KissMeData/004920/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184200	1756787058	1873	1873	1873	1873	9024
3	20231027	184100	1756787058	1873	1873	1873	1873	0
4	20231027	184000	1756787058	1873	1873	1873	1873	0
5	20231027	183900	1756787058	1873	1873	1873	1873	0
6	20231027	183800	1756787058	1873	1873	1873	1873	0
7	20231027	183700	1756787058	1873	1873	1873	1873	0
8	20231027	183600	1756787058	1873	1873	1873	1873	0
9	20231027	183500	1756787058	1873	1873	1873	1873	0
10	20231027	183400	1756787058	1873	1873	1873	1873	0
11	20231027	183300	1756787058	1873	1873	1873	1873	0
12	20231027	183200	1756787058	1873	1873	1873	1873	0
13	20231027	183100	1756787058	1873	1873	1873	1873	0
14	20231027	183000	1756787058	1873	1873	1873	1873	0
15	20231027	182900	1756787058	1873	1873	1873	1873	0
16	20231027	182800	1756787058	1873	1873	1873	1873	0
17	20231027	182700	1756787058	1873	1873	1873	1873	0
18	20231027	182600	1756787058	1873	1873	1873	1873	0
19	20231027	182500	1756787058	1873	1873	1873	1873	0
20	20231027	182400	1756787058	1873	1873	1873	1873	0
21	20231027	182300	1756787058	1873	1873	1873	1873	0
22	20231027	182200	1756787058	1873	1873	1873	1873	0
23	20231027	182100	1756787058	1873	1873	1873	1873	0
24	20231027	182000	1756787058	1873	1873	1873	1873	0
25	20231027	181900	1756787058	1873	1873	1873	1873	0
26	20231027	181800	1756787058	1873	1873	1873	1873	0
27	20231027	181700	1756787058	1873	1873	1873	1873	0
28	20231027	181600	1756787058	1873	1873	1873	1873	0
29	20231027	181500	1756787058	1873	1873	1873	1873	0
30	20231027	181400	1756787058	1873	1873	1873	1873	0
31	20231027	181300	1756787058	1873	1873	1873	1873	0
32	20231027	181200	1756787058	1873	1873	1873	1873	9024
33	20231027	181100	1756787058	1873	1873	1873	1873	0
34	20231027	181000	1756787058	1873	1873	1873	1873	0
35	20231027	180900	1756787058	1873	1873	1873	1873	0
36	20231027	180800	1756787058	1873	1873	1873	1873	0
37	20231027	180700	1756787058	1873	1873	1873	1873	0
38	20231027	180600	1756787058	1873	1873	1873	1873	0
39	20231027	180500	1756787058	1873	1873	1873	1873	0
40	20231027	180400	1756787058	1873	1873	1873	1873	0
41	20231027	180300	1756787058	1873	1873	1873	1873	0
42	20231027	180200	1756787058	1873	1873	1873	1873	0
43	20231027	180100	1756787058	1873	1873	1873	1873	0
44	20231027	180000	1756787058	1873	1873	1873	1873	0
45	20231027	175900	1756787058	1873	1873	1873	1873	0
46	20231027	175800	1756787058	1873	1873	1873	1873	0
47	20231027	175700	1756787058	1873	1873	1873	1873	0
48	20231027	175600	1756787058	1873	1873	1873	1873	0
49	20231027	175500	1756787058	1873	1873	1873	1873	0
50	20231027	175400	1756787058	1873	1873	1873	1873	0
51	20231027	175300	1756787058	1873	1873	1873	1873	0
52	20231027	175200	1756787058	1873	1873	1873	1873	0
53	20231027	175100	1756787058	1873	1873	1873	1873	0
54	20231027	175000	1756787058	1873	1873	1873	1873	0
55	20231027	174900	1756787058	1873	1873	1873	1873	0
56	20231027	174800	1756787058	1873	1873	1873	1873	0
57	20231027	174700	1756787058	1873	1873	1873	1873	0
58	20231027	174600	1756787058	1873	1873	1873	1873	0
59	20231027	174500	1756787058	1873	1873	1873	1873	0
60	20231027	174400	1756787058	1873	1873	1873	1873	0
61	20231027	174300	1756787058	1873	1873	1873	1873	0
62	20231027	174200	1756787058	1873	1873	1873	1873	9024
63	20231027	174100	1756787058	1873	1873	1873	1873	0
64	20231027	174000	1756787058	1873	1873	1873	1873	0
65	20231027	173900	1756787058	1873	1873	1873	1873	0
66	20231027	173800	1756787058	1873	1873	1873	1873	0
67	20231027	173700	1756787058	1873	1873	1873	1873	0
68	20231027	173600	1756787058	1873	1873	1873	1873	0
69	20231027	173500	1756787058	1873	1873	1873	1873	0
70	20231027	173400	1756787058	1873	1873	1873	1873	0
71	20231027	173300	1756787058	1873	1873	1873	1873	0
72	20231027	173200	1756787058	1873	1873	1873	1873	0
73	20231027	173100	1756787058	1873	1873	1873	1873	0
74	20231027	173000	1756787058	1873	1873	1873	1873	0
75	20231027	172900	1756787058	1873	1873	1873	1873	0
