KissMeData/027830/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190300	6473739413	1917	1917	1917	1917	24994
3	20231019	190200	6473739413	1917	1917	1917	1917	0
4	20231019	190100	6473739413	1917	1917	1917	1917	0
5	20231019	190000	6473739413	1917	1917	1917	1917	0
6	20231019	185900	6473739413	1917	1917	1917	1917	0
7	20231019	185800	6473739413	1917	1917	1917	1917	0
8	20231019	185700	6473739413	1917	1917	1917	1917	0
9	20231019	185600	6473739413	1917	1917	1917	1917	0
10	20231019	185500	6473739413	1917	1917	1917	1917	0
11	20231019	185400	6473739413	1917	1917	1917	1917	0
12	20231019	185300	6473739413	1917	1917	1917	1917	0
13	20231019	185200	6473739413	1917	1917	1917	1917	0
14	20231019	185100	6473739413	1917	1917	1917	1917	0
15	20231019	185000	6473739413	1917	1917	1917	1917	0
16	20231019	184900	6473739413	1917	1917	1917	1917	0
17	20231019	184800	6473739413	1917	1917	1917	1917	0
18	20231019	184700	6473739413	1917	1917	1917	1917	0
19	20231019	184600	6473739413	1917	1917	1917	1917	0
20	20231019	184500	6473739413	1917	1917	1917	1917	0
21	20231019	184400	6473739413	1917	1917	1917	1917	0
22	20231019	184300	6473739413	1917	1917	1917	1917	0
23	20231019	184200	6473739413	1917	1917	1917	1917	0
24	20231019	184100	6473739413	1917	1917	1917	1917	0
25	20231019	184000	6473739413	1917	1917	1917	1917	0
26	20231019	183900	6473739413	1917	1917	1917	1917	0
27	20231019	183800	6473739413	1917	1917	1917	1917	0
28	20231019	183700	6473739413	1917	1917	1917	1917	0
29	20231019	183600	6473739413	1917	1917	1917	1917	0
30	20231019	183500	6473739413	1917	1917	1917	1917	0
31	20231019	183400	6473739413	1917	1917	1917	1917	0
32	20231019	183300	6473739413	1917	1917	1917	1917	24994
33	20231019	183200	6473739413	1917	1917	1917	1917	0
34	20231019	183100	6473739413	1917	1917	1917	1917	0
35	20231019	183000	6473739413	1917	1917	1917	1917	0
36	20231019	182900	6473739413	1917	1917	1917	1917	0
37	20231019	182800	6473739413	1917	1917	1917	1917	0
38	20231019	182700	6473739413	1917	1917	1917	1917	0
39	20231019	182600	6473739413	1917	1917	1917	1917	0
40	20231019	182500	6473739413	1917	1917	1917	1917	0
41	20231019	182400	6473739413	1917	1917	1917	1917	0
42	20231019	182300	6473739413	1917	1917	1917	1917	0
43	20231019	182200	6473739413	1917	1917	1917	1917	0
44	20231019	182100	6473739413	1917	1917	1917	1917	0
45	20231019	182000	6473739413	1917	1917	1917	1917	0
46	20231019	181900	6473739413	1917	1917	1917	1917	0
47	20231019	181800	6473739413	1917	1917	1917	1917	0
48	20231019	181700	6473739413	1917	1917	1917	1917	0
49	20231019	181600	6473739413	1917	1917	1917	1917	0
50	20231019	181500	6473739413	1917	1917	1917	1917	0
51	20231019	181400	6473739413	1917	1917	1917	1917	0
52	20231019	181300	6473739413	1917	1917	1917	1917	0
53	20231019	181200	6473739413	1917	1917	1917	1917	0
54	20231019	181100	6473739413	1917	1917	1917	1917	0
55	20231019	181000	6473739413	1917	1917	1917	1917	0
56	20231019	180900	6473739413	1917	1917	1917	1917	0
57	20231019	180800	6473739413	1917	1917	1917	1917	0
58	20231019	180700	6473739413	1917	1917	1917	1917	0
59	20231019	180600	6473739413	1917	1917	1917	1917	0
60	20231019	180500	6473739413	1917	1917	1917	1917	0
61	20231019	180400	6473739413	1917	1917	1917	1917	0
62	20231019	180300	6473739413	1917	1917	1917	1917	24994
63	20231019	180200	6473739413	1917	1917	1917	1917	0
64	20231019	180100	6473739413	1917	1917	1917	1917	0
65	20231019	180000	6473739413	1917	1917	1917	1917	0
66	20231019	175900	6473739413	1917	1917	1917	1917	0
67	20231019	175800	6473739413	1917	1917	1917	1917	0
68	20231019	175700	6473739413	1917	1917	1917	1917	0
69	20231019	175600	6473739413	1917	1917	1917	1917	0
70	20231019	175500	6473739413	1917	1917	1917	1917	0
71	20231019	175400	6473739413	1917	1917	1917	1917	0
72	20231019	175300	6473739413	1917	1917	1917	1917	0
73	20231019	175200	6473739413	1917	1917	1917	1917	0
74	20231019	175100	6473739413	1917	1917	1917	1917	0
75	20231019	175000	6473739413	1917	1917	1917	1917	0
76	20231019	174900	6473739413	1917	1917	1917	1917	0
77	20231019	174800	6473739413	1917	1917	1917	1917	0
78	20231019	174700	6473739413	1917	1917	1917	1917	0
79	20231019	174600	6473739413	1917	1917	1917	1917	0
