KissMeData/027580/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190300	25819557303	1905	1905	1905	1905	391030
3	20231024	190200	25819557303	1905	1905	1905	1905	0
4	20231024	190100	25819557303	1905	1905	1905	1905	0
5	20231024	190000	25819557303	1905	1905	1905	1905	0
6	20231024	185900	25819557303	1905	1905	1905	1905	0
7	20231024	185800	25819557303	1905	1905	1905	1905	0
8	20231024	185700	25819557303	1905	1905	1905	1905	0
9	20231024	185600	25819557303	1905	1905	1905	1905	0
10	20231024	185500	25819557303	1905	1905	1905	1905	0
11	20231024	185400	25819557303	1905	1905	1905	1905	0
12	20231024	185300	25819557303	1905	1905	1905	1905	0
13	20231024	185200	25819557303	1905	1905	1905	1905	0
14	20231024	185100	25819557303	1905	1905	1905	1905	0
15	20231024	185000	25819557303	1905	1905	1905	1905	0
16	20231024	184900	25819557303	1905	1905	1905	1905	0
17	20231024	184800	25819557303	1905	1905	1905	1905	0
18	20231024	184700	25819557303	1905	1905	1905	1905	0
19	20231024	184600	25819557303	1905	1905	1905	1905	0
20	20231024	184500	25819557303	1905	1905	1905	1905	0
21	20231024	184400	25819557303	1905	1905	1905	1905	0
22	20231024	184300	25819557303	1905	1905	1905	1905	0
23	20231024	184200	25819557303	1905	1905	1905	1905	0
24	20231024	184100	25819557303	1905	1905	1905	1905	0
25	20231024	184000	25819557303	1905	1905	1905	1905	0
26	20231024	183900	25819557303	1905	1905	1905	1905	0
27	20231024	183800	25819557303	1905	1905	1905	1905	0
28	20231024	183700	25819557303	1905	1905	1905	1905	0
29	20231024	183600	25819557303	1905	1905	1905	1905	0
30	20231024	183500	25819557303	1905	1905	1905	1905	0
31	20231024	183400	25819557303	1905	1905	1905	1905	0
32	20231024	183300	25819557303	1905	1905	1905	1905	391030
33	20231024	183200	25819557303	1905	1905	1905	1905	0
34	20231024	183100	25819557303	1905	1905	1905	1905	0
35	20231024	183000	25819557303	1905	1905	1905	1905	0
36	20231024	182900	25819557303	1905	1905	1905	1905	0
37	20231024	182800	25819557303	1905	1905	1905	1905	0
38	20231024	182700	25819557303	1905	1905	1905	1905	0
39	20231024	182600	25819557303	1905	1905	1905	1905	0
40	20231024	182500	25819557303	1905	1905	1905	1905	0
41	20231024	182400	25819557303	1905	1905	1905	1905	0
42	20231024	182300	25819557303	1905	1905	1905	1905	0
43	20231024	182200	25819557303	1905	1905	1905	1905	0
44	20231024	182100	25819557303	1905	1905	1905	1905	0
45	20231024	182000	25819557303	1905	1905	1905	1905	0
46	20231024	181900	25819557303	1905	1905	1905	1905	0
47	20231024	181800	25819557303	1905	1905	1905	1905	0
48	20231024	181700	25819557303	1905	1905	1905	1905	0
49	20231024	181600	25819557303	1905	1905	1905	1905	0
50	20231024	181500	25819557303	1905	1905	1905	1905	0
51	20231024	181400	25819557303	1905	1905	1905	1905	0
52	20231024	181300	25819557303	1905	1905	1905	1905	0
53	20231024	181200	25819557303	1905	1905	1905	1905	0
54	20231024	181100	25819557303	1905	1905	1905	1905	0
55	20231024	181000	25819557303	1905	1905	1905	1905	0
56	20231024	180900	25819557303	1905	1905	1905	1905	0
57	20231024	180800	25819557303	1905	1905	1905	1905	0
58	20231024	180700	25819557303	1905	1905	1905	1905	0
59	20231024	180600	25819557303	1905	1905	1905	1905	0
60	20231024	180500	25819557303	1905	1905	1905	1905	0
61	20231024	180400	25819557303	1905	1905	1905	1905	0
62	20231024	180300	25819557303	1905	1905	1905	1905	391030
63	20231024	180200	25819557303	1905	1905	1905	1905	0
64	20231024	180100	25819557303	1905	1905	1905	1905	0
65	20231024	180000	25819557303	1905	1905	1905	1905	0
66	20231024	175900	25819557303	1905	1905	1905	1905	0
67	20231024	175800	25819557303	1905	1905	1905	1905	0
68	20231024	175700	25819557303	1905	1905	1905	1905	0
69	20231024	175600	25819557303	1905	1905	1905	1905	0
70	20231024	175500	25819557303	1905	1905	1905	1905	0
71	20231024	175400	25819557303	1905	1905	1905	1905	0
72	20231024	175300	25819557303	1905	1905	1905	1905	0
73	20231024	175200	25819557303	1905	1905	1905	1905	0
74	20231024	175100	25819557303	1905	1905	1905	1905	0
75	20231024	175000	25819557303	1905	1905	1905	1905	0
76	20231024	174900	25819557303	1905	1905	1905	1905	0
77	20231024	174800	25819557303	1905	1905	1905	1905	0
78	20231024	174700	25819557303	1905	1905	1905	1905	0
79	20231024	174600	25819557303	1905	1905	1905	1905	0
80	20231024	174500	25819557303	1905	1905	1905	1905	0
