KissMeData/035460/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191800	1077492895	1879	1879	1879	1879	4128
3	20241017	191700	1077492895	1879	1879	1879	1879	0
4	20241017	191600	1077492895	1879	1879	1879	1879	0
5	20241017	191500	1077492895	1879	1879	1879	1879	0
6	20241017	191400	1077492895	1879	1879	1879	1879	0
7	20241017	191300	1077492895	1879	1879	1879	1879	0
8	20241017	191200	1077492895	1879	1879	1879	1879	0
9	20241017	191100	1077492895	1879	1879	1879	1879	0
10	20241017	191000	1077492895	1879	1879	1879	1879	0
11	20241017	190900	1077492895	1879	1879	1879	1879	0
12	20241017	190800	1077492895	1879	1879	1879	1879	0
13	20241017	190700	1077492895	1879	1879	1879	1879	0
14	20241017	190600	1077492895	1879	1879	1879	1879	0
15	20241017	190500	1077492895	1879	1879	1879	1879	0
16	20241017	190400	1077492895	1879	1879	1879	1879	0
17	20241017	190300	1077492895	1879	1879	1879	1879	0
18	20241017	190200	1077492895	1879	1879	1879	1879	0
19	20241017	190100	1077492895	1879	1879	1879	1879	0
20	20241017	190000	1077492895	1879	1879	1879	1879	0
21	20241017	185900	1077492895	1879	1879	1879	1879	0
22	20241017	185800	1077492895	1879	1879	1879	1879	0
23	20241017	185700	1077492895	1879	1879	1879	1879	0
24	20241017	185600	1077492895	1879	1879	1879	1879	0
25	20241017	185500	1077492895	1879	1879	1879	1879	0
26	20241017	185400	1077492895	1879	1879	1879	1879	0
27	20241017	185300	1077492895	1879	1879	1879	1879	0
28	20241017	185200	1077492895	1879	1879	1879	1879	0
29	20241017	185100	1077492895	1879	1879	1879	1879	0
30	20241017	185000	1077492895	1879	1879	1879	1879	0
31	20241017	184900	1077492895	1879	1879	1879	1879	0
32	20241017	184800	1077492895	1879	1879	1879	1879	4128
33	20241017	184700	1077492895	1879	1879	1879	1879	0
34	20241017	184600	1077492895	1879	1879	1879	1879	0
35	20241017	184500	1077492895	1879	1879	1879	1879	0
36	20241017	184400	1077492895	1879	1879	1879	1879	0
37	20241017	184300	1077492895	1879	1879	1879	1879	0
38	20241017	184200	1077492895	1879	1879	1879	1879	0
39	20241017	184100	1077492895	1879	1879	1879	1879	0
40	20241017	184000	1077492895	1879	1879	1879	1879	0
41	20241017	183900	1077492895	1879	1879	1879	1879	0
42	20241017	183800	1077492895	1879	1879	1879	1879	0
43	20241017	183700	1077492895	1879	1879	1879	1879	0
44	20241017	183600	1077492895	1879	1879	1879	1879	0
45	20241017	183500	1077492895	1879	1879	1879	1879	0
46	20241017	183400	1077492895	1879	1879	1879	1879	0
47	20241017	183300	1077492895	1879	1879	1879	1879	0
48	20241017	183200	1077492895	1879	1879	1879	1879	0
49	20241017	183100	1077492895	1879	1879	1879	1879	0
50	20241017	183000	1077492895	1879	1879	1879	1879	0
51	20241017	182900	1077492895	1879	1879	1879	1879	0
52	20241017	182800	1077492895	1879	1879	1879	1879	0
53	20241017	182700	1077492895	1879	1879	1879	1879	0
54	20241017	182600	1077492895	1879	1879	1879	1879	0
55	20241017	182500	1077492895	1879	1879	1879	1879	0
56	20241017	182400	1077492895	1879	1879	1879	1879	0
57	20241017	182300	1077492895	1879	1879	1879	1879	0
58	20241017	182200	1077492895	1879	1879	1879	1879	0
59	20241017	182100	1077492895	1879	1879	1879	1879	0
60	20241017	182000	1077492895	1879	1879	1879	1879	0
61	20241017	181900	1077492895	1879	1879	1879	1879	0
62	20241017	181800	1077492895	1879	1879	1879	1879	4128
63	20241017	181700	1077492895	1879	1879	1879	1879	0
64	20241017	181600	1077492895	1879	1879	1879	1879	0
65	20241017	181500	1077492895	1879	1879	1879	1879	0
66	20241017	181400	1077492895	1879	1879	1879	1879	0
67	20241017	181300	1077492895	1879	1879	1879	1879	0
68	20241017	181200	1077492895	1879	1879	1879	1879	0
69	20241017	181100	1077492895	1879	1879	1879	1879	0
70	20241017	181000	1077492895	1879	1879	1879	1879	0
71	20241017	180900	1077492895	1879	1879	1879	1879	0
72	20241017	180800	1077492895	1879	1879	1879	1879	0
73	20241017	180700	1077492895	1879	1879	1879	1879	0
74	20241017	180600	1077492895	1879	1879	1879	1879	0
75	20241017	180500	1077492895	1879	1879	1879	1879	0
76	20241017	180400	1077492895	1879	1879	1879	1879	0
77	20241017	180300	1077492895	1879	1879	1879	1879	0
78	20241017	180200	1077492895	1879	1879	1879	1879	0
79	20241017	180100	1077492895	1879	1879	1879	1879	0