80	20231019	174500	6473739413	1917	1917	1917	1917	0
81	20231019	174400	6473739413	1917	1917	1917	1917	0
82	20231019	174300	6473739413	1917	1917	1917	1917	0
83	20231019	174200	6473739413	1917	1917	1917	1917	0
84	20231019	174100	6473739413	1917	1917	1917	1917	0
85	20231019	174000	6473739413	1917	1917	1917	1917	0
86	20231019	173900	6473739413	1917	1917	1917	1917	0
87	20231019	173800	6473739413	1917	1917	1917	1917	0
88	20231019	173700	6473739413	1917	1917	1917	1917	0
89	20231019	173600	6473739413	1917	1917	1917	1917	0
90	20231019	173500	6473739413	1917	1917	1917	1917	0
91	20231019	173400	6473739413	1917	1917	1917	1917	0
92	20231019	173300	6473739413	1917	1917	1917	1917	24994
93	20231019	173200	6473739413	1917	1917	1917	1917	0
94	20231019	173100	6473739413	1917	1917	1917	1917	0
95	20231019	173000	6473739413	1917	1917	1917	1917	0
96	20231019	172900	6473739413	1917	1917	1917	1917	0
97	20231019	172800	6473739413	1917	1917	1917	1917	0
98	20231019	172700	6473739413	1917	1917	1917	1917	0
99	20231019	172600	6473739413	1917	1917	1917	1917	0
100	20231019	172500	6473739413	1917	1917	1917	1917	0
101	20231019	172400	6473739413	1917	1917	1917	1917	0
102	20231019	172300	6473739413	1917	1917	1917	1917	0
103	20231019	172200	6473739413	1917	1917	1917	1917	0
104	20231019	172100	6473739413	1917	1917	1917	1917	0
105	20231019	172000	6473739413	1917	1917	1917	1917	0
106	20231019	171900	6473739413	1917	1917	1917	1917	0
107	20231019	171800	6473739413	1917	1917	1917	1917	0
108	20231019	171700	6473739413	1917	1917	1917	1917	0
109	20231019	171600	6473739413	1917	1917	1917	1917	0
110	20231019	171500	6473739413	1917	1917	1917	1917	0
111	20231019	171400	6473739413	1917	1917	1917	1917	0
112	20231019	171300	6473739413	1917	1917	1917	1917	0
113	20231019	171200	6473739413	1917	1917	1917	1917	0
114	20231019	171100	6473739413	1917	1917	1917	1917	0
115	20231019	171000	6473739413	1917	1917	1917	1917	0
116	20231019	170900	6473739413	1917	1917	1917	1917	0
117	20231019	170800	6473739413	1917	1917	1917	1917	0
118	20231019	170700	6473739413	1917	1917	1917	1917	0
119	20231019	170600	6473739413	1917	1917	1917	1917	0
120	20231019	170500	6473739413	1917	1917	1917	1917	0
121	20231019	170400	6473739413	1917	1917	1917	1917	0
122	20231019	170300	6473739413	1917	1917	1917	1917	24994
123	20231019	170200	6473739413	1917	1917	1917	1917	0
124	20231019	170100	6473739413	1917	1917	1917	1917	0
125	20231019	170000	6473739413	1917	1917	1917	1917	0
126	20231019	165900	6473739413	1917	1917	1917	1917	0
127	20231019	165800	6473739413	1917	1917	1917	1917	0
128	20231019	165700	6473739413	1917	1917	1917	1917	0
129	20231019	165600	6473739413	1917	1917	1917	1917	0
130	20231019	165500	6473739413	1917	1917	1917	1917	0
131	20231019	165400	6473739413	1917	1917	1917	1917	0
132	20231019	165300	6473739413	1917	1917	1917	1917	0
133	20231019	165200	6473739413	1917	1917	1917	1917	0
134	20231019	165100	6473739413	1917	1917	1917	1917	0
135	20231019	165000	6473739413	1917	1917	1917	1917	0
136	20231019	164900	6473739413	1917	1917	1917	1917	0
137	20231019	164800	6473739413	1917	1917	1917	1917	0
138	20231019	164700	6473739413	1917	1917	1917	1917	0
139	20231019	164600	6473739413	1917	1917	1917	1917	0
140	20231019	164500	6473739413	1917	1917	1917	1917	0
141	20231019	164400	6473739413	1917	1917	1917	1917	0
142	20231019	164300	6473739413	1917	1917	1917	1917	0
143	20231019	164200	6473739413	1917	1917	1917	1917	0
144	20231019	164100	6473739413	1917	1917	1917	1917	0
145	20231019	164000	6473739413	1917	1917	1917	1917	0
146	20231019	163900	6473739413	1917	1917	1917	1917	0
147	20231019	163800	6473739413	1917	1917	1917	1917	0
148	20231019	163700	6473739413	1917	1917	1917	1917	0
149	20231019	163600	6473739413	1917	1917	1917	1917	0
150	20231019	163500	6473739413	1917	1917	1917	1917	0
151	20231019	163400	6473739413	1917	1917	1917	1917	0
152	20231019	163300	6473739413	1917	1917	1917	1917	24994
153	20231019	163200	6473739413	1917	1917	1917	1917	0
154	20231019	163100	6473739413	1917	1917	1917	1917	0
155	20231019	163000	6473739413	1917	1917	1917	1917	0
156	20231019	162900	6473739413	1917	1917	1917	1917	0