81	20231024	174400	25819557303	1905	1905	1905	1905	0
82	20231024	174300	25819557303	1905	1905	1905	1905	0
83	20231024	174200	25819557303	1905	1905	1905	1905	0
84	20231024	174100	25819557303	1905	1905	1905	1905	0
85	20231024	174000	25819557303	1905	1905	1905	1905	0
86	20231024	173900	25819557303	1905	1905	1905	1905	0
87	20231024	173800	25819557303	1905	1905	1905	1905	0
88	20231024	173700	25819557303	1905	1905	1905	1905	0
89	20231024	173600	25819557303	1905	1905	1905	1905	0
90	20231024	173500	25819557303	1905	1905	1905	1905	0
91	20231024	173400	25819557303	1905	1905	1905	1905	0
92	20231024	173300	25819557303	1905	1905	1905	1905	391030
93	20231024	173200	25819557303	1905	1905	1905	1905	0
94	20231024	173100	25819557303	1905	1905	1905	1905	0
95	20231024	173000	25819557303	1905	1905	1905	1905	0
96	20231024	172900	25819557303	1905	1905	1905	1905	0
97	20231024	172800	25819557303	1905	1905	1905	1905	0
98	20231024	172700	25819557303	1905	1905	1905	1905	0
99	20231024	172600	25819557303	1905	1905	1905	1905	0
100	20231024	172500	25819557303	1905	1905	1905	1905	0
101	20231024	172400	25819557303	1905	1905	1905	1905	0
102	20231024	172300	25819557303	1905	1905	1905	1905	0
103	20231024	172200	25819557303	1905	1905	1905	1905	0
104	20231024	172100	25819557303	1905	1905	1905	1905	0
105	20231024	172000	25819557303	1905	1905	1905	1905	0
106	20231024	171900	25819557303	1905	1905	1905	1905	0
107	20231024	171800	25819557303	1905	1905	1905	1905	0
108	20231024	171700	25819557303	1905	1905	1905	1905	0
109	20231024	171600	25819557303	1905	1905	1905	1905	0
110	20231024	171500	25819557303	1905	1905	1905	1905	0
111	20231024	171400	25819557303	1905	1905	1905	1905	0
112	20231024	171300	25819557303	1905	1905	1905	1905	0
113	20231024	171200	25819557303	1905	1905	1905	1905	0
114	20231024	171100	25819557303	1905	1905	1905	1905	0
115	20231024	171000	25819557303	1905	1905	1905	1905	0
116	20231024	170900	25819557303	1905	1905	1905	1905	0
117	20231024	170800	25819557303	1905	1905	1905	1905	0
118	20231024	170700	25819557303	1905	1905	1905	1905	0
119	20231024	170600	25819557303	1905	1905	1905	1905	0
120	20231024	170500	25819557303	1905	1905	1905	1905	0
121	20231024	170400	25819557303	1905	1905	1905	1905	0
122	20231024	170300	25819557303	1905	1905	1905	1905	391030
123	20231024	170200	25819557303	1905	1905	1905	1905	0
124	20231024	170100	25819557303	1905	1905	1905	1905	0
125	20231024	170000	25819557303	1905	1905	1905	1905	0
126	20231024	165900	25819557303	1905	1905	1905	1905	0
127	20231024	165800	25819557303	1905	1905	1905	1905	0
128	20231024	165700	25819557303	1905	1905	1905	1905	0
129	20231024	165600	25819557303	1905	1905	1905	1905	0
130	20231024	165500	25819557303	1905	1905	1905	1905	0
131	20231024	165400	25819557303	1905	1905	1905	1905	0
132	20231024	165300	25819557303	1905	1905	1905	1905	0
133	20231024	165200	25819557303	1905	1905	1905	1905	0
134	20231024	165100	25819557303	1905	1905	1905	1905	0
135	20231024	165000	25819557303	1905	1905	1905	1905	0
136	20231024	164900	25819557303	1905	1905	1905	1905	0
137	20231024	164800	25819557303	1905	1905	1905	1905	0
138	20231024	164700	25819557303	1905	1905	1905	1905	0
139	20231024	164600	25819557303	1905	1905	1905	1905	0
140	20231024	164500	25819557303	1905	1905	1905	1905	0
141	20231024	164400	25819557303	1905	1905	1905	1905	0
142	20231024	164300	25819557303	1905	1905	1905	1905	0
143	20231024	164200	25819557303	1905	1905	1905	1905	0
144	20231024	164100	25819557303	1905	1905	1905	1905	0
145	20231024	164000	25819557303	1905	1905	1905	1905	0
146	20231024	163900	25819557303	1905	1905	1905	1905	0
147	20231024	163800	25819557303	1905	1905	1905	1905	0
148	20231024	163700	25819557303	1905	1905	1905	1905	0
149	20231024	163600	25819557303	1905	1905	1905	1905	0
150	20231024	163500	25819557303	1905	1905	1905	1905	0
151	20231024	163400	25819557303	1905	1905	1905	1905	0
152	20231024	163300	25819557303	1905	1905	1905	1905	391030
153	20231024	163200	25819557303	1905	1905	1905	1905	0
154	20231024	163100	25819557303	1905	1905	1905	1905	0
155	20231024	163000	25819557303	1905	1905	1905	1905	0
156	20231024	162900	25819557303	1905	1905	1905	1905	0
157	20231024	162800	25819557303	1905	1905	1905	1905	0
158	20231024	162700	25819557303	1905	1905	1905	1905	0
159	20231024	162600	25819557303	1905	1905	1905	1905	0