80	20241017	180000	1077492895	1879	1879	1879	1879	0
81	20241017	175900	1077492895	1879	1879	1879	1879	0
82	20241017	175800	1077492895	1879	1879	1879	1879	0
83	20241017	175700	1077492895	1879	1879	1879	1879	0
84	20241017	175600	1077492895	1879	1879	1879	1879	0
85	20241017	175500	1077492895	1879	1879	1879	1879	0
86	20241017	175400	1077492895	1879	1879	1879	1879	0
87	20241017	175300	1077492895	1879	1879	1879	1879	0
88	20241017	175200	1077492895	1879	1879	1879	1879	0
89	20241017	175100	1077492895	1879	1879	1879	1879	0
90	20241017	175000	1077492895	1879	1879	1879	1879	0
91	20241017	174900	1077492895	1879	1879	1879	1879	0
92	20241017	174800	1077492895	1879	1879	1879	1879	4128
93	20241017	174700	1077492895	1879	1879	1879	1879	0
94	20241017	174600	1077492895	1879	1879	1879	1879	0
95	20241017	174500	1077492895	1879	1879	1879	1879	0
96	20241017	174400	1077492895	1879	1879	1879	1879	0
97	20241017	174300	1077492895	1879	1879	1879	1879	0
98	20241017	174200	1077492895	1879	1879	1879	1879	0
99	20241017	174100	1077492895	1879	1879	1879	1879	0
100	20241017	174000	1077492895	1879	1879	1879	1879	0
101	20241017	173900	1077492895	1879	1879	1879	1879	0
102	20241017	173800	1077492895	1879	1879	1879	1879	0
103	20241017	173700	1077492895	1879	1879	1879	1879	0
104	20241017	173600	1077492895	1879	1879	1879	1879	0
105	20241017	173500	1077492895	1879	1879	1879	1879	0
106	20241017	173400	1077492895	1879	1879	1879	1879	0
107	20241017	173300	1077492895	1879	1879	1879	1879	0
108	20241017	173200	1077492895	1879	1879	1879	1879	0
109	20241017	173100	1077492895	1879	1879	1879	1879	0
110	20241017	173000	1077492895	1879	1879	1879	1879	0
111	20241017	172900	1077492895	1879	1879	1879	1879	0
112	20241017	172800	1077492895	1879	1879	1879	1879	0
113	20241017	172700	1077492895	1879	1879	1879	1879	0
114	20241017	172600	1077492895	1879	1879	1879	1879	0
115	20241017	172500	1077492895	1879	1879	1879	1879	0
116	20241017	172400	1077492895	1879	1879	1879	1879	0
117	20241017	172300	1077492895	1879	1879	1879	1879	0
118	20241017	172200	1077492895	1879	1879	1879	1879	0
119	20241017	172100	1077492895	1879	1879	1879	1879	0
120	20241017	172000	1077492895	1879	1879	1879	1879	0
121	20241017	171900	1077492895	1879	1879	1879	1879	0
122	20241017	171800	1077492895	1879	1879	1879	1879	4128
123	20241017	171700	1077492895	1879	1879	1879	1879	0
124	20241017	171600	1077492895	1879	1879	1879	1879	0
125	20241017	171500	1077492895	1879	1879	1879	1879	0
126	20241017	171400	1077492895	1879	1879	1879	1879	0
127	20241017	171300	1077492895	1879	1879	1879	1879	0
128	20241017	171200	1077492895	1879	1879	1879	1879	0
129	20241017	171100	1077492895	1879	1879	1879	1879	0
130	20241017	171000	1077492895	1879	1879	1879	1879	0
131	20241017	170900	1077492895	1879	1879	1879	1879	0
132	20241017	170800	1077492895	1879	1879	1879	1879	0
133	20241017	170700	1077492895	1879	1879	1879	1879	0
134	20241017	170600	1077492895	1879	1879	1879	1879	0
135	20241017	170500	1077492895	1879	1879	1879	1879	0
136	20241017	170400	1077492895	1879	1879	1879	1879	0
137	20241017	170300	1077492895	1879	1879	1879	1879	0
138	20241017	170200	1077492895	1879	1879	1879	1879	0
139	20241017	170100	1077492895	1879	1879	1879	1879	0
140	20241017	170000	1077492895	1879	1879	1879	1879	0
141	20241017	165900	1077492895	1879	1879	1879	1879	0
142	20241017	165800	1077492895	1879	1879	1879	1879	0
143	20241017	165700	1077492895	1879	1879	1879	1879	0
144	20241017	165600	1077492895	1879	1879	1879	1879	0
145	20241017	165500	1077492895	1879	1879	1879	1879	0
146	20241017	165400	1077492895	1879	1879	1879	1879	0
147	20241017	165300	1077492895	1879	1879	1879	1879	0
148	20241017	165200	1077492895	1879	1879	1879	1879	0
149	20241017	165100	1077492895	1879	1879	1879	1879	0
150	20241017	165000	1077492895	1879	1879	1879	1879	0
151	20241017	164900	1077492895	1879	1879	1879	1879	0
152	20241017	164800	1077492895	1879	1879	1879	1879	4128
153	20241017	164700	1077492895	1879	1879	1879	1879	0
154	20241017	164600	1077492895	1879	1879	1879	1879	0
155	20241017	164500	1077492895	1879	1879	1879	1879	0
156	20241017	164400	1077492895	1879	1879	1879	1879	0
157	20241017	164300	1077492895	1879	1879	1879	1879	0