157	20231019	162800	6473739413	1917	1917	1917	1917	0
158	20231019	162700	6473739413	1917	1917	1917	1917	0
159	20231019	162600	6473739413	1917	1917	1917	1917	0
160	20231019	162500	6473739413	1917	1917	1917	1917	0
161	20231019	162400	6473739413	1917	1917	1917	1917	0
162	20231019	162300	6473739413	1917	1917	1917	1917	0
163	20231019	162200	6473739413	1917	1917	1917	1917	0
164	20231019	162100	6473739413	1917	1917	1917	1917	0
165	20231019	162000	6473739413	1917	1917	1917	1917	0
166	20231019	161900	6473739413	1917	1917	1917	1917	0
167	20231019	161800	6473739413	1917	1917	1917	1917	0
168	20231019	161700	6473739413	1917	1917	1917	1917	0
169	20231019	161600	6473739413	1917	1917	1917	1917	0
170	20231019	161500	6473739413	1917	1917	1917	1917	0
171	20231019	161400	6473739413	1917	1917	1917	1917	0
172	20231019	161300	6473739413	1917	1917	1917	1917	0
173	20231019	161200	6473739413	1917	1917	1917	1917	0
174	20231019	161100	6473739413	1917	1917	1917	1917	0
175	20231019	161000	6473739413	1917	1917	1917	1917	0
176	20231019	160900	6473739413	1917	1917	1917	1917	0
177	20231019	160800	6473739413	1917	1917	1917	1917	0
178	20231019	160700	6473739413	1917	1917	1917	1917	0
179	20231019	160600	6473739413	1917	1917	1917	1917	0
180	20231019	160500	6473739413	1917	1917	1917	1917	0
181	20231019	160400	6473739413	1917	1917	1917	1917	0
182	20231019	160300	6473739413	1917	1917	1917	1917	24994
183	20231019	160200	6473739413	1917	1917	1917	1917	0
184	20231019	160100	6473739413	1917	1917	1917	1917	0
185	20231019	160000	6473739413	1917	1917	1917	1917	0
186	20231019	155900	6473739413	1917	1917	1917	1917	0
187	20231019	155800	6473739413	1917	1917	1917	1917	0
188	20231019	155700	6473739413	1917	1917	1917	1917	0
189	20231019	155600	6473739413	1917	1917	1917	1917	0
190	20231019	155500	6473739413	1917	1917	1917	1917	0
191	20231019	155400	6473739413	1917	1917	1917	1917	0
192	20231019	155300	6473739413	1917	1917	1917	1917	0
193	20231019	155200	6473739413	1917	1917	1917	1917	0
194	20231019	155100	6473739413	1917	1917	1917	1917	0
195	20231019	155000	6473739413	1917	1917	1917	1917	0
196	20231019	154900	6473739413	1917	1917	1917	1917	0
197	20231019	154800	6473739413	1917	1917	1917	1917	0
198	20231019	154700	6473739413	1917	1917	1917	1917	0
199	20231019	154600	6473739413	1917	1917	1917	1917	0
200	20231019	154500	6473739413	1917	1917	1917	1917	0
201	20231019	154400	6473739413	1917	1917	1917	1917	0
202	20231019	154300	6473739413	1917	1917	1917	1917	0
203	20231019	154200	6473739413	1917	1917	1917	1917	0
204	20231019	154100	6473739413	1917	1917	1917	1917	0
205	20231019	154000	6473739413	1917	1917	1917	1917	0
206	20231019	153900	6473739413	1917	1917	1917	1917	0
207	20231019	153800	6473739413	1917	1917	1917	1917	0
208	20231019	153700	6473739413	1917	1917	1917	1917	0
209	20231019	153600	6473739413	1917	1917	1917	1917	0
210	20231019	153500	6473739413	1917	1917	1917	1917	0
211	20231019	153400	6473739413	1917	1917	1917	1917	0
212	20231019	153300	6473739413	1917	1917	1917	1917	24994
213	20231019	153200	6473739413	1917	1917	1917	1917	0
214	20231019	153100	6473739413	1917	1917	1917	1917	0
215	20231019	153000	6473739413	1917	1917	1917	1917	24994
216	20231019	152900	6425825915	1917	1917	1917	1917	0
217	20231019	152800	6425825915	1917	1917	1917	1917	0
218	20231019	152700	6425825915	1917	1917	1917	1917	0
219	20231019	152600	6425825915	1917	1917	1917	1917	0
220	20231019	152500	6425825915	1917	1917	1917	1917	0
221	20231019	152400	6425825915	1917	1917	1917	1917	0
222	20231019	152300	6425825915	1917	1917	1917	1917	0
223	20231019	152200	6425825915	1917	1917	1917	1917	0
224	20231019	152100	6425825915	1917	1917	1917	1917	0
225	20231019	152000	6425825915	1917	1917	1917	1917	0
226	20231019	151900	6425825915	1917	1906	1917	1904	11094
227	20231019	151800	6404647804	1906	1905	1906	1901	4367
228	20231019	151700	6396333171	1907	1907	1907	1906	688
229	20231019	151600	6395021608	1908	1908	1909	1907	586
230	20231019	151500	6393903672	1908	1909	1909	1906	2415
231	20231019	151400	6389295912	1909	1907	1909	1906	2225
232	20231019	151300	6385050517	1907	1905	1907	1904	2147
233	20231019	151200	6380958076	1905	1906	1906	1904	1991