160	20231024	162500	25819557303	1905	1905	1905	1905	0
161	20231024	162400	25819557303	1905	1905	1905	1905	0
162	20231024	162300	25819557303	1905	1905	1905	1905	0
163	20231024	162200	25819557303	1905	1905	1905	1905	0
164	20231024	162100	25819557303	1905	1905	1905	1905	0
165	20231024	162000	25819557303	1905	1905	1905	1905	0
166	20231024	161900	25819557303	1905	1905	1905	1905	0
167	20231024	161800	25819557303	1905	1905	1905	1905	0
168	20231024	161700	25819557303	1905	1905	1905	1905	0
169	20231024	161600	25819557303	1905	1905	1905	1905	0
170	20231024	161500	25819557303	1905	1905	1905	1905	0
171	20231024	161400	25819557303	1905	1905	1905	1905	0
172	20231024	161300	25819557303	1905	1905	1905	1905	0
173	20231024	161200	25819557303	1905	1905	1905	1905	0
174	20231024	161100	25819557303	1905	1905	1905	1905	0
175	20231024	161000	25819557303	1905	1905	1905	1905	0
176	20231024	160900	25819557303	1905	1905	1905	1905	0
177	20231024	160800	25819557303	1905	1905	1905	1905	0
178	20231024	160700	25819557303	1905	1905	1905	1905	0
179	20231024	160600	25819557303	1905	1905	1905	1905	0
180	20231024	160500	25819557303	1905	1905	1905	1905	0
181	20231024	160400	25819557303	1905	1905	1905	1905	0
182	20231024	160300	25819557303	1905	1905	1905	1905	391030
183	20231024	160200	25819557303	1905	1905	1905	1905	0
184	20231024	160100	25819557303	1905	1905	1905	1905	0
185	20231024	160000	25819557303	1905	1905	1905	1905	0
186	20231024	155900	25819557303	1905	1905	1905	1905	0
187	20231024	155800	25819557303	1905	1905	1905	1905	0
188	20231024	155700	25819557303	1905	1905	1905	1905	0
189	20231024	155600	25819557303	1905	1905	1905	1905	0
190	20231024	155500	25819557303	1905	1905	1905	1905	0
191	20231024	155400	25819557303	1905	1905	1905	1905	0
192	20231024	155300	25819557303	1905	1905	1905	1905	0
193	20231024	155200	25819557303	1905	1905	1905	1905	0
194	20231024	155100	25819557303	1905	1905	1905	1905	0
195	20231024	155000	25819557303	1905	1905	1905	1905	0
196	20231024	154900	25819557303	1905	1905	1905	1905	0
197	20231024	154800	25819557303	1905	1905	1905	1905	0
198	20231024	154700	25819557303	1905	1905	1905	1905	0
199	20231024	154600	25819557303	1905	1905	1905	1905	0
200	20231024	154500	25819557303	1905	1905	1905	1905	0
201	20231024	154400	25819557303	1905	1905	1905	1905	0
202	20231024	154300	25819557303	1905	1905	1905	1905	0
203	20231024	154200	25819557303	1905	1905	1905	1905	0
204	20231024	154100	25819557303	1905	1905	1905	1905	0
205	20231024	154000	25819557303	1905	1905	1905	1905	0
206	20231024	153900	25819557303	1905	1905	1905	1905	0
207	20231024	153800	25819557303	1905	1905	1905	1905	0
208	20231024	153700	25819557303	1905	1905	1905	1905	0
209	20231024	153600	25819557303	1905	1905	1905	1905	0
210	20231024	153500	25819557303	1905	1905	1905	1905	0
211	20231024	153400	25819557303	1905	1905	1905	1905	0
212	20231024	153300	25819557303	1905	1905	1905	1905	391030
213	20231024	153200	25819557303	1905	1905	1905	1905	0
214	20231024	153100	25819557303	1905	1905	1905	1905	0
215	20231024	153000	25819557303	1905	1905	1905	1905	391030
216	20231024	152900	25074645153	1908	1908	1908	1908	0
217	20231024	152800	25074645153	1908	1908	1908	1908	0
218	20231024	152700	25074645153	1908	1908	1908	1908	0
219	20231024	152600	25074645153	1908	1908	1908	1908	0
220	20231024	152500	25074645153	1908	1908	1908	1908	0
221	20231024	152400	25074645153	1908	1908	1908	1908	0
222	20231024	152300	25074645153	1908	1908	1908	1908	0
223	20231024	152200	25074645153	1908	1908	1908	1908	0
224	20231024	152100	25074645153	1908	1908	1908	1908	0
225	20231024	152000	25074645153	1908	1908	1908	1908	0
226	20231024	151900	25074645153	1908	1901	1910	1900	193729
227	20231024	151800	24705590208	1901	1900	1902	1896	94542
228	20231024	151700	24526034477	1899	1899	1900	1896	62298
229	20231024	151600	24407773640	1898	1890	1900	1890	94306
230	20231024	151500	24229012789	1890	1891	1893	1890	19969
231	20231024	151400	24191249323	1893	1892	1894	1890	66930
232	20231024	151300	24064616965	1892	1892	1894	1891	64832
233	20231024	151200	23941927896	1892	1897	1897	1892	33486
234	20231024	151100	23878512336	1896	1895	1899	1895	83133
235	20231024	151000	23720813058	1895	1895	1897	1894	17446
236	20231024	150900	23687740101	1895	1892	1895	1892	11638
