KissMeData/011930/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185100	3326468232	1938	1938	1938	1938	40496
3	20231024	185000	3326468232	1938	1938	1938	1938	0
4	20231024	184900	3326468232	1938	1938	1938	1938	0
5	20231024	184800	3326468232	1938	1938	1938	1938	0
6	20231024	184700	3326468232	1938	1938	1938	1938	0
7	20231024	184600	3326468232	1938	1938	1938	1938	0
8	20231024	184500	3326468232	1938	1938	1938	1938	0
9	20231024	184400	3326468232	1938	1938	1938	1938	0
10	20231024	184300	3326468232	1938	1938	1938	1938	0
11	20231024	184200	3326468232	1938	1938	1938	1938	0
12	20231024	184100	3326468232	1938	1938	1938	1938	0
13	20231024	184000	3326468232	1938	1938	1938	1938	0
14	20231024	183900	3326468232	1938	1938	1938	1938	0
15	20231024	183800	3326468232	1938	1938	1938	1938	0
16	20231024	183700	3326468232	1938	1938	1938	1938	0
17	20231024	183600	3326468232	1938	1938	1938	1938	0
18	20231024	183500	3326468232	1938	1938	1938	1938	0
19	20231024	183400	3326468232	1938	1938	1938	1938	0
20	20231024	183300	3326468232	1938	1938	1938	1938	0
21	20231024	183200	3326468232	1938	1938	1938	1938	0
22	20231024	183100	3326468232	1938	1938	1938	1938	0
23	20231024	183000	3326468232	1938	1938	1938	1938	0
24	20231024	182900	3326468232	1938	1938	1938	1938	0
25	20231024	182800	3326468232	1938	1938	1938	1938	0
26	20231024	182700	3326468232	1938	1938	1938	1938	0
27	20231024	182600	3326468232	1938	1938	1938	1938	0
28	20231024	182500	3326468232	1938	1938	1938	1938	0
29	20231024	182400	3326468232	1938	1938	1938	1938	0
30	20231024	182300	3326468232	1938	1938	1938	1938	0
31	20231024	182200	3326468232	1938	1938	1938	1938	0
32	20231024	182100	3326468232	1938	1938	1938	1938	40496
33	20231024	182000	3326468232	1938	1938	1938	1938	0
34	20231024	181900	3326468232	1938	1938	1938	1938	0
35	20231024	181800	3326468232	1938	1938	1938	1938	0
36	20231024	181700	3326468232	1938	1938	1938	1938	0
37	20231024	181600	3326468232	1938	1938	1938	1938	0
38	20231024	181500	3326468232	1938	1938	1938	1938	0
39	20231024	181400	3326468232	1938	1938	1938	1938	0
40	20231024	181300	3326468232	1938	1938	1938	1938	0
41	20231024	181200	3326468232	1938	1938	1938	1938	0
42	20231024	181100	3326468232	1938	1938	1938	1938	0
43	20231024	181000	3326468232	1938	1938	1938	1938	0
44	20231024	180900	3326468232	1938	1938	1938	1938	0
45	20231024	180800	3326468232	1938	1938	1938	1938	0
46	20231024	180700	3326468232	1938	1938	1938	1938	0
47	20231024	180600	3326468232	1938	1938	1938	1938	0
48	20231024	180500	3326468232	1938	1938	1938	1938	0
49	20231024	180400	3326468232	1938	1938	1938	1938	0
50	20231024	180300	3326468232	1938	1938	1938	1938	0
51	20231024	180200	3326468232	1938	1938	1938	1938	0
52	20231024	180100	3326468232	1938	1938	1938	1938	0
53	20231024	180000	3326468232	1938	1938	1938	1938	0
54	20231024	175900	3326468232	1938	1938	1938	1938	0
55	20231024	175800	3326468232	1938	1938	1938	1938	0
56	20231024	175700	3326468232	1938	1938	1938	1938	0
57	20231024	175600	3326468232	1938	1938	1938	1938	0
58	20231024	175500	3326468232	1938	1938	1938	1938	0
59	20231024	175400	3326468232	1938	1938	1938	1938	0
60	20231024	175300	3326468232	1938	1938	1938	1938	0
61	20231024	175200	3326468232	1938	1938	1938	1938	0
62	20231024	175100	3326468232	1938	1938	1938	1938	40496
63	20231024	175000	3326468232	1938	1938	1938	1938	0
64	20231024	174900	3326468232	1938	1938	1938	1938	0
65	20231024	174800	3326468232	1938	1938	1938	1938	0
66	20231024	174700	3326468232	1938	1938	1938	1938	0