76	20231027	172800	1756787058	1873	1873	1873	1873	0
77	20231027	172700	1756787058	1873	1873	1873	1873	0
78	20231027	172600	1756787058	1873	1873	1873	1873	0
79	20231027	172500	1756787058	1873	1873	1873	1873	0
80	20231027	172400	1756787058	1873	1873	1873	1873	0
81	20231027	172300	1756787058	1873	1873	1873	1873	0
82	20231027	172200	1756787058	1873	1873	1873	1873	0
83	20231027	172100	1756787058	1873	1873	1873	1873	0
84	20231027	172000	1756787058	1873	1873	1873	1873	0
85	20231027	171900	1756787058	1873	1873	1873	1873	0
86	20231027	171800	1756787058	1873	1873	1873	1873	0
87	20231027	171700	1756787058	1873	1873	1873	1873	0
88	20231027	171600	1756787058	1873	1873	1873	1873	0
89	20231027	171500	1756787058	1873	1873	1873	1873	0
90	20231027	171400	1756787058	1873	1873	1873	1873	0
91	20231027	171300	1756787058	1873	1873	1873	1873	0
92	20231027	171200	1756787058	1873	1873	1873	1873	9024
93	20231027	171100	1756787058	1873	1873	1873	1873	0
94	20231027	171000	1756787058	1873	1873	1873	1873	0
95	20231027	170900	1756787058	1873	1873	1873	1873	0
96	20231027	170800	1756787058	1873	1873	1873	1873	0
97	20231027	170700	1756787058	1873	1873	1873	1873	0
98	20231027	170600	1756787058	1873	1873	1873	1873	0
99	20231027	170500	1756787058	1873	1873	1873	1873	0
100	20231027	170400	1756787058	1873	1873	1873	1873	0
101	20231027	170300	1756787058	1873	1873	1873	1873	0
102	20231027	170200	1756787058	1873	1873	1873	1873	0
103	20231027	170100	1756787058	1873	1873	1873	1873	0
104	20231027	170000	1756787058	1873	1873	1873	1873	0
105	20231027	165900	1756787058	1873	1873	1873	1873	0
106	20231027	165800	1756787058	1873	1873	1873	1873	0
107	20231027	165700	1756787058	1873	1873	1873	1873	0
108	20231027	165600	1756787058	1873	1873	1873	1873	0
109	20231027	165500	1756787058	1873	1873	1873	1873	0
110	20231027	165400	1756787058	1873	1873	1873	1873	0
111	20231027	165300	1756787058	1873	1873	1873	1873	0
112	20231027	165200	1756787058	1873	1873	1873	1873	0
113	20231027	165100	1756787058	1873	1873	1873	1873	0
114	20231027	165000	1756787058	1873	1873	1873	1873	0
115	20231027	164900	1756787058	1873	1873	1873	1873	0
116	20231027	164800	1756787058	1873	1873	1873	1873	0
117	20231027	164700	1756787058	1873	1873	1873	1873	0
118	20231027	164600	1756787058	1873	1873	1873	1873	0
119	20231027	164500	1756787058	1873	1873	1873	1873	0
120	20231027	164400	1756787058	1873	1873	1873	1873	0
121	20231027	164300	1756787058	1873	1873	1873	1873	0
122	20231027	164200	1756787058	1873	1873	1873	1873	9024
123	20231027	164100	1756787058	1873	1873	1873	1873	0
124	20231027	164000	1756787058	1873	1873	1873	1873	0
125	20231027	163900	1756787058	1873	1873	1873	1873	0
126	20231027	163800	1756787058	1873	1873	1873	1873	0
127	20231027	163700	1756787058	1873	1873	1873	1873	0
128	20231027	163600	1756787058	1873	1873	1873	1873	0
129	20231027	163500	1756787058	1873	1873	1873	1873	0
130	20231027	163400	1756787058	1873	1873	1873	1873	0
131	20231027	163300	1756787058	1873	1873	1873	1873	0
132	20231027	163200	1756787058	1873	1873	1873	1873	0
133	20231027	163100	1756787058	1873	1873	1873	1873	0
134	20231027	163000	1756787058	1873	1873	1873	1873	0
135	20231027	162900	1756787058	1873	1873	1873	1873	0
136	20231027	162800	1756787058	1873	1873	1873	1873	0
137	20231027	162700	1756787058	1873	1873	1873	1873	0
138	20231027	162600	1756787058	1873	1873	1873	1873	0
139	20231027	162500	1756787058	1873	1873	1873	1873	0
140	20231027	162400	1756787058	1873	1873	1873	1873	0
141	20231027	162300	1756787058	1873	1873	1873	1873	0
142	20231027	162200	1756787058	1873	1873	1873	1873	0
143	20231027	162100	1756787058	1873	1873	1873	1873	0
144	20231027	162000	1756787058	1873	1873	1873	1873	0
145	20231027	161900	1756787058	1873	1873	1873	1873	0
146	20231027	161800	1756787058	1873	1873	1873	1873	0
147	20231027	161700	1756787058	1873	1873	1873	1873	0
148	20231027	161600	1756787058	1873	1873	1873	1873	0
149	20231027	161500	1756787058	1873	1873	1873	1873	0