237	20231024	150800	23665703567	1893	1893	1895	1892	38156
238	20231024	150700	23593463981	1893	1898	1899	1892	52124
239	20231024	150600	23494658519	1899	1899	1900	1896	67452
240	20231024	150500	23366634186	1900	1891	1902	1890	141425
241	20231024	150400	23098386171	1890	1889	1891	1886	40445
242	20231024	150300	23021991753	1890	1886	1891	1886	28304
243	20231024	150200	22968545895	1886	1893	1893	1886	38961
244	20231024	150100	22894910633	1892	1894	1894	1891	39289
245	20231024	150000	22820546361	1894	1886	1894	1885	68047
246	20231024	145900	22691964136	1887	1892	1892	1887	34945
247	20231024	145800	22625912642	1892	1893	1896	1891	77273
248	20231024	145700	22479581860	1893	1885	1893	1884	38931
249	20231024	145600	22406062211	1885	1885	1888	1883	12500
250	20231024	145500	22382495297	1885	1884	1885	1881	10683
251	20231024	145400	22362377904	1884	1884	1885	1883	8146
252	20231024	145300	22347028554	1883	1878	1884	1878	22146
253	20231024	145200	22305367354	1879	1880	1883	1879	17509
254	20231024	145100	22272446798	1880	1882	1885	1880	26573
255	20231024	145000	22222428698	1882	1889	1889	1881	47679
256	20231024	144900	22132559163	1888	1890	1891	1886	23641
257	20231024	144800	22087888109	1891	1890	1893	1885	38937
258	20231024	144700	22014316209	1891	1893	1895	1884	90346
259	20231024	144600	21843397471	1892	1886	1897	1886	135310
260	20231024	144500	21587217968	1893	1882	1893	1881	66676
261	20231024	144400	21461437329	1883	1882	1884	1881	14898
262	20231024	144300	21433393100	1882	1876	1882	1876	51545
263	20231024	144200	21336565595	1876	1872	1876	1872	27292
264	20231024	144100	21285434482	1872	1870	1872	1870	4953
265	20231024	144000	21276163994	1869	1869	1873	1869	35533
266	20231024	143900	21209705647	1869	1872	1872	1868	20663
267	20231024	143800	21171091201	1872	1874	1874	1867	50366
268	20231024	143700	21076913560	1874	1873	1875	1872	16915
269	20231024	143600	21045238412	1873	1876	1876	1872	35999
270	20231024	143500	20977763375	1876	1878	1878	1876	12435
271	20231024	143400	20954420522	1878	1880	1880	1877	15629
272	20231024	143300	20925052290	1880	1879	1880	1878	1840
273	20231024	143200	20921594401	1879	1878	1879	1876	11717
274	20231024	143100	20899601086	1879	1883	1883	1878	16313
275	20231024	143000	20868920726	1883	1886	1886	1880	36875
276	20231024	142900	20799532448	1886	1885	1887	1884	7645
277	20231024	142800	20785116379	1886	1883	1892	1883	68217
278	20231024	142700	20656383624	1883	1882	1884	1881	14534
279	20231024	142600	20629021219	1883	1877	1883	1877	20067
280	20231024	142500	20591282264	1877	1875	1877	1874	5129
281	20231024	142400	20581662191	1876	1873	1877	1872	30988
282	20231024	142300	20523615712	1873	1882	1883	1873	43807
283	20231024	142200	20441363729	1882	1883	1885	1882	18233
284	20231024	142100	20407031660	1883	1885	1886	1883	24351
285	20231024	142000	20361153542	1885	1881	1887	1880	53914
286	20231024	141900	20259567989	1881	1880	1882	1880	3787
287	20231024	141800	20252445392	1880	1879	1881	1878	4046
288	20231024	141700	20244843636	1879	1878	1879	1877	5537
289	20231024	141600	20234444929	1878	1878	1878	1877	8486
290	20231024	141500	20218514295	1879	1877	1879	1876	23244
291	20231024	141400	20174872686	1877	1881	1881	1877	11173
292	20231024	141300	20153883505	1881	1882	1885	1881	19574
293	20231024	141200	20117015485	1882	1876	1883	1875	34592
294	20231024	141100	20052047509	1877	1876	1877	1876	4513
295	20231024	141000	20043576750	1877	1879	1880	1875	22051
296	20231024	140900	20002165959	1879	1876	1880	1876	31681
297	20231024	140800	19942653531	1876	1877	1879	1876	13886
298	20231024	140700	19916582214	1876	1873	1876	1871	19386
299	20231024	140600	19880249353	1874	1872	1874	1872	2991
300	20231024	140500	19874649480	1872	1872	1873	1872	1658
301	20231024	140400	19871545604	1873	1875	1875	1873	14699
302	20231024	140300	19843999298	1875	1873	1875	1872	12516
303	20231024	140200	19820548656	1871	1872	1874	1871	6203
304	20231024	140100	19808933880	1872	1869	1872	1869	9423
305	20231024	140000	19791313214	1869	1870	1870	1868	4356
306	20231024	135900	19783172450	1868	1870	1870	1868	5038
307	20231024	135800	19773759360	1870	1868	1871	1867	4910
308	20231024	135700	19764590269	1872	1874	1874	1867	47252
309	20231024	135600	19676272717	1872	1873	1875	1872	16357
310	20231024	135500	19645639154	1871	1875	1876	1870	15074