67	20231024	174600	3326468232	1938	1938	1938	1938	0
68	20231024	174500	3326468232	1938	1938	1938	1938	0
69	20231024	174400	3326468232	1938	1938	1938	1938	0
70	20231024	174300	3326468232	1938	1938	1938	1938	0
71	20231024	174200	3326468232	1938	1938	1938	1938	0
72	20231024	174100	3326468232	1938	1938	1938	1938	0
73	20231024	174000	3326468232	1938	1938	1938	1938	0
74	20231024	173900	3326468232	1938	1938	1938	1938	0
75	20231024	173800	3326468232	1938	1938	1938	1938	0
76	20231024	173700	3326468232	1938	1938	1938	1938	0
77	20231024	173600	3326468232	1938	1938	1938	1938	0
78	20231024	173500	3326468232	1938	1938	1938	1938	0
79	20231024	173400	3326468232	1938	1938	1938	1938	0
80	20231024	173300	3326468232	1938	1938	1938	1938	0
81	20231024	173200	3326468232	1938	1938	1938	1938	0
82	20231024	173100	3326468232	1938	1938	1938	1938	0
83	20231024	173000	3326468232	1938	1938	1938	1938	0
84	20231024	172900	3326468232	1938	1938	1938	1938	0
85	20231024	172800	3326468232	1938	1938	1938	1938	0
86	20231024	172700	3326468232	1938	1938	1938	1938	0
87	20231024	172600	3326468232	1938	1938	1938	1938	0
88	20231024	172500	3326468232	1938	1938	1938	1938	0
89	20231024	172400	3326468232	1938	1938	1938	1938	0
90	20231024	172300	3326468232	1938	1938	1938	1938	0
91	20231024	172200	3326468232	1938	1938	1938	1938	0
92	20231024	172100	3326468232	1938	1938	1938	1938	40496
93	20231024	172000	3326468232	1938	1938	1938	1938	0
94	20231024	171900	3326468232	1938	1938	1938	1938	0
95	20231024	171800	3326468232	1938	1938	1938	1938	0
96	20231024	171700	3326468232	1938	1938	1938	1938	0
97	20231024	171600	3326468232	1938	1938	1938	1938	0
98	20231024	171500	3326468232	1938	1938	1938	1938	0
99	20231024	171400	3326468232	1938	1938	1938	1938	0
100	20231024	171300	3326468232	1938	1938	1938	1938	0
101	20231024	171200	3326468232	1938	1938	1938	1938	0
102	20231024	171100	3326468232	1938	1938	1938	1938	0
103	20231024	171000	3326468232	1938	1938	1938	1938	0
104	20231024	170900	3326468232	1938	1938	1938	1938	0
105	20231024	170800	3326468232	1938	1938	1938	1938	0
106	20231024	170700	3326468232	1938	1938	1938	1938	0
107	20231024	170600	3326468232	1938	1938	1938	1938	0
108	20231024	170500	3326468232	1938	1938	1938	1938	0
109	20231024	170400	3326468232	1938	1938	1938	1938	0
110	20231024	170300	3326468232	1938	1938	1938	1938	0
111	20231024	170200	3326468232	1938	1938	1938	1938	0
112	20231024	170100	3326468232	1938	1938	1938	1938	0
113	20231024	170000	3326468232	1938	1938	1938	1938	0
114	20231024	165900	3326468232	1938	1938	1938	1938	0
115	20231024	165800	3326468232	1938	1938	1938	1938	0
116	20231024	165700	3326468232	1938	1938	1938	1938	0
117	20231024	165600	3326468232	1938	1938	1938	1938	0
118	20231024	165500	3326468232	1938	1938	1938	1938	0
119	20231024	165400	3326468232	1938	1938	1938	1938	0
120	20231024	165300	3326468232	1938	1938	1938	1938	0
121	20231024	165200	3326468232	1938	1938	1938	1938	0
122	20231024	165100	3326468232	1938	1938	1938	1938	40496
123	20231024	165000	3326468232	1938	1938	1938	1938	0
124	20231024	164900	3326468232	1938	1938	1938	1938	0
125	20231024	164800	3326468232	1938	1938	1938	1938	0
126	20231024	164700	3326468232	1938	1938	1938	1938	0
127	20231024	164600	3326468232	1938	1938	1938	1938	0
128	20231024	164500	3326468232	1938	1938	1938	1938	0
129	20231024	164400	3326468232	1938	1938	1938	1938	0
130	20231024	164300	3326468232	1938	1938	1938	1938	0
131	20231024	164200	3326468232	1938	1938	1938	1938	0