158	20241017	164200	1077492895	1879	1879	1879	1879	0
159	20241017	164100	1077492895	1879	1879	1879	1879	0
160	20241017	164000	1077492895	1879	1879	1879	1879	0
161	20241017	163900	1077492895	1879	1879	1879	1879	0
162	20241017	163800	1077492895	1879	1879	1879	1879	0
163	20241017	163700	1077492895	1879	1879	1879	1879	0
164	20241017	163600	1077492895	1879	1879	1879	1879	0
165	20241017	163500	1077492895	1879	1879	1879	1879	0
166	20241017	163400	1077492895	1879	1879	1879	1879	0
167	20241017	163300	1077492895	1879	1879	1879	1879	0
168	20241017	163200	1077492895	1879	1879	1879	1879	0
169	20241017	163100	1077492895	1879	1879	1879	1879	0
170	20241017	163000	1077492895	1879	1879	1879	1879	0
171	20241017	162900	1077492895	1879	1879	1879	1879	0
172	20241017	162800	1077492895	1879	1879	1879	1879	0
173	20241017	162700	1077492895	1879	1879	1879	1879	0
174	20241017	162600	1077492895	1879	1879	1879	1879	0
175	20241017	162500	1077492895	1879	1879	1879	1879	0
176	20241017	162400	1077492895	1879	1879	1879	1879	0
177	20241017	162300	1077492895	1879	1879	1879	1879	0
178	20241017	162200	1077492895	1879	1879	1879	1879	0
179	20241017	162100	1077492895	1879	1879	1879	1879	0
180	20241017	162000	1077492895	1879	1879	1879	1879	0
181	20241017	161900	1077492895	1879	1879	1879	1879	0
182	20241017	161800	1077492895	1879	1879	1879	1879	4128
183	20241017	161700	1077492895	1879	1879	1879	1879	0
184	20241017	161600	1077492895	1879	1879	1879	1879	0
185	20241017	161500	1077492895	1879	1879	1879	1879	0
186	20241017	161400	1077492895	1879	1879	1879	1879	0
187	20241017	161300	1077492895	1879	1879	1879	1879	0
188	20241017	161200	1077492895	1879	1879	1879	1879	0
189	20241017	161100	1077492895	1879	1879	1879	1879	0
190	20241017	161000	1077492895	1879	1879	1879	1879	0
191	20241017	160900	1077492895	1879	1879	1879	1879	0
192	20241017	160800	1077492895	1879	1879	1879	1879	0
193	20241017	160700	1077492895	1879	1879	1879	1879	0
194	20241017	160600	1077492895	1879	1879	1879	1879	0
195	20241017	160500	1077492895	1879	1879	1879	1879	0
196	20241017	160400	1077492895	1879	1879	1879	1879	0
197	20241017	160300	1077492895	1879	1879	1879	1879	0
198	20241017	160200	1077492895	1879	1879	1879	1879	0
199	20241017	160100	1077492895	1879	1879	1879	1879	0
200	20241017	160000	1077492895	1879	1879	1879	1879	0
201	20241017	155900	1077492895	1879	1879	1879	1879	0
202	20241017	155800	1077492895	1879	1879	1879	1879	0
203	20241017	155700	1077492895	1879	1879	1879	1879	0
204	20241017	155600	1077492895	1879	1879	1879	1879	0
205	20241017	155500	1077492895	1879	1879	1879	1879	0
206	20241017	155400	1077492895	1879	1879	1879	1879	0
207	20241017	155300	1077492895	1879	1879	1879	1879	0
208	20241017	155200	1077492895	1879	1879	1879	1879	0
209	20241017	155100	1077492895	1879	1879	1879	1879	0
210	20241017	155000	1077492895	1879	1879	1879	1879	0
211	20241017	154900	1077492895	1879	1879	1879	1879	0
212	20241017	154800	1077492895	1879	1879	1879	1879	4128
213	20241017	154700	1077492895	1879	1879	1879	1879	0
214	20241017	154600	1077492895	1879	1879	1879	1879	0
215	20241017	154500	1077492895	1879	1879	1879	1879	0
216	20241017	154400	1077492895	1879	1879	1879	1879	0
217	20241017	154300	1077492895	1879	1879	1879	1879	0
218	20241017	154200	1077492895	1879	1879	1879	1879	0
219	20241017	154100	1077492895	1879	1879	1879	1879	0
220	20241017	154000	1077492895	1879	1879	1879	1879	0
221	20241017	153900	1077492895	1879	1879	1879	1879	0
222	20241017	153800	1077492895	1879	1879	1879	1879	0
223	20241017	153700	1077492895	1879	1879	1879	1879	0
224	20241017	153600	1077492895	1879	1879	1879	1879	0
225	20241017	153500	1077492895	1879	1879	1879	1879	0
226	20241017	153400	1077492895	1879	1879	1879	1879	0
227	20241017	153300	1077492895	1879	1879	1879	1879	0
228	20241017	153200	1077492895	1879	1879	1879	1879	0
229	20241017	153100	1077492895	1879	1879	1879	1879	0
230	20241017	153000	1077492895	1879	1879	1879	1879	4128
231	20241017	152900	1069736383	1879	1879	1879	1879	0
232	20241017	152800	1069736383	1879	1879	1879	1879	0
233	20241017	152700	1069736383	1879	1879	1879	1879	0
234	20241017	152600	1069736383	1879	1879	1879	1879	0
235	20241017	152500	1069736383	1879	1879	1879	1879	0