311	20231024	135400	19617406100	1876	1871	1876	1871	14855
312	20231024	135300	19589560087	1871	1870	1871	1868	37037
313	20231024	135200	19520322870	1870	1875	1875	1870	24867
314	20231024	135100	19473758091	1874	1874	1876	1874	13213
315	20231024	135000	19448985794	1873	1873	1873	1872	10818
316	20231024	134900	19428724520	1873	1876	1877	1873	20438
317	20231024	134800	19390403484	1876	1872	1877	1872	8631
318	20231024	134700	19374223570	1872	1873	1874	1870	9893
319	20231024	134600	19355700433	1873	1873	1877	1870	8674
320	20231024	134500	19339461333	1876	1871	1879	1870	10701
321	20231024	134400	19319401552	1870	1869	1872	1865	24149
322	20231024	134300	19274296235	1869	1869	1873	1866	10512
323	20231024	134200	19254660952	1869	1874	1875	1869	15721
324	20231024	134100	19225253589	1875	1876	1884	1872	27595
325	20231024	134000	19173384513	1876	1872	1877	1869	21391
326	20231024	133900	19133352808	1872	1866	1876	1866	18614
327	20231024	133800	19098542226	1870	1886	1895	1866	124855
328	20231024	133700	18863696750	1886	1860	1886	1860	87392
329	20231024	133600	18699794236	1860	1866	1866	1860	4720
330	20231024	133500	18690998988	1866	1863	1866	1861	4007
331	20231024	133400	18683530702	1861	1858	1863	1858	7559
332	20231024	133300	18669464795	1858	1860	1860	1858	257
333	20231024	133200	18668986889	1860	1860	1861	1857	4962
334	20231024	133100	18659759830	1856	1860	1860	1856	11502
335	20231024	133000	18638382771	1856	1860	1860	1854	5824
336	20231024	132900	18627565056	1853	1859	1860	1853	24960
337	20231024	132800	18581254353	1859	1857	1860	1857	5132
338	20231024	132700	18571718283	1860	1861	1862	1857	3304
339	20231024	132600	18565570563	1861	1861	1861	1856	7784
340	20231024	132500	18551114303	1861	1865	1865	1861	5552
341	20231024	132400	18540768657	1865	1866	1867	1862	5176
342	20231024	132300	18531120178	1868	1862	1870	1860	19179
343	20231024	132200	18495359271	1862	1857	1862	1855	16440
344	20231024	132100	18464789539	1857	1856	1857	1856	1976
345	20231024	132000	18461121527	1857	1858	1859	1856	23010
346	20231024	131900	18418398289	1858	1857	1858	1856	14827
347	20231024	131800	18390860323	1857	1858	1858	1855	8293
348	20231024	131700	18375469420	1858	1858	1858	1853	20694
349	20231024	131600	18337067274	1858	1861	1862	1858	6503
350	20231024	131500	18324975336	1861	1860	1862	1859	6808
351	20231024	131400	18312311831	1860	1863	1863	1860	13657
352	20231024	131300	18286887747	1864	1865	1866	1864	17815
353	20231024	131200	18253667798	1865	1869	1869	1865	22515
354	20231024	131100	18211616226	1873	1869	1874	1868	64103
355	20231024	131000	18091665623	1870	1869	1872	1865	62297
356	20231024	130900	17975258190	1870	1863	1870	1862	51643
357	20231024	130800	17878838875	1863	1859	1866	1859	26882
358	20231024	130700	17828788480	1859	1859	1861	1859	25993
359	20231024	130600	17780458812	1859	1857	1859	1856	15980
360	20231024	130500	17750777136	1855	1854	1858	1851	8079
361	20231024	130400	17735783561	1851	1854	1855	1851	31105
362	20231024	130300	17678171513	1854	1849	1855	1849	7934
363	20231024	130200	17663480620	1849	1850	1851	1849	4376
364	20231024	130100	17655385039	1851	1852	1852	1850	5821
365	20231024	130000	17644609052	1852	1852	1853	1848	5520
366	20231024	125900	17634388126	1847	1849	1852	1846	22200
367	20231024	125800	17593378019	1848	1845	1851	1843	5799
368	20231024	125700	17582664717	1844	1843	1850	1842	6773
369	20231024	125600	17570155921	1843	1844	1848	1841	8964
370	20231024	125500	17553638850	1844	1844	1848	1844	7545
371	20231024	125400	17539713474	1843	1843	1844	1843	3343
372	20231024	125300	17533552323	1844	1842	1846	1842	3478
373	20231024	125200	17527144840	1842	1842	1846	1842	3941
374	20231024	125100	17519884568	1842	1846	1847	1840	16737
375	20231024	125000	17489052334	1847	1847	1847	1844	2807
376	20231024	124900	17483872587	1845	1843	1846	1843	16585
377	20231024	124800	17453295077	1843	1843	1846	1842	4730
378	20231024	124700	17444580985	1843	1847	1847	1843	10222
379	20231024	124600	17425731027	1848	1849	1849	1847	945
380	20231024	124500	17423984270	1849	1849	1850	1846	6429
381	20231024	124400	17412096676	1849	1846	1849	1845	6045
382	20231024	124300	17400937684	1846	1849	1849	1846	6047
383	20231024	124200	17389766132	1848	1845	1850	1845	9080
384	20231024	124100	17373001582	1844	1845	1845	1841	9890