132	20231024	164100	3326468232	1938	1938	1938	1938	0
133	20231024	164000	3326468232	1938	1938	1938	1938	0
134	20231024	163900	3326468232	1938	1938	1938	1938	0
135	20231024	163800	3326468232	1938	1938	1938	1938	0
136	20231024	163700	3326468232	1938	1938	1938	1938	0
137	20231024	163600	3326468232	1938	1938	1938	1938	0
138	20231024	163500	3326468232	1938	1938	1938	1938	0
139	20231024	163400	3326468232	1938	1938	1938	1938	0
140	20231024	163300	3326468232	1938	1938	1938	1938	0
141	20231024	163200	3326468232	1938	1938	1938	1938	0
142	20231024	163100	3326468232	1938	1938	1938	1938	0
143	20231024	163000	3326468232	1938	1938	1938	1938	0
144	20231024	162900	3326468232	1938	1938	1938	1938	0
145	20231024	162800	3326468232	1938	1938	1938	1938	0
146	20231024	162700	3326468232	1938	1938	1938	1938	0
147	20231024	162600	3326468232	1938	1938	1938	1938	0
148	20231024	162500	3326468232	1938	1938	1938	1938	0
149	20231024	162400	3326468232	1938	1938	1938	1938	0
150	20231024	162300	3326468232	1938	1938	1938	1938	0
151	20231024	162200	3326468232	1938	1938	1938	1938	0
152	20231024	162100	3326468232	1938	1938	1938	1938	40496
153	20231024	162000	3326468232	1938	1938	1938	1938	0
154	20231024	161900	3326468232	1938	1938	1938	1938	0
155	20231024	161800	3326468232	1938	1938	1938	1938	0
156	20231024	161700	3326468232	1938	1938	1938	1938	0
157	20231024	161600	3326468232	1938	1938	1938	1938	0
158	20231024	161500	3326468232	1938	1938	1938	1938	0
159	20231024	161400	3326468232	1938	1938	1938	1938	0
160	20231024	161300	3326468232	1938	1938	1938	1938	0
161	20231024	161200	3326468232	1938	1938	1938	1938	0
162	20231024	161100	3326468232	1938	1938	1938	1938	0
163	20231024	161000	3326468232	1938	1938	1938	1938	0
164	20231024	160900	3326468232	1938	1938	1938	1938	0
165	20231024	160800	3326468232	1938	1938	1938	1938	0
166	20231024	160700	3326468232	1938	1938	1938	1938	0
167	20231024	160600	3326468232	1938	1938	1938	1938	0
168	20231024	160500	3326468232	1938	1938	1938	1938	0
169	20231024	160400	3326468232	1938	1938	1938	1938	0
170	20231024	160300	3326468232	1938	1938	1938	1938	0
171	20231024	160200	3326468232	1938	1938	1938	1938	0
172	20231024	160100	3326468232	1938	1938	1938	1938	0
173	20231024	160000	3326468232	1938	1938	1938	1938	0
174	20231024	155900	3326468232	1938	1938	1938	1938	0
175	20231024	155800	3326468232	1938	1938	1938	1938	0
176	20231024	155700	3326468232	1938	1938	1938	1938	0
177	20231024	155600	3326468232	1938	1938	1938	1938	0
178	20231024	155500	3326468232	1938	1938	1938	1938	0
179	20231024	155400	3326468232	1938	1938	1938	1938	0
180	20231024	155300	3326468232	1938	1938	1938	1938	0
181	20231024	155200	3326468232	1938	1938	1938	1938	0
182	20231024	155100	3326468232	1938	1938	1938	1938	40496
183	20231024	155000	3326468232	1938	1938	1938	1938	0
184	20231024	154900	3326468232	1938	1938	1938	1938	0
185	20231024	154800	3326468232	1938	1938	1938	1938	0
186	20231024	154700	3326468232	1938	1938	1938	1938	0
187	20231024	154600	3326468232	1938	1938	1938	1938	0
188	20231024	154500	3326468232	1938	1938	1938	1938	0
189	20231024	154400	3326468232	1938	1938	1938	1938	0
190	20231024	154300	3326468232	1938	1938	1938	1938	0
191	20231024	154200	3326468232	1938	1938	1938	1938	0
192	20231024	154100	3326468232	1938	1938	1938	1938	0
193	20231024	154000	3326468232	1938	1938	1938	1938	0
194	20231024	153900	3326468232	1938	1938	1938	1938	0
195	20231024	153800	3326468232	1938	1938	1938	1938	0