234	20231019	151100	6377165301	1906	1904	1909	1903	3028
235	20231019	151000	6371392933	1907	1907	1907	1903	1312
236	20231019	150900	6368890953	1907	1902	1910	1900	13172
237	20231019	150800	6343816836	1903	1903	1903	1902	385
238	20231019	150700	6343084391	1903	1901	1903	1896	7785
239	20231019	150600	6328309364	1902	1901	1903	1901	626
240	20231019	150500	6327118743	1901	1904	1904	1900	2080
241	20231019	150400	6323163913	1904	1901	1904	1901	3390
242	20231019	150300	6316712039	1904	1900	1904	1900	1356
243	20231019	150200	6314134986	1904	1904	1904	1901	1077
244	20231019	150100	6312085425	1904	1901	1904	1890	3758
245	20231019	150000	6304974603	1904	1908	1908	1904	670
246	20231019	145900	6303698292	1909	1909	1910	1908	1490
247	20231019	145800	6300854553	1909	1899	1910	1898	5294
248	20231019	145700	6290787728	1899	1897	1899	1894	5990
249	20231019	145600	6279434336	1897	1899	1900	1896	2641
250	20231019	145500	6274423195	1900	1906	1908	1899	3921
251	20231019	145400	6266971077	1908	1909	1910	1904	1344
252	20231019	145300	6264408235	1910	1911	1911	1910	987
253	20231019	145200	6262523059	1911	1910	1911	1910	702
254	20231019	145100	6261182237	1910	1904	1910	1900	1636
255	20231019	145000	6258069797	1905	1901	1905	1901	976
256	20231019	144900	6256214204	1904	1895	1904	1895	1024
257	20231019	144800	6254264697	1905	1908	1911	1893	10782
258	20231019	144700	6233827743	1908	1901	1912	1892	8517
259	20231019	144600	6217655795	1913	1913	1913	1900	7795
260	20231019	144500	6202837658	1913	1914	1914	1905	1563
261	20231019	144400	6199854123	1906	1909	1917	1906	1447
262	20231019	144300	6197093969	1918	1918	1919	1909	439
263	20231019	144200	6196252253	1918	1907	1919	1907	8362
264	20231019	144100	6180285112	1907	1907	1910	1901	4743
265	20231019	144000	6171246155	1908	1909	1909	1893	25455
266	20231019	143900	6122938591	1900	1915	1915	1900	23529
267	20231019	143800	6078125649	1915	1915	1921	1913	4613
268	20231019	143700	6069293134	1922	1918	1922	1915	7677
269	20231019	143600	6054585764	1919	1926	1926	1919	360
270	20231019	143500	6053893553	1927	1928	1928	1918	705
271	20231019	143400	6052537899	1928	1922	1928	1917	3730
272	20231019	143300	6045366283	1922	1928	1928	1916	6747
273	20231019	143200	6032427514	1928	1928	1928	1927	1424
274	20231019	143100	6029682049	1928	1925	1929	1925	206
275	20231019	143000	6029285020	1930	1932	1932	1923	1245
276	20231019	142900	6026885624	1932	1932	1932	1932	486
277	20231019	142800	6025946672	1932	1934	1935	1932	6567
278	20231019	142700	6013246547	1933	1919	1933	1916	11485
279	20231019	142600	5991097404	1925	1918	1927	1917	413
280	20231019	142500	5990305224	1927	1925	1927	1918	571
281	20231019	142400	5989208676	1927	1926	1927	1917	962
282	20231019	142300	5987363067	1927	1926	1927	1915	1627
283	20231019	142200	5984230113	1927	1927	1927	1925	1035
284	20231019	142100	5982235788	1928	1929	1929	1925	2198
285	20231019	142000	5978004208	1929	1929	1930	1928	5313
286	20231019	141900	5967760041	1928	1923	1929	1923	1095
287	20231019	141800	5965651554	1923	1920	1923	1913	1815
288	20231019	141700	5962166745	1920	1913	1920	1905	9949
289	20231019	141600	5943157002	1914	1917	1918	1909	8263
290	20231019	141500	5927342341	1918	1921	1921	1917	4180
291	20231019	141400	5919321782	1921	1922	1922	1917	5159
292	20231019	141300	5909423324	1923	1930	1930	1920	15089
293	20231019	141200	5880427816	1930	1932	1932	1924	2832
294	20231019	141100	5874972022	1932	1933	1933	1924	996
295	20231019	141000	5873048235	1933	1932	1933	1921	8812
296	20231019	140900	5856078060	1932	1925	1934	1921	5881
297	20231019	140800	5844768180	1925	1927	1936	1924	4367
298	20231019	140700	5836351654	1929	1936	1936	1929	2884
299	20231019	140600	5830783450	1936	1937	1938	1935	4932
300	20231019	140500	5821234384	1937	1930	1937	1927	14225
301	20231019	140400	5793764095	1930	1932	1933	1927	2769
302	20231019	140300	5788420407	1932	1934	1934	1925	1431
303	20231019	140200	5785663257	1934	1934	1938	1925	4324
304	20231019	140100	5777307379	1935	1927	1935	1923	16825
305	20231019	140000	5744858672	1927	1921	1930	1920	5205
306	20231019	135900	5734832035	1921	1933	1933	1921	12960