150	20231027	161400	1756787058	1873	1873	1873	1873	0
151	20231027	161300	1756787058	1873	1873	1873	1873	0
152	20231027	161200	1756787058	1873	1873	1873	1873	9024
153	20231027	161100	1756787058	1873	1873	1873	1873	0
154	20231027	161000	1756787058	1873	1873	1873	1873	0
155	20231027	160900	1756787058	1873	1873	1873	1873	0
156	20231027	160800	1756787058	1873	1873	1873	1873	0
157	20231027	160700	1756787058	1873	1873	1873	1873	0
158	20231027	160600	1756787058	1873	1873	1873	1873	0
159	20231027	160500	1756787058	1873	1873	1873	1873	0
160	20231027	160400	1756787058	1873	1873	1873	1873	0
161	20231027	160300	1756787058	1873	1873	1873	1873	0
162	20231027	160200	1756787058	1873	1873	1873	1873	0
163	20231027	160100	1756787058	1873	1873	1873	1873	0
164	20231027	160000	1756787058	1873	1873	1873	1873	0
165	20231027	155900	1756787058	1873	1873	1873	1873	0
166	20231027	155800	1756787058	1873	1873	1873	1873	0
167	20231027	155700	1756787058	1873	1873	1873	1873	0
168	20231027	155600	1756787058	1873	1873	1873	1873	0
169	20231027	155500	1756787058	1873	1873	1873	1873	0
170	20231027	155400	1756787058	1873	1873	1873	1873	0
171	20231027	155300	1756787058	1873	1873	1873	1873	0
172	20231027	155200	1756787058	1873	1873	1873	1873	0
173	20231027	155100	1756787058	1873	1873	1873	1873	0
174	20231027	155000	1756787058	1873	1873	1873	1873	0
175	20231027	154900	1756787058	1873	1873	1873	1873	0
176	20231027	154800	1756787058	1873	1873	1873	1873	0
177	20231027	154700	1756787058	1873	1873	1873	1873	0
178	20231027	154600	1756787058	1873	1873	1873	1873	0
179	20231027	154500	1756787058	1873	1873	1873	1873	0
180	20231027	154400	1756787058	1873	1873	1873	1873	0
181	20231027	154300	1756787058	1873	1873	1873	1873	0
182	20231027	154200	1756787058	1873	1873	1873	1873	9024
183	20231027	154100	1756787058	1873	1873	1873	1873	0
184	20231027	154000	1756787058	1873	1873	1873	1873	0
185	20231027	153900	1756787058	1873	1873	1873	1873	0
186	20231027	153800	1756787058	1873	1873	1873	1873	0
187	20231027	153700	1756787058	1873	1873	1873	1873	0
188	20231027	153600	1756787058	1873	1873	1873	1873	0
189	20231027	153500	1756787058	1873	1873	1873	1873	0
190	20231027	153400	1756787058	1873	1873	1873	1873	0
191	20231027	153300	1756787058	1873	1873	1873	1873	0
192	20231027	153200	1756787058	1873	1873	1873	1873	0
193	20231027	153100	1756787058	1873	1873	1873	1873	0
194	20231027	153000	1756787058	1873	1873	1873	1873	9024
195	20231027	152900	1739885106	1873	1873	1873	1873	0
196	20231027	152800	1739885106	1873	1873	1873	1873	0
197	20231027	152700	1739885106	1873	1873	1873	1873	0
198	20231027	152600	1739885106	1873	1873	1873	1873	0
199	20231027	152500	1739885106	1873	1873	1873	1873	0
200	20231027	152400	1739885106	1873	1873	1873	1873	0
201	20231027	152300	1739885106	1873	1873	1873	1873	0
202	20231027	152200	1739885106	1873	1873	1873	1873	0
203	20231027	152100	1739885106	1873	1873	1873	1873	0
204	20231027	152000	1739885106	1873	1873	1873	1873	0
205	20231027	151900	1739885106	1873	1857	1873	1857	2528
206	20231027	151800	1735160651	1858	1859	1872	1858	6434
207	20231027	151700	1723203320	1860	1864	1864	1860	637
208	20231027	151600	1722017542	1864	1864	1864	1864	17
209	20231027	151500	1721985854	1874	1874	1874	1874	1
210	20231027	151400	1721983980	1874	1874	1874	1874	537
211	20231027	151300	1720977642	1874	1874	1874	1874	1
212	20231027	151200	1720975768	1863	1863	1863	1863	0
213	20231027	151100	1720975768	1863	1862	1863	1862	4339
214	20231027	151000	1712892327	1860	1864	1864	1860	14419
215	20231027	150900	1686035018	1863	1864	1864	1863	2844
216	20231027	150800	1680735333	1865	1867	1867	1865	2443
217	20231027	150700	1676178453	1867	1870	1870	1867	6984
218	20231027	150600	1663136430	1870	1871	1871	1870	237
219	20231027	150500	1662693184	1879	1879	1879	1879	0
220	20231027	150400	1662693184	1879	1879	1879	1879	90
221	20231027	150300	1662524074	1879	1880	1880	1879	40