196	20231024	153700	3326468232	1938	1938	1938	1938	0
197	20231024	153600	3326468232	1938	1938	1938	1938	0
198	20231024	153500	3326468232	1938	1938	1938	1938	0
199	20231024	153400	3326468232	1938	1938	1938	1938	0
200	20231024	153300	3326468232	1938	1938	1938	1938	0
201	20231024	153200	3326468232	1938	1938	1938	1938	0
202	20231024	153100	3326468232	1938	1938	1938	1938	0
203	20231024	153000	3326468232	1938	1938	1938	1938	40496
204	20231024	152900	3247986984	1933	1933	1933	1933	0
205	20231024	152800	3247986984	1933	1933	1933	1933	0
206	20231024	152700	3247986984	1933	1933	1933	1933	0
207	20231024	152600	3247986984	1933	1933	1933	1933	0
208	20231024	152500	3247986984	1933	1933	1933	1933	0
209	20231024	152400	3247986984	1933	1933	1933	1933	0
210	20231024	152300	3247986984	1933	1933	1933	1933	0
211	20231024	152200	3247986984	1933	1933	1933	1933	0
212	20231024	152100	3247986984	1933	1933	1933	1933	0
213	20231024	152000	3247986984	1933	1933	1933	1933	0
214	20231024	151900	3247986984	1933	1937	1938	1933	9291
215	20231024	151800	3229994125	1937	1938	1938	1937	7307
216	20231024	151700	3215833989	1938	1938	1938	1937	694
217	20231024	151600	3214489087	1938	1937	1938	1936	2069
218	20231024	151500	3210481592	1937	1937	1937	1937	4985
219	20231024	151400	3200825647	1938	1938	1938	1937	2389
220	20231024	151300	3196197965	1938	1938	1938	1938	2350
221	20231024	151200	3191643665	1938	1936	1938	1936	7905
222	20231024	151100	3176331629	1936	1936	1936	1935	4785
223	20231024	151000	3167071646	1936	1936	1937	1936	4496
224	20231024	150900	3158367209	1937	1936	1937	1936	2242
225	20231024	150800	3154025255	1936	1936	1937	1936	3991
226	20231024	150700	3146296171	1937	1937	1937	1937	253
227	20231024	150600	3145806110	1936	1936	1936	1936	2343
228	20231024	150500	3141270062	1936	1936	1936	1936	2586
229	20231024	150400	3136263566	1937	1936	1937	1936	1725
230	20231024	150300	3132923762	1936	1936	1936	1935	2454
231	20231024	150200	3128173533	1936	1933	1936	1932	5939
232	20231024	150100	3116686765	1935	1934	1935	1933	1480
233	20231024	150000	3113824944	1933	1933	1933	1933	2651
234	20231024	145900	3108700561	1933	1934	1934	1933	240
235	20231024	145800	3108236636	1933	1934	1934	1933	1532
236	20231024	145700	3105273750	1934	1933	1934	1933	3037
237	20231024	145600	3099400569	1933	1934	1934	1933	4302
238	20231024	145500	3091083858	1934	1934	1934	1933	2596
239	20231024	145400	3086064361	1934	1936	1936	1934	2885
240	20231024	145300	3080482767	1936	1935	1936	1934	909
241	20231024	145200	3078724035	1935	1935	1935	1935	1893
242	20231024	145100	3075061080	1935	1934	1936	1933	17653
243	20231024	145000	3040912630	1934	1933	1934	1933	3296
244	20231024	144900	3034541435	1933	1934	1935	1933	1643
245	20231024	144800	3031363923	1934	1934	1935	1934	4542
246	20231024	144700	3022578642	1933	1934	1934	1933	91
247	20231024	144600	3022402698	1933	1932	1933	1932	2051
248	20231024	144500	3018438166	1933	1932	1933	1932	1873
249	20231024	144400	3014818657	1932	1932	1933	1932	595
250	20231024	144300	3013669072	1933	1933	1933	1933	2099
251	20231024	144200	3009611705	1933	1933	1933	1932	1218
252	20231024	144100	3007258443	1933	1935	1936	1933	8657
253	20231024	144000	2990517621	1935	1935	1935	1934	1122
254	20231024	143900	2988346611	1934	1934	1935	1933	2655
255	20231024	143800	2983211942	1935	1934	1935	1933	4253
256	20231024	143700	2974983201	1934	1936	1936	1934	11343
257	20231024	143600	2953037342	1936	1937	1937	1936	1973