307	20231019	135800	5709879446	1933	1933	1934	1927	8977
308	20231019	135700	5692550226	1933	1934	1934	1928	10495
309	20231019	135600	5672280612	1934	1927	1936	1917	5660
310	20231019	135500	5661350456	1917	1946	1946	1910	47119
311	20231019	135400	5570324577	1942	1934	1967	1932	90807
312	20231019	135300	5392919247	1934	1947	1948	1927	134070
313	20231019	135200	5132942940	1947	1920	1947	1911	61815
314	20231019	135100	5013649435	1920	1918	1921	1917	7603
315	20231019	135000	4999069179	1918	1918	1918	1914	1631
316	20231019	134900	4995943616	1918	1918	1918	1915	2464
317	20231019	134800	4991219312	1918	1922	1922	1913	16619
318	20231019	134700	4959336289	1922	1921	1924	1915	13501
319	20231019	134600	4933400391	1921	1923	1923	1913	21806
320	20231019	134500	4891559739	1922	1905	1922	1901	35780
321	20231019	134400	4823214651	1906	1905	1906	1902	7875
322	20231019	134300	4808210884	1905	1903	1906	1900	10219
323	20231019	134200	4788756990	1903	1903	1903	1898	3993
324	20231019	134100	4781171174	1903	1904	1904	1901	2120
325	20231019	134000	4777139250	1904	1906	1906	1901	5260
326	20231019	133900	4767136012	1906	1905	1907	1904	13006
327	20231019	133800	4742366944	1905	1902	1906	1902	2401
328	20231019	133700	4737798426	1902	1908	1908	1898	2739
329	20231019	133600	4732586918	1910	1902	1915	1902	18226
330	20231019	133500	4697778218	1902	1906	1906	1897	1458
331	20231019	133400	4695008512	1906	1901	1910	1901	7836
332	20231019	133300	4680094380	1901	1895	1901	1889	9296
333	20231019	133200	4662481586	1895	1896	1896	1889	1909
334	20231019	133100	4658867498	1895	1882	1898	1878	12175
335	20231019	133000	4635945520	1882	1882	1882	1876	4322
336	20231019	132900	4627812152	1882	1884	1884	1876	3055
337	20231019	132800	4622073038	1885	1887	1891	1878	9551
338	20231019	132700	4604066772	1880	1893	1898	1880	14188
339	20231019	132600	4577321048	1893	1889	1893	1888	1846
340	20231019	132500	4573834479	1889	1888	1893	1884	14225
341	20231019	132400	4546992751	1887	1896	1899	1887	6249
342	20231019	132300	4535161306	1900	1900	1901	1897	26601
343	20231019	132200	4484626725	1901	1904	1911	1901	24265
344	20231019	132100	4438482075	1904	1914	1915	1900	24473
345	20231019	132000	4391848255	1915	1928	1930	1914	46250
346	20231019	131900	4302939487	1928	1963	1973	1922	129784
347	20231019	131800	4051393188	1974	1904	1979	1893	167993
348	20231019	131700	3725155730	1904	1887	1904	1884	24611
349	20231019	131600	3678498211	1883	1883	1888	1880	10887
350	20231019	131500	3657996798	1880	1870	1880	1868	6444
351	20231019	131400	3645910544	1868	1866	1874	1866	410
352	20231019	131300	3645144147	1874	1875	1875	1874	3347
353	20231019	131200	3638868675	1875	1863	1886	1861	15111
354	20231019	131100	3610597581	1862	1862	1864	1862	329
355	20231019	131000	3609984797	1864	1870	1870	1864	3985
356	20231019	130900	3602547942	1869	1860	1871	1860	10682
357	20231019	130800	3582606798	1859	1855	1859	1851	5652
358	20231019	130700	3572125114	1855	1856	1857	1851	3434
359	20231019	130600	3565762258	1857	1850	1857	1849	2591
360	20231019	130500	3560961900	1849	1854	1859	1846	59882
361	20231019	130400	3450104554	1858	1865	1868	1854	23325
362	20231019	130300	3406707706	1865	1865	1867	1854	32464
363	20231019	130200	3346331449	1863	1871	1885	1860	51258
364	20231019	130100	3250490668	1873	1886	1887	1869	61163
365	20231019	130000	3135787222	1886	1888	1900	1886	63188
366	20231019	125900	3016190897	1888	1905	1911	1880	85110
367	20231019	125800	2855112826	1905	1922	1924	1887	142201
368	20231019	125700	2583540183	1921	1939	1998	1903	428023
369	20231019	125600	1749746065	1940	1945	1960	1908	224944
370	20231019	125500	1313196972	1945	1888	1950	1888	133760
371	20231019	125400	1056666808	1887	1888	1888	1887	1348
372	20231019	125300	1054121922	1888	1887	1888	1887	1069
373	20231019	125200	1052104654	1884	1884	1884	1884	215
374	20231019	125100	1051699594	1884	1887	1887	1884	129
375	20231019	125000	1051456174	1887	1887	1887	1887	459
376	20231019	124900	1050590041	1887	1888	1888	1887	140
377	20231019	124800	1050325741	1888	1888	1888	1888	121
378	20231019	124700	1050097293	1887	1886	1888	1886	533