222	20231027	150200	1662448909	1869	1871	1880	1869	1794
223	20231027	150100	1659084667	1879	1879	1879	1879	1
224	20231027	150000	1659082788	1879	1879	1879	1879	106
225	20231027	145900	1658883614	1879	1879	1879	1879	341
226	20231027	145800	1658242875	1871	1871	1871	1871	3
227	20231027	145700	1658237262	1880	1880	1880	1880	0
228	20231027	145600	1658237262	1880	1880	1880	1880	20
229	20231027	145500	1658199662	1880	1880	1880	1880	1
230	20231027	145400	1658197782	1881	1878	1882	1878	693
231	20231027	145300	1656894769	1882	1880	1882	1879	1100
232	20231027	145200	1654825334	1882	1879	1882	1878	6250
233	20231027	145100	1643063848	1880	1880	1880	1878	950
234	20231027	145000	1641277902	1880	1873	1880	1873	293
235	20231027	144900	1640728599	1876	1876	1876	1876	1
236	20231027	144800	1640726723	1868	1870	1870	1868	94
237	20231027	144700	1640551122	1870	1870	1870	1869	2492
238	20231027	144600	1635892990	1877	1877	1877	1877	0
239	20231027	144500	1635892990	1877	1877	1877	1877	0
240	20231027	144400	1635892990	1877	1877	1877	1877	30
241	20231027	144300	1635836680	1879	1879	1879	1879	0
242	20231027	144200	1635836680	1879	1879	1879	1879	2
243	20231027	144100	1635832922	1869	1871	1871	1869	1976
244	20231027	144000	1632137514	1881	1875	1881	1871	2013
245	20231027	143900	1628369164	1882	1882	1882	1882	1
246	20231027	143800	1628367282	1872	1880	1880	1872	1500
247	20231027	143700	1625557982	1883	1883	1883	1883	0
248	20231027	143600	1625557982	1883	1883	1883	1883	65
249	20231027	143500	1625435587	1885	1874	1885	1873	1214
250	20231027	143400	1623160550	1874	1875	1875	1874	20
251	20231027	143300	1623123060	1887	1881	1887	1880	589
252	20231027	143200	1622015682	1888	1885	1888	1885	216
253	20231027	143100	1621608061	1885	1885	1885	1885	504
254	20231027	143000	1620658021	1884	1877	1884	1877	7016
255	20231027	142900	1607484922	1877	1876	1877	1876	593
256	20231027	142800	1606372419	1876	1876	1876	1875	1069
257	20231027	142700	1604367975	1876	1876	1876	1876	68
258	20231027	142600	1604240407	1876	1875	1876	1869	2635
259	20231027	142500	1599303076	1875	1875	1875	1875	89
260	20231027	142400	1599136201	1876	1876	1876	1869	327
261	20231027	142300	1598524546	1877	1877	1877	1877	169
262	20231027	142200	1598207333	1877	1877	1877	1877	68
263	20231027	142100	1598079697	1878	1878	1878	1869	85
264	20231027	142000	1597920471	1878	1878	1878	1878	98
265	20231027	141900	1597736427	1878	1869	1878	1869	64
266	20231027	141800	1597616307	1869	1869	1869	1869	1819
267	20231027	141700	1594216596	1869	1869	1869	1869	69
268	20231027	141600	1594087635	1869	1863	1869	1863	70
269	20231027	141500	1593957009	1863	1864	1869	1863	2155
270	20231027	141400	1589940171	1864	1880	1880	1864	2961
271	20231027	141300	1584410636	1883	1883	1884	1883	69
272	20231027	141200	1584280674	1883	1874	1883	1871	3055
273	20231027	141100	1578554826	1874	1874	1874	1874	69
274	20231027	141000	1578425520	1874	1874	1874	1873	602
275	20231027	140900	1577297373	1874	1883	1883	1870	2979
276	20231027	140800	1571717705	1875	1885	1885	1875	3141
277	20231027	140700	1565816793	1885	1888	1888	1882	1236
278	20231027	140600	1563489823	1888	1888	1888	1882	1588
279	20231027	140500	1560497992	1888	1889	1889	1888	38
280	20231027	140400	1560426211	1884	1888	1889	1883	2239
281	20231027	140300	1556201278	1883	1884	1884	1881	331
282	20231027	140200	1555578404	1884	1889	1889	1884	149
283	20231027	140100	1555297083	1889	1889	1889	1888	67
284	20231027	140000	1555170530	1889	1889	1889	1880	1274
285	20231027	135900	1552773936	1889	1890	1890	1889	300
286	20231027	135800	1552207136	1890	1889	1890	1889	158
287	20231027	135700	1551908664	1890	1885	1890	1885	1729
288	20231027	135600	1548647064	1885	1882	1885	1882	1903
289	20231027	135500	1545065087	1882	1882	1882	1881	1062
290	20231027	135400	1543066928	1882	1879	1882	1875	1393
291	20231027	135300	1540449798	1879	1876	1879	1876	791
292	20231027	135200	1538965828	1876	1876	1879	1876	6015
293	20231027	135100	1527678683	1877	1876	1879	1876	213