258	20231024	143500	2949216655	1938	1936	1938	1936	2145
259	20231024	143400	2945062175	1935	1935	1936	1935	2994
260	20231024	143300	2939267791	1936	1937	1938	1935	6292
261	20231024	143200	2927086264	1936	1934	1936	1934	14183
262	20231024	143100	2899644081	1934	1932	1934	1932	9503
263	20231024	143000	2881277130	1931	1931	1932	1931	4851
264	20231024	142900	2871908761	1931	1931	1931	1931	1279
265	20231024	142800	2869439012	1931	1932	1932	1931	2777
266	20231024	142700	2864074053	1932	1931	1932	1929	6596
267	20231024	142600	2851335190	1930	1927	1930	1927	5631
268	20231024	142500	2840473172	1927	1928	1928	1927	4849
269	20231024	142400	2831127298	1927	1927	1927	1927	658
270	20231024	142300	2829859332	1926	1930	1930	1926	1789
271	20231024	142200	2826408618	1929	1930	1931	1929	5707
272	20231024	142100	2815393323	1931	1924	1932	1924	2013
273	20231024	142000	2811504386	1933	1927	1933	1920	70365
274	20231024	141900	2675848190	1926	1926	1927	1925	3796
275	20231024	141800	2668535623	1926	1926	1927	1926	6281
276	20231024	141700	2656433742	1926	1926	1927	1925	2501
277	20231024	141600	2651615526	1926	1927	1927	1926	7885
278	20231024	141500	2636428684	1927	1926	1927	1926	1399
279	20231024	141400	2633734191	1927	1927	1927	1927	45
280	20231024	141300	2633647476	1927	1925	1927	1925	2201
281	20231024	141200	2629408958	1925	1925	1925	1925	103
282	20231024	141100	2629210683	1925	1923	1925	1923	3296
283	20231024	141000	2622870428	1924	1924	1924	1923	1151
284	20231024	140900	2620655905	1924	1925	1925	1923	3166
285	20231024	140800	2614564343	1926	1927	1927	1925	2746
286	20231024	140700	2609275147	1927	1926	1927	1926	1180
287	20231024	140600	2607002438	1927	1924	1927	1924	2319
288	20231024	140500	2602535631	1924	1925	1926	1924	4924
289	20231024	140400	2593057585	1925	1925	1926	1925	3525
290	20231024	140300	2586271895	1925	1924	1925	1924	4158
291	20231024	140200	2578271376	1921	1922	1924	1921	13344
292	20231024	140100	2552626022	1922	1921	1922	1920	36768
293	20231024	140000	2481992858	1921	1920	1921	1920	2182
294	20231024	135900	2477802736	1920	1918	1920	1918	7211
295	20231024	135800	2463958616	1920	1920	1920	1919	244
296	20231024	135700	2463490310	1920	1920	1921	1920	26375
297	20231024	135600	2412828853	1919	1918	1919	1918	936
298	20231024	135500	2411033153	1918	1920	1920	1917	5757
299	20231024	135400	2399987271	1920	1920	1920	1920	193
300	20231024	135300	2399616711	1921	1921	1921	1920	1150
301	20231024	135200	2397407609	1920	1920	1921	1920	1378
302	20231024	135100	2394760551	1921	1920	1921	1918	4369
303	20231024	135000	2386370361	1920	1919	1920	1919	72
304	20231024	134900	2386232172	1919	1920	1920	1919	902
305	20231024	134800	2384501232	1920	1919	1920	1919	1498
306	20231024	134700	2381625999	1919	1917	1919	1917	9281
307	20231024	134600	2363823460	1915	1916	1917	1915	7535
308	20231024	134500	2349389918	1916	1915	1916	1915	570
309	20231024	134400	2348297809	1915	1914	1916	1914	744
310	20231024	134300	2346872674	1914	1916	1916	1914	854
311	20231024	134200	2345237172	1915	1916	1916	1915	2423
312	20231024	134100	2340597027	1916	1916	1916	1916	201
313	20231024	134000	2340211911	1916	1917	1917	1915	1456
314	20231024	133900	2337423264	1916	1915	1916	1915	2329
315	20231024	133800	2332960901	1915	1915	1915	1914	1043
316	20231024	133700	2330963608	1915	1915	1916	1915	1488
317	20231024	133600	2328113803	1915	1915	1915	1914	8813
318	20231024	133500	2311238316	1914	1914	1914	1914	2131
319	20231024	133400	2307159582	1914	1913	1914	1913	125