379	20231019	124600	1049091533	1886	1886	1886	1886	1124
380	20231019	124500	1046971669	1883	1881	1883	1880	3882
381	20231019	124400	1039666227	1881	1880	1881	1879	1113
382	20231019	124300	1037574830	1879	1879	1879	1879	3165
383	20231019	124200	1031627795	1880	1880	1880	1880	448
384	20231019	124100	1030785555	1880	1881	1881	1880	5737
385	20231019	124000	1019999258	1884	1884	1884	1884	243
386	20231019	123900	1019541446	1884	1884	1884	1884	220
387	20231019	123800	1019126966	1884	1884	1884	1881	1311
388	20231019	123700	1016657476	1884	1884	1884	1884	121
389	20231019	123600	1016429512	1884	1883	1884	1883	220
390	20231019	123500	1016015132	1884	1884	1884	1884	181
391	20231019	123400	1015674128	1884	1884	1884	1883	551
392	20231019	123300	1014636354	1884	1885	1885	1884	122
393	20231019	123200	1014406385	1883	1883	1883	1883	1027
394	20231019	123100	1012472544	1882	1882	1883	1882	707
395	20231019	123000	1011141769	1882	1883	1883	1882	300
396	20231019	122900	1010577049	1882	1886	1886	1882	465
397	20231019	122800	1009701216	1885	1886	1886	1885	204
398	20231019	122700	1009316555	1886	1886	1886	1886	37
399	20231019	122600	1009246773	1883	1883	1883	1883	83
400	20231019	122500	1009090484	1883	1884	1884	1883	998
401	20231019	122400	1007210961	1884	1885	1885	1884	1093
402	20231019	122300	1005151229	1885	1884	1885	1884	770
403	20231019	122200	1003699872	1884	1886	1886	1883	2214
404	20231019	122100	999529291	1887	1888	1888	1887	563
405	20231019	122000	998466539	1887	1887	1888	1887	372
406	20231019	121900	997764455	1888	1887	1888	1887	144
407	20231019	121800	997492605	1888	1887	1888	1887	2211
408	20231019	121700	993320312	1887	1886	1887	1886	100
409	20231019	121600	993131622	1886	1886	1886	1885	980
410	20231019	121500	991283347	1886	1886	1886	1886	10
411	20231019	121400	991264487	1886	1887	1887	1885	669
412	20231019	121300	990002339	1885	1886	1887	1885	4100
413	20231019	121200	982272734	1886	1884	1886	1884	2000
414	20231019	121100	978502709	1885	1884	1885	1884	618
415	20231019	121000	977338043	1882	1882	1882	1882	0
416	20231019	120900	977338043	1882	1882	1883	1882	272
417	20231019	120800	976826018	1884	1884	1884	1884	241
418	20231019	120700	976371974	1882	1882	1882	1882	0
419	20231019	120600	976371974	1882	1884	1884	1882	793
420	20231019	120500	974878620	1884	1885	1885	1884	572
421	20231019	120400	973800851	1885	1887	1887	1885	5996
422	20231019	120300	962493882	1887	1888	1888	1887	4109
423	20231019	120200	954739279	1888	1888	1888	1887	1346
424	20231019	120100	952198084	1888	1888	1888	1887	408
425	20231019	120000	951427813	1887	1887	1888	1887	375
426	20231019	115900	950720067	1888	1888	1888	1888	597
427	20231019	115800	949592931	1888	1889	1889	1888	3452
428	20231019	115700	943072487	1890	1889	1890	1889	975
429	20231019	115600	941230587	1887	1890	1890	1887	176
430	20231019	115500	940898115	1890	1889	1890	1889	1020
431	20231019	115400	938971246	1889	1884	1889	1883	750
432	20231019	115300	937556506	1889	1889	1889	1889	483
433	20231019	115200	936644119	1889	1888	1889	1888	851
434	20231019	115100	935037195	1888	1888	1888	1888	343
435	20231019	115000	934389611	1888	1887	1888	1887	685
436	20231019	114900	933096845	1887	1887	1887	1878	256
437	20231019	114800	932614088	1887	1887	1887	1887	131
438	20231019	114700	932366891	1887	1881	1887	1881	3554
439	20231019	114600	925662840	1877	1881	1881	1877	4374
440	20231019	114500	917447662	1883	1883	1883	1883	432
441	20231019	114400	916634206	1876	1883	1883	1876	6511
442	20231019	114300	904416931	1883	1883	1883	1883	22
443	20231019	114200	904375505	1876	1877	1877	1876	4318
444	20231019	114100	896274697	1877	1876	1877	1876	255
445	20231019	114000	895796316	1875	1875	1875	1875	424
446	20231019	113900	895001316	1875	1882	1882	1875	2859
447	20231019	113800	889630320	1882	1883	1883	1882	446
448	20231019	113700	888790828	1882	1884	1884	1882	1178
449	20231019	113600	886573582	1885	1888	1888	1885	532
450	20231019	113500	885569768	1888	1890	1890	1888	210
451	20231019	113400	885172890	1890	1890	1890	1890	1678
452	20231019	113300	882001470	1890	1890	1890	1890	1756
453	20231019	113200	878682630	1890	1889	1890	1881	622