385	20231024	124000	17354772389	1843	1846	1846	1843	3734
386	20231024	123900	17347887346	1847	1841	1847	1841	685
387	20231024	123800	17346624986	1841	1849	1849	1841	23945
388	20231024	123700	17302474934	1849	1852	1855	1849	28793
389	20231024	123600	17249133873	1852	1848	1852	1844	6821
390	20231024	123500	17236514123	1843	1841	1848	1841	4807
391	20231024	123400	17227647114	1843	1842	1843	1841	3927
392	20231024	123300	17220413708	1842	1843	1844	1840	682
393	20231024	123200	17219157971	1840	1839	1840	1838	8540
394	20231024	123100	17203456635	1839	1839	1841	1839	2461
395	20231024	123000	17198929611	1840	1839	1841	1838	5308
396	20231024	122900	17189161442	1841	1842	1842	1837	6432
397	20231024	122800	17177338824	1839	1843	1844	1837	30820
398	20231024	122700	17120641801	1845	1843	1846	1841	3279
399	20231024	122600	17114602988	1841	1847	1847	1841	13554
400	20231024	122500	17089631518	1843	1844	1847	1843	4165
401	20231024	122400	17081947848	1842	1844	1844	1841	11329
402	20231024	122300	17061083800	1844	1841	1844	1840	27597
403	20231024	122200	17010285590	1840	1845	1845	1840	17982
404	20231024	122100	16977180669	1845	1844	1847	1841	32153
405	20231024	122000	16917923688	1844	1845	1847	1844	9333
406	20231024	121900	16900705424	1845	1846	1850	1845	7388
407	20231024	121800	16887059107	1845	1850	1850	1844	59781
408	20231024	121700	16776683571	1851	1852	1853	1850	8348
409	20231024	121600	16761233406	1852	1850	1852	1850	1920
410	20231024	121500	16757681147	1853	1857	1857	1848	17356
411	20231024	121400	16725514655	1856	1857	1860	1855	16006
412	20231024	121300	16695790647	1859	1858	1863	1852	31874
413	20231024	121200	16636538194	1858	1861	1861	1857	25281
414	20231024	121100	16589510887	1860	1848	1861	1846	60502
415	20231024	121000	16477139022	1848	1848	1849	1845	8184
416	20231024	120900	16462024748	1848	1848	1849	1847	5161
417	20231024	120800	16452486736	1848	1849	1849	1848	1160
418	20231024	120700	16450343035	1848	1848	1849	1847	2410
419	20231024	120600	16445889366	1847	1847	1849	1846	18606
420	20231024	120500	16411541519	1850	1849	1851	1848	1024
421	20231024	120400	16409646728	1849	1846	1854	1842	22656
422	20231024	120300	16367833261	1847	1852	1852	1844	15716
423	20231024	120200	16338776021	1852	1854	1854	1849	12802
424	20231024	120100	16315068035	1854	1849	1854	1848	8162
425	20231024	120000	16299961550	1849	1848	1850	1848	4483
426	20231024	115900	16291676710	1844	1850	1850	1843	19703
427	20231024	115800	16255319773	1850	1849	1850	1848	4445
428	20231024	115700	16247099005	1849	1852	1852	1849	6657
429	20231024	115600	16234782494	1853	1852	1855	1850	13243
430	20231024	115500	16210239560	1852	1852	1853	1851	9909
431	20231024	115400	16191889364	1852	1844	1854	1844	22952
432	20231024	115300	16149448412	1844	1839	1847	1839	26171
433	20231024	115200	16101275153	1839	1842	1842	1838	15448
434	20231024	115100	16072852065	1843	1843	1848	1842	6869
435	20231024	115000	16060187845	1845	1841	1845	1839	14877
436	20231024	114900	16032801803	1840	1839	1841	1839	8293
437	20231024	114800	16017543099	1840	1845	1845	1839	21424
438	20231024	114700	15978088918	1845	1848	1848	1843	11518
439	20231024	114600	15956838592	1848	1848	1848	1846	4872
440	20231024	114500	15947836084	1848	1845	1849	1844	17538
441	20231024	114400	15915444714	1845	1841	1849	1840	12404
442	20231024	114300	15892598083	1840	1844	1848	1837	21533
443	20231024	114200	15852974377	1849	1841	1849	1839	7282
444	20231024	114100	15839565771	1839	1843	1843	1837	41934
445	20231024	114000	15762390060	1843	1849	1850	1843	29626
446	20231024	113900	15707698108	1848	1853	1853	1848	9216
447	20231024	113800	15690649158	1853	1850	1853	1846	43788
448	20231024	113700	15609703557	1850	1856	1856	1848	53903
449	20231024	113600	15509893666	1856	1863	1863	1852	25453
450	20231024	113500	15462676999	1863	1867	1872	1849	101574
451	20231024	113400	15273981694	1872	1854	1880	1854	137905
452	20231024	113300	15016620297	1854	1872	1877	1840	145061
453	20231024	113200	14746488389	1872	1870	1886	1865	378245
454	20231024	113100	14036246562	1869	1857	1873	1854	246880
455	20231024	113000	13576054796	1857	1837	1857	1837	116774
456	20231024	112900	13360249042	1837	1840	1840	1837	7139
457	20231024	112800	13347124606	1840	1838	1840	1837	6459