236	20241017	152400	1069736383	1879	1879	1879	1879	0
237	20241017	152300	1069736383	1879	1879	1879	1879	0
238	20241017	152200	1069736383	1879	1879	1879	1879	0
239	20241017	152100	1069736383	1879	1879	1879	1879	0
240	20241017	152000	1069736383	1879	1879	1879	1879	0
241	20241017	151900	1069736383	1879	1877	1879	1875	2753
242	20241017	151800	1064566883	1878	1878	1878	1875	38
243	20241017	151700	1064495572	1878	1873	1878	1873	174
244	20241017	151600	1064169651	1873	1876	1878	1873	56
245	20241017	151500	1064064743	1878	1877	1878	1877	268
246	20241017	151400	1063561627	1877	1877	1877	1877	356
247	20241017	151300	1062893415	1877	1877	1877	1877	532
248	20241017	151200	1061894851	1878	1873	1878	1873	1238
249	20241017	151100	1059572594	1874	1872	1874	1872	905
250	20241017	151000	1057877540	1871	1870	1871	1869	1716
251	20241017	150900	1054667516	1870	1870	1870	1870	0
252	20241017	150800	1054667516	1870	1870	1870	1870	230
253	20241017	150700	1054237416	1870	1869	1870	1869	1106
254	20241017	150600	1052170132	1869	1869	1869	1869	171
255	20241017	150500	1051850533	1869	1868	1869	1868	1001
256	20241017	150400	1049980064	1867	1867	1867	1867	240
257	20241017	150300	1049531984	1867	1865	1867	1864	5018
258	20241017	150200	1040166573	1865	1866	1866	1865	183
259	20241017	150100	1039825097	1866	1867	1867	1866	1246
260	20241017	150000	1037500035	1866	1866	1866	1866	4
261	20241017	145900	1037492571	1867	1867	1867	1867	109
262	20241017	145800	1037289068	1866	1866	1866	1866	200
263	20241017	145700	1036915868	1867	1867	1867	1867	0
264	20241017	145600	1036915868	1867	1863	1867	1863	77
265	20241017	145500	1036772413	1863	1863	1863	1863	10
266	20241017	145400	1036753783	1863	1863	1863	1863	14
267	20241017	145300	1036727701	1864	1864	1864	1864	2
268	20241017	145200	1036723973	1863	1857	1863	1857	2396
269	20241017	145100	1032272372	1855	1855	1855	1855	0
270	20241017	145000	1032272372	1855	1855	1855	1855	1
271	20241017	144900	1032270517	1857	1857	1857	1857	1
272	20241017	144800	1032268660	1858	1856	1858	1856	7
273	20241017	144700	1032255662	1857	1857	1857	1857	0
274	20241017	144600	1032255662	1857	1852	1857	1848	401
275	20241017	144500	1031513313	1858	1858	1858	1858	160
276	20241017	144400	1031216033	1858	1858	1858	1858	1
277	20241017	144300	1031214175	1858	1852	1858	1850	1163
278	20241017	144200	1029061539	1858	1858	1858	1858	0
279	20241017	144100	1029061539	1858	1858	1858	1858	0
280	20241017	144000	1029061539	1858	1858	1858	1858	0
281	20241017	143900	1029061539	1858	1858	1858	1858	1
282	20241017	143800	1029059681	1850	1849	1850	1849	458
283	20241017	143700	1028212411	1850	1849	1850	1849	238
284	20241017	143600	1027772311	1850	1850	1850	1850	4
285	20241017	143500	1027764911	1850	1850	1850	1850	592
286	20241017	143400	1026669711	1858	1858	1858	1858	0
287	20241017	143300	1026669711	1858	1858	1858	1858	0
288	20241017	143200	1026669711	1858	1858	1858	1858	0
289	20241017	143100	1026669711	1858	1858	1858	1858	0
290	20241017	143000	1026669711	1858	1858	1858	1858	800
291	20241017	142900	1025183311	1855	1854	1855	1854	200
292	20241017	142800	1024812327	1854	1854	1854	1850	1990
293	20241017	142700	1021130809	1854	1854	1854	1854	1
294	20241017	142600	1021128955	1850	1852	1852	1850	531
295	20241017	142500	1020146602	1855	1855	1855	1855	0
296	20241017	142400	1020146602	1855	1855	1855	1855	0
297	20241017	142300	1020146602	1855	1854	1855	1854	500
298	20241017	142200	1019219383	1854	1853	1854	1850	703
299	20241017	142100	1017916827	1850	1850	1850	1850	2
300	20241017	142000	1017913127	1850	1850	1850	1850	0
301	20241017	141900	1017913127	1850	1850	1850	1850	1
302	20241017	141800	1017911277	1855	1855	1855	1855	1
303	20241017	141700	1017909422	1851	1855	1855	1851	10
304	20241017	141600	1017890902	1856	1857	1857	1856	2
305	20241017	141500	1017887189	1854	1854	1854	1854	0
306	20241017	141400	1017887189	1854	1854	1854	1854	0
307	20241017	141300	1017887189	1854	1854	1854	1854	1
308	20241017	141200	1017885335	1858	1858	1858	1858	30
309	20241017	141100	1017829595	1859	1846	1859	1846	101
310	20241017	141000	1017643136	1858	1847	1858	1847	420
311	20241017	140900	1016867385	1846	1858	1858	1846	565