294	20231027	135000	1527279007	1876	1872	1876	1872	190
295	20231027	134900	1526923229	1875	1875	1875	1875	75
296	20231027	134800	1526782604	1875	1875	1875	1870	274
297	20231027	134700	1526270038	1879	1879	1879	1879	0
298	20231027	134600	1526270038	1879	1879	1881	1874	326
299	20231027	134500	1525658156	1874	1874	1874	1874	451
300	20231027	134400	1524812982	1874	1880	1880	1873	838
301	20231027	134300	1523242294	1880	1876	1880	1876	80
302	20231027	134200	1523092099	1876	1876	1877	1875	102
303	20231027	134100	1522900715	1872	1882	1882	1872	811
304	20231027	134000	1521380259	1882	1882	1882	1882	0
305	20231027	133900	1521380259	1882	1880	1882	1880	1261
306	20231027	133800	1519009215	1880	1871	1880	1871	12495
307	20231027	133700	1495610378	1870	1871	1871	1870	157
308	20231027	133600	1495316784	1871	1872	1872	1867	171
309	20231027	133500	1494997373	1872	1868	1876	1867	2242
310	20231027	133400	1490805514	1868	1864	1868	1863	4260
311	20231027	133300	1482858906	1864	1857	1864	1857	1106
312	20231027	133200	1480800677	1861	1857	1861	1856	265
313	20231027	133100	1480308666	1858	1860	1861	1856	37
314	20231027	133000	1480239907	1855	1842	1855	1842	5041
315	20231027	132900	1470943584	1844	1852	1855	1844	5921
316	20231027	132800	1459996407	1855	1857	1861	1852	779
317	20231027	132700	1458551480	1861	1864	1864	1861	6
318	20231027	132600	1458540305	1864	1864	1865	1857	192
319	20231027	132500	1458183349	1865	1860	1865	1857	7018
320	20231027	132400	1445146522	1865	1865	1865	1862	3281
321	20231027	132300	1439031344	1866	1867	1867	1866	21
322	20231027	132200	1438992157	1868	1869	1869	1864	588
323	20231027	132100	1437895734	1870	1865	1870	1865	101
324	20231027	132000	1437707364	1867	1868	1869	1865	513
325	20231027	131900	1436750585	1870	1873	1873	1866	7
326	20231027	131800	1436737504	1864	1872	1872	1864	1001
327	20231027	131700	1434871454	1873	1865	1873	1865	10
328	20231027	131600	1434852771	1874	1867	1875	1864	233
329	20231027	131500	1434418047	1872	1873	1873	1868	700
330	20231027	131400	1433110376	1874	1875	1876	1874	13
331	20231027	131300	1433085993	1876	1871	1876	1864	670
332	20231027	131200	1431836433	1876	1874	1876	1869	105
333	20231027	131100	1431639898	1876	1877	1878	1869	418
334	20231027	131000	1430856246	1878	1878	1878	1878	6
335	20231027	130900	1430844978	1879	1879	1879	1879	0
336	20231027	130800	1430844978	1879	1865	1879	1863	951
337	20231027	130700	1429063533	1863	1868	1875	1863	3640
338	20231027	130600	1422267255	1867	1880	1883	1867	1706
339	20231027	130500	1419078476	1881	1877	1881	1871	407
340	20231027	130400	1418316708	1880	1885	1885	1880	46
341	20231027	130300	1418230107	1884	1885	1885	1884	89
342	20231027	130200	1418062343	1885	1887	1889	1884	99
343	20231027	130100	1417875618	1875	1883	1891	1869	1623
344	20231027	130000	1414831582	1883	1879	1883	1869	6331
345	20231027	125900	1402966939	1879	1880	1880	1866	1202
346	20231027	125800	1400719919	1875	1882	1882	1875	30
347	20231027	125700	1400663503	1883	1883	1884	1862	2838
348	20231027	125600	1395344076	1884	1885	1885	1866	2786
349	20231027	125500	1390132458	1879	1892	1894	1878	2029
350	20231027	125400	1386300449	1895	1895	1897	1895	152
351	20231027	125300	1386012259	1896	1897	1897	1885	3861
352	20231027	125200	1378703763	1893	1896	1898	1887	784
353	20231027	125100	1377220006	1897	1895	1897	1890	2495
354	20231027	125000	1372491132	1894	1887	1895	1887	7403
355	20231027	124900	1358480805	1883	1885	1887	1883	41
356	20231027	124800	1358403518	1886	1881	1888	1871	5844
357	20231027	124700	1347408422	1872	1887	1888	1872	1600
358	20231027	124600	1344410144	1888	1885	1888	1882	1199
359	20231027	124500	1342149730	1885	1885	1885	1873	7677
360	20231027	124400	1327758011	1885	1884	1885	1880	308
361	20231027	124300	1327177807	1860	1893	1893	1860	3629
362	20231027	124200	1320378927	1894	1886	1896	1885	3777
363	20231027	124100	1313239981	1885	1887	1895	1878	4635