320	20231024	133300	2306920389	1913	1913	1913	1913	281
321	20231024	133200	2306382836	1913	1913	1913	1913	135
322	20231024	133100	2306124581	1914	1913	1914	1913	874
323	20231024	133000	2304452468	1913	1915	1915	1913	817
324	20231024	132900	2302889402	1915	1913	1915	1913	2025
325	20231024	132800	2299013303	1914	1914	1914	1913	632
326	20231024	132700	2297804155	1913	1914	1914	1913	160
327	20231024	132600	2297497960	1914	1913	1914	1913	64
328	20231024	132500	2297375516	1913	1913	1913	1913	211
329	20231024	132400	2296971873	1913	1913	1913	1913	2632
330	20231024	132300	2291936857	1913	1912	1913	1912	4430
331	20231024	132200	2283462337	1913	1912	1913	1912	1934
332	20231024	132100	2279764528	1914	1913	1914	1913	361
333	20231024	132000	2279073789	1914	1913	1914	1910	2615
334	20231024	131900	2274072777	1912	1912	1913	1912	798
335	20231024	131800	2272546900	1912	1912	1912	1912	474
336	20231024	131700	2271640612	1912	1911	1912	1911	377
337	20231024	131600	2270919839	1911	1911	1911	1911	1328
338	20231024	131500	2268382031	1910	1910	1910	1910	677
339	20231024	131400	2267088961	1911	1910	1911	1910	1066
340	20231024	131300	2265052776	1910	1908	1910	1908	2120
341	20231024	131200	2261005891	1908	1907	1908	1907	94
342	20231024	131100	2260826576	1907	1906	1907	1906	72
343	20231024	131000	2260689329	1908	1905	1908	1905	420
344	20231024	130900	2259888533	1905	1906	1906	1905	403
345	20231024	130800	2259120761	1905	1906	1906	1905	261
346	20231024	130700	2258623339	1906	1910	1910	1906	9375
347	20231024	130600	2240734161	1909	1910	1910	1908	1828
348	20231024	130500	2237244874	1911	1911	1911	1910	1228
349	20231024	130400	2234899387	1911	1912	1912	1911	190
350	20231024	130300	2234536295	1911	1911	1912	1911	510
351	20231024	130200	2233561335	1911	1916	1916	1911	11005
352	20231024	130100	2212505864	1913	1916	1917	1913	5750
353	20231024	130000	2201494645	1915	1914	1915	1914	9074
354	20231024	125900	2184121001	1913	1912	1913	1912	3192
355	20231024	125800	2178017152	1912	1911	1912	1911	242
356	20231024	125700	2177554680	1911	1911	1912	1910	462
357	20231024	125600	2176671707	1910	1910	1911	1910	600
358	20231024	125500	2175525657	1910	1910	1911	1910	135
359	20231024	125400	2175267783	1910	1910	1910	1910	1175
360	20231024	125300	2173023533	1908	1908	1908	1908	150
361	20231024	125200	2172737333	1908	1909	1910	1908	3310
362	20231024	125100	2166420275	1910	1910	1910	1909	1009
363	20231024	125000	2164493101	1910	1910	1910	1910	19
364	20231024	124900	2164456811	1910	1909	1910	1909	613
365	20231024	124800	2163286092	1909	1908	1909	1908	107
366	20231024	124700	2163081830	1908	1909	1909	1908	897
367	20231024	124600	2161369757	1909	1909	1909	1909	806
368	20231024	124500	2159831103	1909	1909	1909	1909	110
369	20231024	124400	2159621113	1909	1908	1909	1908	4105
370	20231024	124300	2151785373	1907	1909	1909	1907	37
371	20231024	124200	2151714800	1909	1907	1909	1907	2996
372	20231024	124100	2145999876	1907	1907	1907	1907	114
373	20231024	124000	2145782478	1907	1902	1907	1902	5761
374	20231024	123900	2134805680	1904	1902	1904	1902	3105
375	20231024	123800	2128895791	1902	1903	1903	1902	664
376	20231024	123700	2127632243	1903	1902	1903	1902	1301
377	20231024	123600	2125156683	1902	1902	1902	1902	52
378	20231024	123500	2125057779	1902	1902	1902	1901	1988
379	20231024	123400	2121277956	1902	1902	1902	1902	94
380	20231024	123300	2121099168	1902	1902	1902	1902	62
381	20231024	123200	2120981244	1902	1901	1902	1901	8