312	20241017	140800	1015818215	1858	1848	1858	1845	4243
313	20241017	140700	1007978576	1845	1846	1847	1845	1252
314	20241017	140600	1005668030	1847	1846	1847	1845	1928
315	20241017	140500	1002110216	1847	1848	1848	1846	2234
316	20241017	140400	997984587	1850	1852	1855	1848	3411
317	20241017	140300	991677044	1852	1851	1852	1851	490
318	20241017	140200	990770052	1852	1854	1854	1852	5
319	20241017	140100	990760789	1855	1856	1856	1855	4
320	20241017	140000	990753367	1857	1856	1857	1851	381
321	20241017	135900	990047892	1857	1857	1857	1857	0
322	20241017	135800	990047892	1857	1857	1857	1857	53
323	20241017	135700	989949471	1858	1859	1859	1858	146
324	20241017	135600	989678202	1858	1860	1860	1858	411
325	20241017	135500	988914557	1860	1860	1860	1860	0
326	20241017	135400	988914557	1860	1860	1860	1860	0
327	20241017	135300	988914557	1860	1869	1869	1859	290
328	20241017	135200	988375063	1870	1870	1870	1869	7
329	20241017	135100	988361975	1870	1870	1870	1870	1
330	20241017	135000	988360105	1870	1870	1870	1870	0
331	20241017	134900	988360105	1870	1870	1870	1870	0
332	20241017	134800	988360105	1870	1861	1870	1861	6
333	20241017	134700	988348930	1870	1871	1871	1870	900
334	20241017	134600	986665430	1861	1861	1861	1861	0
335	20241017	134500	986665430	1861	1861	1861	1861	0
336	20241017	134400	986665430	1861	1861	1861	1861	1500
337	20241017	134300	983873930	1861	1870	1870	1861	1015
338	20241017	134200	981975958	1870	1870	1870	1870	200
339	20241017	134100	981601958	1870	1870	1870	1870	0
340	20241017	134000	981601958	1870	1870	1870	1870	0
341	20241017	133900	981601958	1870	1870	1870	1870	310
342	20241017	133800	981022258	1869	1869	1869	1869	0
343	20241017	133700	981022258	1869	1869	1869	1869	0
344	20241017	133600	981022258	1869	1869	1869	1869	50
345	20241017	133500	980928808	1870	1870	1870	1870	0
346	20241017	133400	980928808	1870	1870	1870	1870	0
347	20241017	133300	980928808	1870	1860	1870	1860	6
348	20241017	133200	980917599	1860	1860	1860	1860	47
349	20241017	133100	980830179	1860	1860	1860	1860	287
350	20241017	133000	980296359	1870	1870	1870	1870	60
351	20241017	132900	980184159	1854	1854	1854	1854	0
352	20241017	132800	980184159	1854	1854	1854	1854	1
353	20241017	132700	980182305	1860	1860	1860	1860	73
354	20241017	132600	980046525	1860	1860	1860	1860	9
355	20241017	132500	980029785	1871	1860	1871	1860	15
356	20241017	132400	980001764	1872	1872	1872	1872	0
357	20241017	132300	980001764	1872	1872	1872	1872	0
358	20241017	132200	980001764	1872	1864	1872	1860	622
359	20241017	132100	978843268	1864	1864	1864	1864	0
360	20241017	132000	978843268	1864	1864	1864	1864	0
361	20241017	131900	978843268	1864	1864	1864	1864	100
362	20241017	131800	978656868	1864	1864	1864	1864	40
363	20241017	131700	978582308	1864	1866	1866	1864	1509
364	20241017	131600	975769268	1866	1866	1866	1866	30
365	20241017	131500	975713288	1866	1873	1874	1866	276
366	20241017	131400	975196372	1872	1871	1872	1867	540
367	20241017	131300	974186142	1871	1871	1871	1871	0
368	20241017	131200	974186142	1871	1871	1871	1871	0
369	20241017	131100	974186142	1871	1871	1871	1871	0
370	20241017	131000	974186142	1871	1868	1871	1868	617
371	20241017	130900	973032636	1867	1867	1867	1867	29
372	20241017	130800	972978493	1867	1867	1867	1867	164
373	20241017	130700	972672305	1866	1864	1866	1864	186
374	20241017	130600	972325438	1864	1863	1864	1863	101
375	20241017	130500	972137274	1863	1864	1864	1863	71
376	20241017	130400	972004986	1864	1864	1864	1864	488
377	20241017	130300	971095354	1864	1864	1864	1864	21
378	20241017	130200	971056210	1864	1861	1864	1861	239
379	20241017	130100	970610876	1860	1860	1860	1860	220
380	20241017	130000	970201676	1860	1860	1860	1860	145
381	20241017	125900	969931976	1860	1859	1860	1859	42
382	20241017	125800	969853868	1859	1860	1860	1852	71
383	20241017	125700	969722065	1860	1859	1860	1850	79
384	20241017	125600	969575364	1859	1859	1859	1859	976
385	20241017	125500	967760980	1859	1859	1860	1850	519
386	20241017	125400	966796195	1859	1858	1859	1858	6
387	20241017	125300	966785043	1860	1859	1860	1859	31
388	20241017	125200	966727390	1858	1854	1858	1849	15