454	20231019	113100	877507466	1889	1887	1889	1879	5495
455	20231019	113000	867141487	1888	1878	1888	1878	121
456	20231019	112900	866913529	1877	1887	1887	1877	671
457	20231019	112800	865652852	1871	1881	1894	1871	16965
458	20231019	112700	833562233	1870	1874	1875	1868	4588
459	20231019	112600	824976208	1873	1886	1886	1873	8581
460	20231019	112500	808870186	1887	1891	1892	1887	7450
461	20231019	112400	794786682	1891	1891	1891	1891	629
462	20231019	112300	793597243	1891	1886	1891	1886	7055
463	20231019	112200	780265750	1887	1887	1887	1887	556
464	20231019	112100	779216578	1889	1890	1890	1887	5133
465	20231019	112000	769519371	1890	1889	1890	1889	9382
466	20231019	111900	751789098	1889	1889	1890	1887	7112
467	20231019	111800	738352309	1889	1884	1889	1884	2555
468	20231019	111700	733533962	1883	1882	1884	1882	403
469	20231019	111600	732774940	1880	1880	1880	1880	514
470	20231019	111500	731808620	1880	1884	1884	1880	2933
471	20231019	111400	726285984	1884	1883	1884	1883	6707
472	20231019	111300	713656380	1883	1878	1883	1878	5120
473	20231019	111200	704030519	1879	1879	1879	1879	121
474	20231019	111100	703803160	1879	1876	1879	1876	220
475	20231019	111000	703389807	1875	1880	1880	1875	211
476	20231019	110900	702994001	1880	1875	1880	1875	120
477	20231019	110800	702768671	1879	1876	1880	1875	1311
478	20231019	110700	700306760	1875	1879	1880	1875	9830
479	20231019	110600	681869503	1880	1883	1883	1877	3970
480	20231019	110500	674405182	1882	1882	1883	1881	1368
481	20231019	110400	671830528	1884	1884	1884	1880	7257
482	20231019	110300	658172371	1884	1884	1884	1883	954
483	20231019	110200	656375628	1884	1890	1890	1884	174
484	20231019	110100	656047668	1882	1887	1891	1882	13905
485	20231019	110000	629784166	1888	1892	1892	1885	9457
486	20231019	105900	611916522	1892	1888	1897	1888	18789
487	20231019	105800	576365121	1888	1877	1899	1877	31236
488	20231019	105700	517432850	1877	1864	1877	1864	22073
489	20231019	105600	476150705	1864	1865	1865	1864	212
490	20231019	105500	475755525	1864	1864	1865	1864	217
491	20231019	105400	475350968	1864	1869	1869	1864	122
492	20231019	105300	475123551	1870	1869	1871	1869	3738
493	20231019	105200	468134124	1868	1860	1868	1860	9124
494	20231019	105100	451118626	1860	1859	1860	1859	391
495	20231019	105000	450391637	1859	1859	1859	1859	241
496	20231019	104900	449943618	1860	1858	1860	1858	158
497	20231019	104800	449649812	1860	1857	1860	1857	620
498	20231019	104700	448497069	1856	1859	1859	1856	429
499	20231019	104600	447700710	1859	1860	1860	1859	1578
500	20231019	104500	444767088	1859	1860	1860	1859	159
501	20231019	104400	444471386	1860	1860	1860	1859	645
502	20231019	104300	443271741	1860	1860	1860	1859	284
503	20231019	104200	442743539	1859	1859	1859	1859	50
504	20231019	104100	442650589	1860	1860	1860	1860	391
505	20231019	104000	441923329	1860	1860	1860	1860	121
506	20231019	103900	441698269	1858	1858	1858	1858	20
507	20231019	103800	441661109	1858	1858	1858	1858	151
508	20231019	103700	441380551	1858	1859	1859	1858	242
509	20231019	103600	440930674	1860	1860	1860	1860	360
510	20231019	103500	440261074	1860	1860	1860	1860	119
511	20231019	103400	440039734	1857	1860	1860	1857	123
512	20231019	103300	439811080	1859	1859	1859	1859	0
513	20231019	103200	439811080	1859	1860	1860	1859	379
514	20231019	103100	439106185	1860	1859	1860	1859	320
515	20231019	103000	438511085	1860	1855	1860	1855	5319
516	20231019	102900	428638418	1855	1855	1855	1855	81
517	20231019	102800	428488163	1855	1855	1855	1855	5
518	20231019	102700	428478888	1854	1853	1854	1853	447
519	20231019	102600	427650364	1852	1852	1852	1852	963
520	20231019	102500	425866888	1852	1852	1852	1852	5981
521	20231019	102400	414790076	1852	1852	1852	1852	0
522	20231019	102300	414790076	1852	1852	1852	1852	0
523	20231019	102200	414790076	1852	1850	1852	1850	51
524	20231019	102100	414695664	1850	1850	1850	1850	121
525	20231019	102000	414471814	1850	1850	1850	1850	22
526	20231019	101900	414431114	1850	1850	1850	1850	186
527	20231019	101800	414087014	1850	1850	1850	1850	47
528	20231019	101700	414000064	1850	1854	1855	1850	978
529	20231019	101600	412186715	1855	1855	1855	1855	0