382	20231024	123100	2120966030	1901	1901	1901	1901	187
383	20231024	123000	2120610543	1901	1901	1901	1901	25
384	20231024	122900	2120563018	1902	1902	1902	1898	206
385	20231024	122800	2120171566	1903	1903	1903	1891	2631
386	20231024	122700	2115176481	1903	1903	1903	1903	2
387	20231024	122600	2115172675	1903	1903	1904	1902	1314
388	20231024	122500	2112671717	1904	1904	1904	1904	1
389	20231024	122400	2112669813	1903	1903	1903	1903	2243
390	20231024	122300	2108401384	1903	1902	1903	1902	2021
391	20231024	122200	2104556442	1902	1898	1902	1898	13667
392	20231024	122100	2078590824	1897	1897	1897	1894	935
393	20231024	122000	2076817888	1895	1897	1898	1895	4142
394	20231024	121900	2068960589	1897	1898	1898	1897	1613
395	20231024	121800	2065900723	1898	1894	1898	1894	9302
396	20231024	121700	2048262861	1893	1891	1893	1891	805
397	20231024	121600	2046740441	1891	1894	1894	1891	1207
398	20231024	121500	2044457974	1891	1893	1893	1891	371
399	20231024	121400	2043755785	1891	1895	1895	1891	356
400	20231024	121300	2043082306	1895	1894	1895	1894	78
401	20231024	121200	2042934570	1890	1894	1894	1890	512
402	20231024	121100	2041966151	1894	1894	1894	1894	116
403	20231024	121000	2041746447	1894	1894	1894	1894	193
404	20231024	120900	2041380905	1894	1895	1895	1894	29
405	20231024	120800	2041325958	1895	1895	1895	1895	53
406	20231024	120700	2041225523	1895	1893	1895	1893	1857
407	20231024	120600	2037707746	1893	1892	1893	1892	5365
408	20231024	120500	2027556801	1892	1892	1893	1892	402
409	20231024	120400	2026796216	1893	1890	1893	1890	5748
410	20231024	120300	2015932466	1890	1894	1894	1890	1567
411	20231024	120200	2012969030	1894	1894	1894	1893	692
412	20231024	120100	2011658933	1894	1895	1895	1894	189
413	20231024	120000	2011300861	1895	1897	1897	1895	1310
414	20231024	115900	2008817224	1897	1900	1900	1896	6301
415	20231024	115800	1996866056	1899	1899	1900	1899	3302
416	20231024	115700	1990593904	1899	1900	1900	1899	1681
417	20231024	115600	1987400784	1899	1902	1903	1899	3458
418	20231024	115500	1980827718	1902	1902	1903	1902	908
419	20231024	115400	1979100602	1902	1901	1902	1901	1168
420	20231024	115300	1976880066	1901	1902	1902	1901	1535
421	20231024	115200	1973960742	1901	1902	1902	1901	104
422	20231024	115100	1973762938	1902	1902	1902	1901	546
423	20231024	115000	1972724986	1901	1900	1902	1900	4228
424	20231024	114900	1964688078	1900	1899	1900	1899	3586
425	20231024	114800	1957875034	1899	1898	1900	1897	1926
426	20231024	114700	1954217136	1898	1898	1898	1897	232
427	20231024	114600	1953777025	1898	1899	1899	1898	216
428	20231024	114500	1953366993	1898	1897	1900	1897	2653
429	20231024	114400	1948329534	1897	1898	1898	1896	4936
430	20231024	114300	1938965603	1897	1897	1899	1896	3262
431	20231024	114200	1932774726	1896	1896	1897	1896	887
432	20231024	114100	1931092120	1896	1896	1896	1895	180
433	20231024	114000	1930751018	1896	1896	1897	1896	502
434	20231024	113900	1929799225	1895	1896	1896	1895	1009
435	20231024	113800	1927886264	1895	1894	1895	1894	26
436	20231024	113700	1927836998	1892	1892	1892	1892	69
437	20231024	113600	1927706450	1891	1891	1891	1891	1
438	20231024	113500	1927704559	1890	1898	1899	1890	6244
439	20231024	113400	1915876346	1899	1899	1899	1896	7190
440	20231024	113300	1902230054	1899	1898	1899	1898	12907
441	20231024	113200	1877722904	1898	1897	1898	1897	1441
442	20231024	113100	1874989101	1897	1899	1900	1897	6697