389	20241017	125100	966699601	1860	1861	1861	1860	65
390	20241017	125000	966578698	1859	1858	1861	1858	303
391	20241017	124900	966014824	1857	1855	1857	1855	302
392	20241017	124800	965454013	1854	1854	1854	1854	50
393	20241017	124700	965361313	1854	1854	1854	1854	0
394	20241017	124600	965361313	1854	1849	1854	1849	15
395	20241017	124500	965333522	1850	1851	1851	1850	2
396	20241017	124400	965329821	1853	1853	1853	1848	5
397	20241017	124300	965320562	1848	1848	1848	1848	323
398	20241017	124200	964723658	1854	1848	1854	1848	310
399	20241017	124100	964150466	1849	1854	1854	1849	295
400	20241017	124000	963605006	1849	1854	1854	1849	2486
401	20241017	123900	959008183	1858	1858	1858	1858	0
402	20241017	123800	959008183	1858	1858	1858	1858	0
403	20241017	123700	959008183	1858	1850	1858	1850	3
404	20241017	123600	959002625	1858	1858	1858	1858	2
405	20241017	123500	958998909	1858	1850	1858	1850	627
406	20241017	123400	957838927	1849	1851	1851	1849	1387
407	20241017	123300	955272945	1862	1860	1862	1860	533
408	20241017	123200	954280951	1860	1859	1860	1859	3
409	20241017	123100	954275373	1851	1854	1854	1851	22
410	20241017	123000	954234645	1859	1850	1859	1850	551
411	20241017	122900	953215286	1859	1851	1859	1850	595
412	20241017	122800	952114445	1852	1856	1856	1852	719
413	20241017	122700	950780083	1856	1856	1856	1856	7
414	20241017	122600	950767091	1855	1855	1855	1855	0
415	20241017	122500	950767091	1855	1855	1855	1855	446
416	20241017	122400	949939761	1855	1855	1855	1855	0
417	20241017	122300	949939761	1855	1855	1855	1855	0
418	20241017	122200	949939761	1855	1855	1855	1855	0
419	20241017	122100	949939761	1855	1855	1855	1855	0
420	20241017	122000	949939761	1855	1855	1855	1850	4
421	20241017	121900	949932346	1850	1850	1850	1850	0
422	20241017	121800	949932346	1850	1850	1850	1850	119
423	20241017	121700	949712196	1850	1854	1854	1850	153
424	20241017	121600	949428936	1855	1855	1855	1855	0
425	20241017	121500	949428936	1855	1855	1855	1855	2
426	20241017	121400	949425226	1854	1854	1854	1854	1
427	20241017	121300	949423372	1855	1854	1855	1854	10
428	20241017	121200	949404831	1854	1854	1854	1854	0
429	20241017	121100	949404831	1854	1854	1854	1854	1
430	20241017	121000	949402977	1850	1853	1853	1850	26
431	20241017	120900	949354857	1855	1855	1855	1855	1
432	20241017	120800	949353002	1850	1850	1850	1850	539
433	20241017	120700	948355852	1855	1854	1855	1851	226
434	20241017	120600	947936632	1855	1855	1855	1855	0
435	20241017	120500	947936632	1855	1855	1855	1855	0
436	20241017	120400	947936632	1855	1855	1855	1855	0
437	20241017	120300	947936632	1855	1855	1855	1855	0
438	20241017	120200	947936632	1855	1850	1855	1850	27
439	20241017	120100	947886622	1850	1855	1855	1850	17
440	20241017	120000	947855162	1855	1855	1855	1855	1
441	20241017	115900	947853307	1851	1851	1851	1851	0
442	20241017	115800	947853307	1851	1852	1852	1851	29
443	20241017	115700	947799627	1853	1855	1855	1853	59
444	20241017	115600	947690185	1855	1855	1855	1855	50
445	20241017	115500	947597435	1855	1855	1855	1855	0
446	20241017	115400	947597435	1855	1855	1855	1855	2
447	20241017	115300	947593725	1855	1855	1855	1855	97
448	20241017	115200	947413790	1855	1855	1855	1855	9
449	20241017	115100	947397095	1855	1855	1855	1855	36
450	20241017	115000	947330315	1855	1855	1855	1855	0
451	20241017	114900	947330315	1855	1855	1855	1855	0
452	20241017	114800	947330315	1855	1855	1855	1855	0
453	20241017	114700	947330315	1855	1855	1855	1855	30
454	20241017	114600	947274665	1855	1855	1855	1855	567
455	20241017	114500	946222880	1855	1855	1855	1855	1
456	20241017	114400	946221025	1855	1850	1855	1850	70
457	20241017	114300	946091470	1855	1850	1855	1850	11
458	20241017	114200	946071085	1850	1850	1850	1850	1
459	20241017	114100	946069235	1855	1850	1855	1850	51
460	20241017	114000	945974880	1850	1850	1850	1850	52
461	20241017	113900	945878680	1850	1850	1850	1850	499
462	20241017	113800	944955530	1853	1853	1853	1853	0
463	20241017	113700	944955530	1853	1853	1853	1853	0
464	20241017	113600	944955530	1853	1853	1853	1853	50
465	20241017	113500	944862880	1853	1853	1853	1853	0
466	20241017	113400	944862880	1853	1850	1853	1850	188