364	20231027	124000	1304507503	1887	1886	1899	1886	8732
365	20231027	123900	1287983199	1872	1880	1891	1872	9793
366	20231027	123800	1269543688	1880	1872	1880	1859	10118
367	20231027	123700	1250583541	1872	1872	1875	1858	4553
368	20231027	123600	1242060211	1873	1868	1873	1858	1060
369	20231027	123500	1240085791	1874	1874	1881	1853	10572
370	20231027	123400	1220285777	1862	1876	1876	1851	12566
371	20231027	123300	1196895773	1876	1863	1881	1860	4516
372	20231027	123200	1188448150	1863	1851	1888	1844	10754
373	20231027	123100	1168443453	1851	1856	1894	1844	15733
374	20231027	123000	1139039560	1851	1834	1851	1831	19832
375	20231027	122900	1102625572	1834	1834	1848	1833	16027
376	20231027	122800	1073153528	1835	1898	1905	1831	82733
377	20231027	122700	919314850	1907	1937	1944	1890	60028
378	20231027	122600	804731784	1944	1903	1986	1866	146792
379	20231027	122500	520505103	1886	1925	1958	1881	56166
380	20231027	122400	412551879	1909	1909	1909	1909	0
381	20231027	122300	412551879	1909	1894	1909	1894	12870
382	20231027	122200	388102989	1894	1888	1894	1888	3846
383	20231027	122100	380830419	1887	1887	1887	1887	408
384	20231027	122000	380060523	1888	1888	1888	1888	0
385	20231027	121900	380060523	1888	1886	1888	1886	395
386	20231027	121800	379315194	1888	1888	1888	1888	1
387	20231027	121700	379313306	1888	1879	1888	1879	513
388	20231027	121600	378349370	1879	1879	1879	1879	527
389	20231027	121500	377359137	1891	1887	1891	1887	97
390	20231027	121400	377176010	1894	1892	1894	1892	368
391	20231027	121300	376479253	1896	1896	1896	1896	0
392	20231027	121200	376479253	1896	1896	1896	1896	0
393	20231027	121100	376479253	1896	1896	1896	1896	0
394	20231027	121000	376479253	1896	1896	1896	1896	0
395	20231027	120900	376479253	1896	1896	1896	1896	16
396	20231027	120800	376448917	1891	1891	1891	1891	0
397	20231027	120700	376448917	1891	1894	1896	1891	2383
398	20231027	120600	371938135	1892	1892	1892	1892	315
399	20231027	120500	371342155	1892	1892	1892	1892	10
400	20231027	120400	371323235	1890	1885	1892	1885	6304
401	20231027	120300	359412066	1885	1885	1885	1885	0
402	20231027	120200	359412066	1885	1885	1885	1885	114
403	20231027	120100	359197176	1885	1885	1885	1885	0
404	20231027	120000	359197176	1885	1885	1886	1885	113
405	20231027	115900	358984168	1887	1887	1887	1887	14
406	20231027	115800	358957750	1885	1880	1885	1880	7266
407	20231027	115700	345271518	1880	1878	1880	1878	1000
408	20231027	115600	343391800	1879	1879	1879	1879	0
409	20231027	115500	343391800	1879	1879	1879	1879	22
410	20231027	115400	343350462	1880	1880	1880	1880	0
411	20231027	115300	343350462	1880	1880	1880	1880	0
412	20231027	115200	343350462	1880	1880	1880	1880	102
413	20231027	115100	343158702	1880	1880	1882	1880	2123
414	20231027	115000	339167460	1869	1878	1883	1869	8758
415	20231027	114900	322724119	1880	1880	1880	1868	1899
416	20231027	114800	319154035	1880	1879	1880	1867	170
417	20231027	114700	318834759	1879	1879	1880	1865	205
418	20231027	114600	318451663	1880	1878	1880	1878	2203
419	20231027	114500	314310239	1880	1874	1880	1874	9188
420	20231027	114400	297066584	1856	1872	1875	1856	4229
421	20231027	114300	289142704	1875	1874	1875	1874	2043
422	20231027	114200	285314077	1874	1874	1875	1856	1544
423	20231027	114100	282422816	1874	1873	1874	1873	30
424	20231027	114000	282366625	1873	1873	1873	1856	621
425	20231027	113900	281204910	1873	1872	1873	1855	2020
426	20231027	113800	277421600	1871	1870	1872	1870	3285
427	20231027	113700	271272724	1856	1872	1872	1856	1130
428	20231027	113600	269157762	1872	1872	1872	1872	3
429	20231027	113500	269152146	1870	1869	1870	1869	11837
430	20231027	113400	247025991	1869	1868	1869	1868	3162
431	20231027	113300	241116285	1866	1866	1867	1865	1062
432	20231027	113200	239134622	1869	1859	1870	1839	9200
433	20231027	113100	221990152	1844	1849	1860	1842	15674
434	20231027	113000	192975305	1848	1847	1848	1847	2000
435	20231027	112900	189279800	1847	1843	1847	1843	2232