458	20231024	112700	13335249674	1838	1838	1841	1838	18911
459	20231024	112600	13300463000	1838	1836	1838	1835	10408
460	20231024	112500	13281349226	1834	1834	1835	1831	7643
461	20231024	112400	13267344487	1834	1839	1839	1831	26648
462	20231024	112300	13218430472	1838	1832	1840	1831	39470
463	20231024	112200	13145980621	1832	1837	1837	1831	18366
464	20231024	112100	13112268028	1837	1826	1837	1826	36997
465	20231024	112000	13044492955	1825	1823	1826	1821	7161
466	20231024	111900	13031432033	1824	1821	1824	1820	9050
467	20231024	111800	13014937732	1820	1820	1821	1820	1967
468	20231024	111700	13011356439	1820	1821	1821	1820	6567
469	20231024	111600	12999399993	1821	1821	1821	1820	5237
470	20231024	111500	12989867872	1821	1821	1821	1819	15439
471	20231024	111400	12961765200	1821	1822	1823	1819	26384
472	20231024	111300	12913715148	1821	1818	1822	1817	11605
473	20231024	111200	12892604116	1818	1813	1818	1813	15823
474	20231024	111100	12863866315	1814	1814	1817	1812	17430
475	20231024	111000	12832245054	1814	1809	1818	1806	24234
476	20231024	110900	12788377266	1809	1807	1810	1805	32306
477	20231024	110800	12730031048	1807	1819	1819	1806	168010
478	20231024	110700	12425477021	1819	1820	1821	1819	19438
479	20231024	110600	12390113538	1821	1822	1822	1820	9147
480	20231024	110500	12373457251	1819	1823	1823	1819	45064
481	20231024	110400	12291449485	1821	1823	1823	1820	25884
482	20231024	110300	12244304121	1823	1826	1827	1823	19173
483	20231024	110200	12209335703	1828	1830	1830	1826	22445
484	20231024	110100	12168344263	1828	1831	1833	1828	3178
485	20231024	110000	12162527377	1833	1828	1833	1828	5298
486	20231024	105900	12152828376	1829	1826	1829	1826	2444
487	20231024	105800	12148364321	1829	1826	1830	1826	2891
488	20231024	105700	12143083634	1825	1826	1826	1825	1976
489	20231024	105600	12139477174	1825	1825	1826	1824	8997
490	20231024	105500	12123060414	1825	1827	1827	1825	21815
491	20231024	105400	12083243356	1830	1833	1834	1826	21640
492	20231024	105300	12043682684	1834	1833	1835	1830	6766
493	20231024	105200	12031284764	1833	1829	1835	1829	13500
494	20231024	105100	12006544665	1829	1830	1833	1827	34486
495	20231024	105000	11943473038	1830	1834	1834	1829	11810
496	20231024	104900	11921856972	1832	1829	1832	1829	11216
497	20231024	104800	11901329093	1829	1830	1830	1827	6110
498	20231024	104700	11890157778	1830	1826	1830	1826	12983
499	20231024	104600	11866440013	1826	1827	1827	1826	8118
500	20231024	104500	11851613585	1829	1830	1831	1827	16370
501	20231024	104400	11821675908	1830	1834	1834	1829	10002
502	20231024	104300	11803363499	1835	1835	1837	1832	16394
503	20231024	104200	11773267061	1834	1834	1835	1833	7683
504	20231024	104100	11759175667	1834	1830	1834	1829	8751
505	20231024	104000	11743154879	1829	1826	1830	1824	10612
506	20231024	103900	11723765646	1825	1822	1828	1822	11941
507	20231024	103800	11701990042	1822	1820	1826	1819	55329
508	20231024	103700	11601272734	1821	1823	1824	1820	23981
509	20231024	103600	11557592627	1823	1825	1826	1823	6641
510	20231024	103500	11545480593	1826	1827	1827	1824	9400
511	20231024	103400	11528321741	1828	1828	1828	1826	6905
512	20231024	103300	11515705789	1828	1828	1829	1826	7825
513	20231024	103200	11501409237	1829	1824	1829	1824	9933
514	20231024	103100	11483286617	1822	1819	1830	1818	60860
515	20231024	103000	11372370834	1819	1820	1822	1819	13782
516	20231024	102900	11347284258	1820	1820	1823	1819	14774
517	20231024	102800	11320394258	1820	1822	1824	1820	34701
518	20231024	102700	11257220909	1822	1822	1825	1821	8840
519	20231024	102600	11241116719	1821	1823	1825	1821	21027
520	20231024	102500	11202800702	1826	1830	1830	1823	31933
521	20231024	102400	11144462731	1825	1827	1830	1822	6538
522	20231024	102300	11132519132	1822	1821	1826	1820	22795
523	20231024	102200	11090990033	1821	1820	1825	1819	12643
524	20231024	102100	11067983779	1820	1822	1827	1820	41848
525	20231024	102000	10991787929	1822	1821	1833	1821	25402
526	20231024	101900	10945501525	1822	1825	1825	1821	23599
527	20231024	101800	10902492180	1825	1825	1826	1823	14205
528	20231024	101700	10876575822	1825	1827	1827	1824	14463
529	20231024	101600	10850181941	1826	1833	1833	1826	18045
530	20231024	101500	10817179111	1833	1836	1837	1832	8899
531	20231024	101400	10800857993	1836	1839	1839	1836	11787