467	20241017	113300	944515077	1849	1849	1849	1849	1309
468	20241017	113200	942094736	1850	1851	1851	1850	1045
469	20241017	113100	940161216	1855	1855	1855	1855	0
470	20241017	113000	940161216	1855	1850	1858	1849	56
471	20241017	112900	940057649	1849	1853	1853	1849	4226
472	20241017	112800	932238414	1860	1860	1860	1860	1
473	20241017	112700	932236554	1852	1853	1853	1852	9
474	20241017	112600	932219880	1860	1860	1860	1860	0
475	20241017	112500	932219880	1860	1855	1860	1855	32
476	20241017	112400	932160365	1851	1851	1851	1851	0
477	20241017	112300	932160365	1851	1859	1859	1851	62
478	20241017	112200	932045577	1849	1860	1860	1849	1790
479	20241017	112100	928734414	1851	1850	1860	1850	1456
480	20241017	112000	926040694	1850	1851	1851	1850	2072
481	20241017	111900	922206964	1851	1850	1860	1850	1642
482	20241017	111800	919166475	1848	1867	1870	1848	11553
483	20241017	111700	897732864	1867	1867	1867	1867	170
484	20241017	111600	897415474	1867	1868	1868	1867	2570
485	20241017	111500	892615861	1867	1870	1870	1867	2525
486	20241017	111400	887898772	1882	1870	1882	1870	501
487	20241017	111300	886961890	1870	1871	1885	1870	3088
488	20241017	111200	881183637	1888	1884	1888	1870	4285
489	20241017	111100	873141666	1890	1890	1890	1884	1865
490	20241017	111000	869622774	1890	1888	1890	1886	809
491	20241017	110900	868095357	1888	1888	1888	1888	2119
492	20241017	110800	864094685	1888	1887	1889	1887	3960
493	20241017	110700	856615575	1887	1885	1887	1885	273
494	20241017	110600	856100456	1884	1878	1884	1878	3438
495	20241017	110500	849636595	1879	1879	1879	1879	800
496	20241017	110400	848133395	1879	1879	1879	1879	0
497	20241017	110300	848133395	1879	1875	1879	1875	533
498	20241017	110200	847134016	1875	1875	1875	1875	10
499	20241017	110100	847115266	1875	1878	1878	1875	174
500	20241017	110000	846788953	1878	1878	1878	1878	0
501	20241017	105900	846788953	1878	1878	1878	1878	14
502	20241017	105800	846762661	1879	1878	1879	1878	266
503	20241017	105700	846262867	1879	1875	1879	1875	73
504	20241017	105600	846125782	1875	1875	1875	1875	627
505	20241017	105500	844950157	1875	1870	1875	1870	774
506	20241017	105400	843502277	1880	1879	1880	1870	273
507	20241017	105300	842991539	1868	1880	1880	1868	1039
508	20241017	105200	841038327	1880	1881	1882	1880	2860
509	20241017	105100	835660659	1880	1879	1880	1879	119
510	20241017	105000	835436944	1880	1867	1880	1867	1422
511	20241017	104900	832769814	1874	1866	1874	1866	2
512	20241017	104800	832766074	1874	1874	1874	1874	0
513	20241017	104700	832766074	1874	1873	1874	1873	2
514	20241017	104600	832762327	1866	1867	1867	1866	630
515	20241017	104500	831586217	1867	1867	1867	1867	174
516	20241017	104400	831261359	1867	1869	1880	1867	1288
517	20241017	104300	828852934	1868	1872	1875	1868	4009
518	20241017	104200	821352152	1872	1876	1876	1872	1956
519	20241017	104100	817688738	1876	1880	1880	1876	4
520	20241017	104000	817681222	1879	1880	1880	1879	3
521	20241017	103900	817675584	1879	1875	1879	1875	143
522	20241017	103800	817407352	1876	1875	1876	1875	615
523	20241017	103700	816254130	1872	1880	1880	1872	1394
524	20241017	103600	813642500	1876	1886	1886	1876	1425
525	20241017	103500	810963648	1880	1882	1886	1880	712
526	20241017	103400	809624274	1886	1886	1886	1886	101
527	20241017	103300	809433788	1886	1887	1888	1886	62
528	20241017	103200	809316838	1886	1888	1888	1886	566
529	20241017	103100	808249114	1889	1887	1889	1887	1471
530	20241017	103000	805472175	1886	1882	1887	1882	3688
531	20241017	102900	798516610	1886	1881	1886	1880	247
532	20241017	102800	798052139	1880	1880	1881	1880	2446
533	20241017	102700	793453658	1881	1888	1889	1880	401
534	20241017	102600	792699428	1887	1889	1889	1887	1060
535	20241017	102500	790699174	1887	1887	1889	1884	4570
536	20241017	102400	782073314	1887	1887	1887	1887	2667
537	20241017	102300	777040685	1887	1887	1887	1887	87
538	20241017	102200	776876516	1887	1885	1887	1885	2821
539	20241017	102100	771556568	1885	1883	1885	1883	332
540	20241017	102000	770931081	1883	1882	1883	1874	1362
541	20241017	101900	768373249	1881	1881	1881	1873	677
542	20241017	101800	767099893	1872	1873	1882	1871	1602
543	20241017	101700	764097983	1883	1882	1883	1879	629