436	20231027	112800	185160373	1844	1844	1844	1844	5
437	20231027	112700	185151153	1844	1844	1844	1844	70
438	20231027	112600	185022073	1847	1840	1847	1840	4335
439	20231027	112500	177041352	1841	1824	1841	1824	65
440	20231027	112400	176922622	1840	1833	1840	1833	6985
441	20231027	112300	164111002	1816	1833	1833	1816	2076
442	20231027	112200	160340969	1832	1830	1832	1830	4360
443	20231027	112100	152356786	1825	1825	1825	1825	1
444	20231027	112000	152354961	1825	1826	1826	1825	397
445	20231027	111900	151630295	1826	1822	1826	1822	1783
446	20231027	111800	148376957	1822	1822	1822	1822	1
447	20231027	111700	148375135	1822	1821	1822	1821	595
448	20231027	111600	147291308	1821	1811	1821	1811	9708
449	20231027	111500	129662530	1810	1810	1810	1810	2466
450	20231027	111400	125199070	1810	1809	1810	1809	431
451	20231027	111300	124418995	1809	1802	1809	1802	600
452	20231027	111200	123333602	1809	1802	1809	1802	101
453	20231027	111100	123151593	1809	1809	1809	1809	400
454	20231027	111000	122427993	1809	1809	1809	1809	0
455	20231027	110900	122427993	1809	1809	1809	1809	3000
456	20231027	110800	117000993	1809	1809	1809	1809	0
457	20231027	110700	117000993	1809	1809	1809	1809	0
458	20231027	110600	117000993	1809	1809	1809	1809	0
459	20231027	110500	117000993	1809	1809	1809	1809	0
460	20231027	110400	117000993	1809	1809	1809	1809	0
461	20231027	110300	117000993	1809	1809	1809	1809	0
462	20231027	110200	117000993	1809	1801	1809	1801	3
463	20231027	110100	116995574	1809	1809	1809	1809	2
464	20231027	110000	116991956	1801	1801	1801	1801	500
465	20231027	105900	116091456	1809	1809	1809	1809	0
466	20231027	105800	116091456	1809	1809	1809	1809	0
467	20231027	105700	116091456	1809	1809	1809	1809	0
468	20231027	105600	116091456	1809	1809	1809	1809	0
469	20231027	105500	116091456	1809	1809	1809	1809	0
470	20231027	105400	116091456	1809	1809	1809	1809	0
471	20231027	105300	116091456	1809	1809	1809	1809	0
472	20231027	105200	116091456	1809	1809	1809	1809	0
473	20231027	105100	116091456	1809	1801	1809	1800	308
474	20231027	105000	115536771	1810	1810	1810	1810	856
475	20231027	104900	113987411	1810	1806	1810	1806	5093
476	20231027	104800	104781901	1806	1806	1806	1806	0
477	20231027	104700	104781901	1806	1800	1806	1800	2497
478	20231027	104600	100281914	1800	1789	1800	1789	176
479	20231027	104500	99966830	1796	1796	1796	1796	103
480	20231027	104400	99781842	1796	1794	1796	1794	2491
481	20231027	104300	95310601	1793	1792	1793	1792	3135
482	20231027	104200	89692648	1792	1792	1792	1792	274
483	20231027	104100	89201640	1792	1791	1792	1791	152
484	20231027	104000	88929405	1791	1789	1791	1789	3849
485	20231027	103900	82038544	1778	1782	1782	1778	5000
486	20231027	103800	73139279	1789	1789	1789	1789	0
487	20231027	103700	73139279	1789	1789	1789	1789	0
488	20231027	103600	73139279	1789	1789	1789	1789	1
489	20231027	103500	73137490	1789	1789	1789	1789	0
490	20231027	103400	73137490	1789	1789	1789	1789	0
491	20231027	103300	73137490	1789	1789	1789	1789	0
492	20231027	103200	73137490	1789	1789	1789	1789	0
493	20231027	103100	73137490	1789	1789	1789	1789	0
494	20231027	103000	73137490	1789	1789	1789	1789	0
495	20231027	102900	73137490	1789	1789	1789	1789	40
496	20231027	102800	73065930	1791	1791	1791	1791	0
497	20231027	102700	73065930	1791	1791	1791	1791	0
498	20231027	102600	73065930	1791	1790	1791	1790	22
499	20231027	102500	73026549	1782	1782	1782	1782	1
500	20231027	102400	73024767	1791	1791	1791	1791	0
501	20231027	102300	73024767	1791	1791	1791	1791	0
502	20231027	102200	73024767	1791	1791	1791	1791	0
503	20231027	102100	73024767	1791	1791	1791	1791	0
504	20231027	102000	73024767	1791	1791	1791	1791	0
505	20231027	101900	73024767	1791	1790	1791	1790	463
506	20231027	101800	72195995	1790	1790	1790	1790	0
507	20231027	101700	72195995	1790	1790	1790	1790	0
508	20231027	101600	72195995	1790	1790	1790	1790	0
509	20231027	101500	72195995	1790	1790	1790	1790	0
