973	1860	1866	1868	1860	45728
455	20241022	111500	3129606635	1868	1867	1868	1859	34407
456	20241022	111400	3065597819	1867	1868	1871	1862	17670
457	20241022	111300	3032645192	1871	1871	1871	1871	704
458	20241022	111200	3031328008	1872	1876	1876	1869	9956
459	20241022	111100	3012703450	1876	1873	1877	1873	834
460	20241022	111000	3011140369	1872	1876	1876	1872	2033
461	20241022	110900	3007333977	1876	1876	1876	1871	1454
462	20241022	110800	3004609716	1877	1882	1882	1877	842
463	20241022	110700	3003029224	1883	1884	1884	1883	176
464	20241022	110600	3002697815	1884	1880	1884	1880	756
465	20241022	110500	3001276429	1872	1872	1884	1872	1080
466	20241022	110400	2999254621	1872	1872	1872	1870	2083
467	20241022	110300	2995357652	1872	1875	1875	1872	1339
468	20241022	110200	2992850043	1872	1872	1875	1870	6127
469	20241022	110100	2981375862	1875	1878	1882	1874	12155
470	20241022	110000	2958590240	1878	1882	1885	1878	78
471	20241022	105900	2958443269	1886	1891	1891	1877	3363
472	20241022	105800	2952115054	1892	1897	1897	1881	4643
473	20241022	105700	2943365401	1897	1899	1899	1883	3011
474	20241022	105600	2937681200	1883	1894	1900	1883	11228
475	20241022	105500	2916395718	1895	1892	1896	1879	5100
476	20241022	105400	2906739286	1892	1880	1892	1880	1039
477	20241022	105300	2904785864	1875	1878	1880	1875	1372
478	20241022	105200	2902209129	1878	1877	1878	1874	1148
479	20241022	105100	2900053206	1878	1874	1878	1874	3377
480	20241022	105000	2893722244	1874	1876	1876	1872	1169
481	20241022	104900	2891532096	1876	1870	1876	1870	2360
482	20241022	104800	2887111515	1870	1865	1871	1862	4966
483	20241022	104700	2877849845	1870	1870	1876	1861	5059
484	20241022	104600	2868420782	1870	1868	1878	1866	22609
485	20241022	104500	2826222671	1868	1871	1877	1866	9026
486	20241022	104400	2809359480	1871	1871	1874	1871	1449
487	20241022	104300	2806648095	1871	1881	1881	1871	1411
488	20241022	104200	2804004866	1876	1875	1876	1875	2880
489	20241022	104100	2798603266	1876	1876	1876	1875	7060
490	20241022	104000	2785364326	1879	1895	1895	1875	11287
491	20241022	103900	2764123815	1895	1898	1899	1886	3007
492	20241022	103800	2758441663	1899	1896	1900	1889	2234
493	20241022	103700	2754215319	1900	1892	1901	1892	14
494	20241022	103600	2754188797	1901	1902	1903	1896	2214
495	20241022	103500	2749982476	1902	1895	1902	1888	1659
496	20241022	103400	2746839344	1895	1893	1895	1892	5537
497	20241022	103300	2736357246	1893	1893	1893	1887	1782
498	20241022	103200	2732994558	1887	1894	1894	1887	5498
499	20241022	103100	2722592871	1895	1901	1901	1895	9041
500	20241022	103000	2705436442	1901	1901	1902	1901	343
501	20241022	102900	2704784398	1901	1901	1901	1901	199
502	20241022	102800	2704406099	1901	1902	1904	1893	5408
503	20241022	102700	2694136206	1892	1895	1901	1892	21172
504	20241022	102600	2653925323	1896	1896	1896	1890	178
505	20241022	102500	2653588738	1897	1897	1897	1896	755
506	20241022	102400	2652157006	1886	1886	1896	1885	2562
507	20241022	102300	2647319614	1898	1890	1899	1886	1797
508	20241022	102200	2643910199	1890	1890	1890	1884	3193
509	20241022	102100	2637879172	1890	1881	1890	1881	26351
510	20241022	102000	2588222048	1881	1872	1881	1868	17737
511	20241022	101900	2554915272	1874	1871	1874	1871	2145
512	20241022	101800	2550899889	1871	1872	1872	1869	3775
513	20241022	101700	2543838068	1872	1873	1877	1872	4935
514	20241022	101600	2534598997	1873	1872	1877	1870	1970
515	20241022	101500	2530908248	1870	1869	1870	1868	3506
516	20241022	101400	2524354386	1869	1869	1872	1869	1649
517	20241022	101300	2521270377	1869	1872	1877	1868	3330
518	20241022	101200	2515025625	1872	1867	1872	1866	11213
519	20241022	101100	2494100572	1868	1872	1878	1868	8244
520	20241022	101000	2478691406	1878	1878	1878	1868	1033
521	20241022	100900	2476758222	1879	1865	1879	1865	8111
522	20241022	100800	2461589339	1872	1872	1880	1870	13687