544	20241017	101600	762914803	1882	1872	1883	1872	557
545	20241017	101500	761867258	1883	1876	1883	1872	346
546	20241017	101400	761218089	1872	1877	1877	1872	1192
547	20241017	101300	758982489	1877	1885	1885	1876	545
548	20241017	101200	757959484	1886	1876	1887	1876	2129
549	20241017	101100	753944105	1887	1888	1888	1881	9897
550	20241017	101000	735313198	1881	1888	1889	1881	7006
551	20241017	100900	722130410	1888	1872	1888	1872	13374
552	20241017	100800	696985231	1872	1872	1878	1872	1460
553	20241017	100700	694252081	1878	1878	1879	1871	5037
554	20241017	100600	684792129	1880	1878	1880	1878	1648
555	20241017	100500	681694862	1878	1874	1879	1874	4344
556	20241017	100400	673538694	1875	1869	1875	1869	2370
557	20241017	100300	669101742	1869	1862	1869	1862	461
558	20241017	100200	668240599	1868	1863	1868	1861	455
559	20241017	100100	667393764	1870	1863	1870	1863	534
560	20241017	100000	666398838	1871	1867	1871	1867	500
561	20241017	095900	665465032	1871	1866	1871	1860	7624
562	20241017	095800	651255904	1867	1867	1867	1859	5124
563	20241017	095700	641689938	1867	1867	1867	1867	335
564	20241017	095600	641064493	1867	1873	1873	1858	4935
565	20241017	095500	631847918	1873	1862	1873	1860	2797
566	20241017	095400	626622295	1870	1871	1871	1860	1995
567	20241017	095300	622910712	1871	1862	1872	1860	1593
568	20241017	095200	619936525	1871	1871	1872	1860	905
569	20241017	095100	618246575	1871	1872	1873	1862	1026
570	20241017	095000	616330905	1873	1872	1873	1858	9063
571	20241017	094900	599365370	1873	1865	1873	1859	2434
572	20241017	094800	594830734	1865	1850	1865	1850	1017
573	20241017	094700	592941430	1846	1845	1860	1845	10186
574	20241017	094600	574127632	1845	1847	1858	1845	2600
575	20241017	094500	569322994	1847	1858	1858	1846	10618
576	20241017	094400	549683580	1858	1869	1869	1857	7464
577	20241017	094300	535789120	1866	1871	1876	1866	12789
578	20241017	094200	511853335	1871	1883	1883	1871	13641
579	20241017	094100	486235507	1883	1887	1890	1882	1713
580	20241017	094000	483003558	1887	1888	1894	1887	6182
581	20241017	093900	471304882	1888	1879	1896	1879	19000
582	20241017	093800	435438350	1879	1877	1880	1876	4176
583	20241017	093700	427595361	1877	1881	1884	1876	16145
584	20241017	093600	397262957	1884	1909	1909	1880	30972
585	20241017	093500	338508529	1909	1815	1929	1815	149090
586	20241017	093400	55836719	1815	1813	1815	1811	4964
587	20241017	093300	46840907	1812	1814	1815	1812	1738
588	20241017	093200	43690674	1810	1805	1814	1805	450
589	20241017	093100	42875321	1804	1817	1818	1804	707
590	20241017	093000	41590624	1819	1776	1820	1776	12969
591	20241017	092900	18158362	1771	1765	1771	1765	5625
592	20241017	092800	8214953	1765	1761	1765	1761	10
593	20241017	092700	8197339	1761	1761	1761	1761	10
594	20241017	092600	8179729	1765	1765	1765	1761	22
595	20241017	092500	8140979	1761	1761	1761	1761	0
596	20241017	092400	8140979	1761	1763	1763	1761	351
597	20241017	092300	7522684	1766	1766	1766	1766	0
598	20241017	092200	7522684	1766	1766	1766	1766	0
599	20241017	092100	7522684	1766	1766	1766	1766	1
600	20241017	092000	7520918	1766	1766	1766	1766	0
601	20241017	091900	7520918	1766	1766	1766	1766	1
602	20241017	091800	7519152	1768	1768	1768	1768	0
603	20241017	091700	7519152	1768	1764	1768	1763	72
604	20241017	091600	7392190	1765	1767	1767	1765	108
605	20241017	091500	7201510	1768	1768	1768	1768	25
606	20241017	091400	7157310	1771	1771	1771	1771	0
607	20241017	091300	7157310	1771	1771	1771	1771	0
608	20241017	091200	7157310	1771	1771	1771	1771	0
609	20241017	091100	7157310	1771	1771	1771	1771	0
610	20241017	091000	7157310	1771	1771	1771	1771	1
611	20241017	090900	7155539	1769	1772	1772	1769	309
612	20241017	090800	6608865	1770	1770	1770	1770	18
613	20241017	090700	6577005	1772	1772	1772	1772	0
614	20241017	090600	6577005	1772	1772	1772	1772	1
615	20241017	090500	6575233	1771	1772	1772	1771	465
616	20241017	090400	5751266	1774	1774	1774	1774	0
617	20241017	090300	5751266	1774	1774	1774	1774	1
618	20241017	090200	5749492	1775	1769	1775	1769	180
619	20241017	090100	5430094	1770	1775	1775	1770	3032
620	20241017	090000	51446	1774	1774	1774	1774	29