510	20231027	101400	72195995	1790	1790	1790	1790	0
511	20231027	101300	72195995	1790	1790	1790	1790	1
512	20231027	101200	72194205	1781	1781	1781	1781	10
513	20231027	101100	72176395	1791	1791	1791	1791	0
514	20231027	101000	72176395	1791	1791	1791	1791	0
515	20231027	100900	72176395	1791	1791	1791	1791	0
516	20231027	100800	72176395	1791	1791	1791	1791	3
517	20231027	100700	72171022	1789	1791	1791	1789	11
518	20231027	100600	72151341	1779	1782	1782	1779	3822
519	20231027	100500	65348896	1792	1782	1792	1780	161
520	20231027	100400	65062133	1792	1792	1792	1792	0
521	20231027	100300	65062133	1792	1792	1792	1792	0
522	20231027	100200	65062133	1792	1792	1792	1792	1
523	20231027	100100	65060341	1791	1791	1791	1791	0
524	20231027	100000	65060341	1791	1791	1791	1791	0
525	20231027	095900	65060341	1791	1791	1792	1791	1459
526	20231027	095800	62447242	1792	1792	1792	1792	0
527	20231027	095700	62447242	1792	1792	1792	1792	0
528	20231027	095600	62447242	1792	1792	1792	1792	0
529	20231027	095500	62447242	1792	1792	1792	1792	0
530	20231027	095400	62447242	1792	1792	1792	1792	10
531	20231027	095300	62429322	1790	1790	1790	1790	493
532	20231027	095200	61546852	1790	1790	1790	1790	0
533	20231027	095100	61546852	1790	1790	1790	1790	0
534	20231027	095000	61546852	1790	1790	1790	1790	0
535	20231027	094900	61546852	1790	1789	1790	1789	57
536	20231027	094800	61444877	1787	1787	1787	1787	451
537	20231027	094700	60638940	1787	1786	1787	1786	338
538	20231027	094600	60035262	1787	1786	1787	1786	157
539	20231027	094500	59754859	1786	1786	1786	1786	296
540	20231027	094400	59226203	1786	1788	1788	1786	3
541	20231027	094300	59220841	1793	1793	1793	1793	0
542	20231027	094200	59220841	1793	1793	1793	1793	0
543	20231027	094100	59220841	1793	1793	1793	1793	0
544	20231027	094000	59220841	1793	1781	1793	1781	1146
545	20231027	093900	57177267	1782	1777	1782	1777	2142
546	20231027	093800	53361639	1766	1767	1767	1766	432
547	20231027	093700	52598669	1780	1780	1780	1780	7
548	20231027	093600	52586209	1782	1782	1782	1782	0
549	20231027	093500	52586209	1782	1780	1782	1780	449
550	20231027	093400	51786109	1767	1781	1781	1767	3
551	20231027	093300	51780780	1781	1780	1781	1780	3013
552	20231027	093200	46414658	1780	1780	1780	1780	10
553	20231027	093100	46396858	1781	1781	1781	1781	1132
554	20231027	093000	44380766	1782	1782	1782	1782	1
555	20231027	092900	44378984	1783	1783	1783	1783	0
556	20231027	092800	44378984	1783	1783	1783	1783	2
557	20231027	092700	44375418	1782	1782	1782	1782	2198
558	20231027	092600	40458582	1783	1783	1783	1783	0
559	20231027	092500	40458582	1783	1768	1783	1764	4017
560	20231027	092400	33337922	1782	1771	1782	1770	651
561	20231027	092300	32185290	1783	1783	1783	1783	0
562	20231027	092200	32185290	1783	1773	1783	1772	406
563	20231027	092100	31465617	1783	1783	1783	1783	2
564	20231027	092000	31462051	1785	1785	1785	1785	0
565	20231027	091900	31462051	1785	1772	1785	1772	26
566	20231027	091800	31415966	1785	1785	1785	1781	2108
567	20231027	091700	27653885	1795	1796	1796	1787	1341
568	20231027	091600	25248392	1795	1796	1796	1795	2150
569	20231027	091500	21388992	1796	1794	1796	1794	624
570	20231027	091400	20268980	1795	1794	1795	1794	2201
571	20231027	091300	16318337	1795	1796	1796	1794	2178
572	20231027	091200	12409304	1795	1794	1795	1794	2001
573	20231027	091100	8817933	1795	1795	1795	1795	0
574	20231027	091000	8817933	1795	1798	1798	1795	2
575	20231027	090900	8814340	1793	1793	1793	1793	476
576	20231027	090800	7960872	1763	1778	1800	1763	253
577	20231027	090700	7511041	1818	1774	1820	1774	474
578	20231027	090600	6668352	1774	1751	1774	1749	201
579	20231027	090500	6316678	1774	1750	1774	1749	562
580	20231027	090400	5333683	1773	1773	1773	1773	0
581	20231027	090300	5333683	1773	1748	1773	1741	301
582	20231027	090200	4809019	1773	1773	1773	1773	0
583	20231027	090100	4809019	1773	1773	1773	1740	2017
584	20231027	090000	1298567	1775	1736	1775	1736	748