532	20231024	101300	10779208545	1839	1827	1840	1826	31972
533	20231024	101200	10720594916	1827	1825	1829	1824	19888
534	20231024	101100	10684278305	1825	1820	1829	1820	10770
535	20231024	101000	10664611421	1823	1821	1823	1818	51894
536	20231024	100900	10570167399	1822	1823	1824	1820	40829
537	20231024	100800	10495793573	1822	1824	1825	1822	33609
538	20231024	100700	10434529410	1825	1836	1836	1824	27713
539	20231024	100600	10383816519	1837	1833	1837	1832	7453
540	20231024	100500	10370142419	1832	1830	1835	1829	33342
541	20231024	100400	10309108552	1830	1831	1832	1830	6198
542	20231024	100300	10297760347	1830	1831	1835	1830	18622
543	20231024	100200	10263656311	1831	1832	1834	1828	14942
544	20231024	100100	10236299869	1835	1826	1835	1822	50727
545	20231024	100000	10143671630	1827	1824	1828	1824	41054
546	20231024	095900	10068696340	1825	1828	1830	1820	117756
547	20231024	095800	9854000747	1830	1840	1845	1828	140250
548	20231024	095700	9596644438	1841	1844	1845	1839	41228
549	20231024	095600	9520751625	1844	1848	1848	1840	14591
550	20231024	095500	9493890415	1840	1850	1850	1840	28855
551	20231024	095400	9440698418	1851	1841	1854	1841	48357
552	20231024	095300	9351432341	1840	1845	1845	1840	35864
553	20231024	095200	9285389487	1845	1841	1845	1840	20021
554	20231024	095100	9248499129	1841	1848	1848	1841	22749
555	20231024	095000	9206566308	1847	1845	1847	1839	34913
556	20231024	094900	9142249305	1845	1843	1845	1838	159468
557	20231024	094800	8848876639	1842	1845	1847	1842	47296
558	20231024	094700	8761635719	1845	1850	1851	1844	59403
559	20231024	094600	8651937334	1851	1844	1856	1843	64040
560	20231024	094500	8533685658	1845	1858	1858	1841	200486
561	20231024	094400	8163299788	1858	1859	1860	1856	27761
562	20231024	094300	8111735719	1860	1858	1861	1855	124038
563	20231024	094200	7881519810	1858	1867	1867	1856	167728
564	20231024	094100	7569538087	1872	1872	1876	1865	34213
565	20231024	094000	7505592249	1866	1872	1877	1866	28063
566	20231024	093900	7453060153	1875	1867	1875	1866	23023
567	20231024	093800	7410029126	1867	1873	1874	1865	74419
568	20231024	093700	7270917099	1873	1878	1879	1873	55723
569	20231024	093600	7166406381	1878	1879	1882	1877	16022
570	20231024	093500	7136317474	1879	1886	1886	1873	36215
571	20231024	093400	7068324670	1886	1882	1886	1878	29437
572	20231024	093300	7012928013	1882	1875	1883	1875	13865
573	20231024	093200	6986856249	1875	1879	1880	1875	25322
574	20231024	093100	6939338331	1879	1885	1885	1875	41487
575	20231024	093000	6861417075	1885	1883	1890	1878	37826
576	20231024	092900	6790220294	1883	1883	1884	1882	8694
577	20231024	092800	6773845651	1884	1890	1893	1873	31192
578	20231024	092700	6715117793	1885	1884	1892	1873	64144
579	20231024	092600	6594165272	1881	1865	1887	1865	57614
580	20231024	092500	6486218302	1865	1872	1877	1860	142452
581	20231024	092400	6220278433	1872	1875	1876	1869	117422
582	20231024	092300	6000567372	1875	1881	1881	1875	82918
583	20231024	092200	5844943016	1881	1884	1886	1881	15340
584	20231024	092100	5816063856	1883	1883	1887	1882	15320
585	20231024	092000	5787203089	1881	1887	1887	1880	43886
586	20231024	091900	5704601125	1888	1881	1889	1879	58997
587	20231024	091800	5593618451	1881	1888	1891	1880	64114
588	20231024	091700	5472952915	1886	1895	1899	1886	46217
589	20231024	091600	5385589901	1895	1900	1903	1890	38560
590	20231024	091500	5312476932	1899	1881	1900	1880	54863
591	20231024	091400	5208906254	1880	1892	1892	1880	157596
592	20231024	091300	4911865687	1890	1904	1904	1890	100858
593	20231024	091200	4720736924	1901	1911	1912	1893	98565
594	20231024	091100	4533331331	1912	1934	1935	1895	186106
595	20231024	091000	4178020386	1935	1913	1940	1913	176033
596	20231024	090900	3837883560	1913	1925	1926	1913	59854
597	20231024	090800	3723060495	1925	1928	1932	1922	72393
598	20231024	090700	3583666752	1926	1945	1948	1925	215423
599	20231024	090600	3167076892	1948	1899	1948	1899	271043
600	20231024	090500	2645267259	1899	1912	1913	1898	105048
601	20231024	090400	2445148766	1913	1893	1917	1890	126021
602	20231024	090300	2205794889	1894	1904	1904	1884	175531
603	20231024	090200	1873511158	1910	1896	1920	1885	243622
604	20231024	090100	1410644529	1901	1920	1921	1897	306409
605	20231024	090000	825894774	1921	1904	1939	1904	409438