530	20231019	101500	412186715	1855	1846	1855	1841	755
531	20231019	101400	410794226	1855	1852	1855	1852	202
532	20231019	101300	410419719	1854	1848	1854	1843	252
533	20231019	101200	409952981	1848	1847	1848	1842	1071
534	20231019	101100	407976687	1847	1847	1847	1847	1
535	20231019	101000	407974840	1849	1852	1853	1849	403
536	20231019	100900	407228387	1842	1847	1857	1842	632
537	20231019	100800	406058806	1852	1842	1852	1842	341
538	20231019	100700	405430609	1842	1841	1842	1841	85
539	20231019	100600	405274040	1842	1855	1859	1810	18904
540	20231019	100500	370525879	1855	1858	1858	1855	355
541	20231019	100400	369867294	1855	1858	1858	1855	1012
542	20231019	100300	367988644	1859	1868	1868	1859	947
543	20231019	100200	366220893	1868	1869	1869	1868	1889
544	20231019	100100	362690502	1868	1868	1869	1868	816
545	20231019	100000	361166114	1868	1865	1868	1854	1613
546	20231019	095900	358162853	1864	1864	1864	1864	0
547	20231019	095800	358162853	1864	1856	1864	1856	23143
548	20231019	095700	315136404	1856	1853	1856	1853	22388
549	20231019	095600	273627419	1853	1853	1853	1853	501
550	20231019	095500	272699066	1853	1851	1853	1851	541
551	20231019	095400	271697608	1852	1850	1852	1850	4613
552	20231019	095300	263158920	1846	1846	1846	1846	0
553	20231019	095200	263158920	1846	1846	1846	1846	0
554	20231019	095100	263158920	1846	1847	1847	1846	2401
555	20231019	095000	258726673	1855	1855	1855	1855	0
556	20231019	094900	258726673	1855	1855	1855	1855	1
557	20231019	094800	258724818	1856	1846	1856	1844	12672
558	20231019	094700	235290963	1845	1844	1845	1844	108
559	20231019	094600	235091744	1844	1844	1844	1844	0
560	20231019	094500	235091744	1844	1844	1844	1844	0
561	20231019	094400	235091744	1844	1844	1844	1844	0
562	20231019	094300	235091744	1844	1844	1844	1844	10
563	20231019	094200	235073304	1844	1844	1844	1844	230
564	20231019	094100	234649184	1844	1844	1844	1844	81
565	20231019	094000	234499820	1845	1845	1845	1845	3
566	20231019	093900	234494285	1845	1845	1845	1845	0
567	20231019	093800	234494285	1845	1845	1845	1845	10
568	20231019	093700	234475835	1845	1844	1845	1844	10
569	20231019	093600	234457394	1845	1845	1845	1845	0
570	20231019	093500	234457394	1845	1845	1845	1845	21
571	20231019	093400	234418649	1845	1845	1845	1845	234
572	20231019	093300	233986919	1845	1845	1845	1845	426
573	20231019	093200	233200949	1845	1844	1845	1844	155
574	20231019	093100	232915007	1844	1844	1844	1844	24
575	20231019	093000	232870751	1845	1846	1846	1845	924
576	20231019	092900	231165187	1847	1847	1847	1847	224
577	20231019	092800	230751459	1848	1847	1848	1847	181
578	20231019	092700	230417135	1847	1846	1847	1846	1553
579	20231019	092600	227548765	1846	1851	1851	1846	1358
580	20231019	092500	225040616	1851	1844	1851	1844	8357
581	20231019	092400	209610359	1842	1843	1844	1842	16
582	20231019	092300	209580874	1842	1836	1842	1836	3338
583	20231019	092200	203438663	1836	1836	1836	1836	55
584	20231019	092100	203337683	1836	1836	1836	1836	19
585	20231019	092000	203302799	1836	1835	1840	1835	2217
586	20231019	091900	199223985	1835	1833	1840	1832	275
587	20231019	091800	198719479	1830	1833	1836	1830	1582
588	20231019	091700	195821062	1832	1846	1846	1823	5861
589	20231019	091600	185086930	1846	1847	1847	1846	1250
590	20231019	091500	182778430	1848	1847	1848	1847	8302
591	20231019	091400	167438784	1830	1824	1849	1824	3883
592	20231019	091300	160299917	1822	1822	1823	1822	4431
593	20231019	091200	152222454	1822	1822	1822	1820	1335
594	20231019	091100	149790184	1807	1807	1807	1807	0
595	20231019	091000	149790184	1807	1809	1823	1807	4573
596	20231019	090900	141474849	1806	1806	1806	1806	0
597	20231019	090800	141474849	1806	1806	1806	1806	1375
598	20231019	090700	138991599	1806	1804	1807	1802	11518
599	20231019	090600	118211543	1803	1806	1807	1803	14715
600	20231019	090500	91650697	1807	1810	1810	1806	15307
601	20231019	090400	63993496	1809	1825	1825	1809	1538
602	20231019	090300	61199044	1809	1807	1837	1806	10114
603	20231019	090200	42899046	1808	1809	1821	1808	6122
604	20231019	090100	31830371	1807	1829	1829	1807	15199
605	20231019	090000	4201126	1830	1838	1838	1830	2293