523	20241022	100700	2435959305	1872	1880	1880	1872	10360
524	20241022	100600	2416491979	1880	1877	1880	1877	10467
525	20241022	100500	2396821758	1870	1865	1877	1861	5482
526	20241022	100400	2386579731	1865	1863	1865	1856	12834
527	20241022	100300	2362719591	1863	1864	1866	1856	12192
528	20241022	100200	2340038119	1864	1851	1866	1845	38399
529	20241022	100100	2268822262	1850	1858	1858	1845	48198
530	20241022	100000	2179655103	1851	1859	1859	1850	10602
531	20241022	095900	2160031111	1855	1863	1863	1851	35086
532	20241022	095800	2094940001	1861	1870	1870	1861	31140
533	20241022	095700	2036903248	1870	1880	1880	1870	2251
534	20241022	095600	2032690792	1880	1880	1880	1872	4794
535	20241022	095500	2023686072	1872	1880	1880	1869	14747
536	20241022	095400	1996066505	1880	1884	1885	1875	22453
537	20241022	095300	1953832816	1884	1884	1885	1880	4227
538	20241022	095200	1945872998	1884	1880	1885	1880	183
539	20241022	095100	1945528660	1885	1885	1885	1876	3850
540	20241022	095000	1938271874	1875	1879	1885	1871	11528
541	20241022	094900	1916611915	1879	1872	1880	1872	8004
542	20241022	094800	1901591694	1872	1875	1875	1866	4811
543	20241022	094700	1892605328	1868	1880	1880	1868	11655
544	20241022	094600	1870770938	1876	1874	1880	1874	13283
545	20241022	094500	1845812259	1874	1874	1878	1872	6882
546	20241022	094400	1832909864	1874	1872	1875	1868	9481
547	20241022	094300	1815163626	1872	1872	1872	1864	18569
548	20241022	094200	1780471210	1866	1876	1885	1866	40466
549	20241022	094100	1704759950	1876	1870	1878	1870	2508
550	20241022	094000	1700061581	1870	1884	1885	1869	44097
551	20241022	093900	1617317283	1884	1890	1897	1884	43736
552	20241022	093800	1534668008	1897	1893	1898	1890	19801
553	20241022	093700	1497223336	1893	1903	1903	1891	9595
554	20241022	093600	1479062264	1903	1896	1904	1893	8470
555	20241022	093500	1463020519	1904	1900	1906	1894	15873
556	20241022	093400	1432881211	1907	1908	1908	1900	4523
557	20241022	093300	1424265340	1900	1902	1908	1900	11554
558	20241022	093200	1402308485	1902	1908	1908	1902	8999
559	20241022	093100	1385183916	1903	1909	1909	1902	6040
560	20241022	093000	1373692599	1909	1909	1909	1909	401
561	20241022	092900	1372927090	1909	1900	1909	1895	11656
562	20241022	092800	1350786024	1900	1910	1910	1900	2845
563	20241022	092700	1345373647	1914	1909	1915	1909	3596
564	20241022	092600	1338501496	1909	1902	1909	1902	5910
565	20241022	092500	1327255102	1902	1909	1909	1900	8658
566	20241022	092400	1310786907	1913	1915	1915	1902	4075
567	20241022	092300	1303025478	1914	1915	1919	1910	1398
568	20241022	092200	1300348181	1915	1915	1915	1899	5685
569	20241022	092100	1289469118	1915	1905	1915	1900	13095
570	20241022	092000	1264485216	1905	1899	1906	1891	30975
571	20241022	091900	1205631795	1890	1889	1900	1884	7627
572	20241022	091800	1191187281	1889	1897	1909	1882	17445
573	20241022	091700	1158139001	1897	1889	1909	1888	11114
574	20241022	091600	1137093250	1896	1919	1919	1888	76758
575	20241022	091500	991160681	1919	1912	1921	1904	13957
576	20241022	091400	964498676	1922	1929	1929	1910	16165
577	20241022	091300	933499990	1929	1915	1929	1915	30451
578	20241022	091200	874942106	1918	1909	1918	1902	35947
579	20241022	091100	806388428	1909	1909	1914	1900	15739
580	20241022	091000	776431458	1909	1897	1914	1887	17539
581	20241022	090900	743067719	1897	1891	1899	1850	57288
582	20241022	090800	635689356	1896	1910	1916	1890	81577
583	20241022	090700	480828471	1917	1916	1924	1905	34171
584	20241022	090600	415399528	1921	1933	1938	1904	29742
585	20241022	090500	358249227	1932	1962	1962	1932	11975
586	20241022	090400	334930051	1966	1969	1969	1951	2370
587	20241022	090300	330296462	1960	1975	1975	1955	10707
588	20241022	090200	309251198	1975	1940	1977	1930	42658
589	20241022	090100	226027214	1940	1961	1981	1935	21194
590	20241022	090000	184712332	1970	1985	1987	1965	90901