443	20231024	113000	1862269383	1899	1892	1899	1892	13070
444	20231024	112900	1837498100	1891	1891	1892	1891	1887
445	20231024	112800	1833929709	1891	1893	1893	1891	1691
446	20231024	112700	1830730128	1893	1897	1897	1893	7505
447	20231024	112600	1816497701	1896	1893	1896	1893	12200
448	20231024	112500	1793396045	1893	1892	1893	1892	1229
449	20231024	112400	1791069558	1893	1892	1893	1891	6565
450	20231024	112300	1778644746	1892	1891	1892	1891	715
451	20231024	112200	1777292475	1891	1893	1893	1891	3570
452	20231024	112100	1770535833	1893	1889	1893	1889	6479
453	20231024	112000	1758289459	1890	1890	1890	1889	3831
454	20231024	111900	1751052218	1890	1890	1890	1889	6342
455	20231024	111800	1739069500	1890	1885	1890	1885	12133
456	20231024	111700	1716181676	1885	1882	1885	1882	2638
457	20231024	111600	1711213584	1883	1882	1884	1882	5177
458	20231024	111500	1701462325	1882	1880	1882	1879	1150
459	20231024	111400	1699300091	1880	1881	1881	1880	1093
460	20231024	111300	1697244248	1881	1881	1882	1881	3120
461	20231024	111200	1691375231	1880	1878	1880	1878	3195
462	20231024	111100	1685370946	1878	1874	1878	1873	18928
463	20231024	111000	1649856442	1873	1873	1873	1873	213
464	20231024	110900	1649457493	1873	1872	1873	1872	4359
465	20231024	110800	1641297359	1872	1873	1874	1871	1199
466	20231024	110700	1639052115	1873	1875	1875	1873	6691
467	20231024	110600	1626518706	1873	1875	1875	1870	2467
468	20231024	110500	1621899792	1871	1873	1873	1871	8627
469	20231024	110400	1605750832	1872	1871	1872	1871	890
470	20231024	110300	1604085542	1870	1875	1875	1870	1932
471	20231024	110200	1600468711	1875	1875	1875	1872	417
472	20231024	110100	1599686882	1875	1872	1875	1872	821
473	20231024	110000	1598149280	1870	1875	1875	1870	936
474	20231024	105900	1596398102	1875	1875	1875	1875	170
475	20231024	105800	1596079352	1870	1867	1870	1867	11086
476	20231024	105700	1575370294	1867	1867	1867	1867	15
477	20231024	105600	1575342289	1865	1867	1867	1864	2644
478	20231024	105500	1570413000	1867	1864	1867	1864	271
479	20231024	105400	1569907049	1862	1862	1864	1862	4963
480	20231024	105300	1560663674	1860	1862	1863	1860	1283
481	20231024	105200	1558275561	1863	1863	1863	1863	232
482	20231024	105100	1557843345	1864	1865	1865	1863	3508
483	20231024	105000	1551304435	1864	1864	1864	1864	321
484	20231024	104900	1550706091	1864	1866	1866	1864	5131
485	20231024	104800	1541137738	1866	1867	1867	1865	1285
486	20231024	104700	1538740213	1867	1864	1867	1864	40
487	20231024	104600	1538665644	1865	1862	1865	1858	5216
488	20231024	104500	1528950977	1858	1852	1858	1852	7082
489	20231024	104400	1515822621	1858	1858	1858	1852	20167
490	20231024	104300	1478428453	1858	1860	1861	1858	607
491	20231024	104200	1477299507	1859	1864	1864	1859	3939
492	20231024	104100	1469969790	1865	1865	1865	1864	1009
493	20231024	104000	1468088291	1865	1862	1868	1860	1412
494	20231024	103900	1465454059	1861	1854	1861	1852	9579
495	20231024	103800	1447683005	1854	1850	1855	1850	1255
496	20231024	103700	1445360372	1850	1855	1856	1850	26077
497	20231024	103600	1397079567	1856	1857	1860	1856	2146
498	20231024	103500	1393094448	1861	1861	1861	1857	1260
499	20231024	103400	1390754467	1860	1855	1861	1855	238
500	20231024	103300	1390312669	1855	1862	1862	1851	26263
501	20231024	103200	1341563643	1860	1861	1864	1859	12697
502	20231024	103100	1317940953	1861	1861	1863	1860	6730
503	20231024	103000	1305420625	1861	1861	1863	1861	727
504	20231024	102900	1304067214	1861	1861	1863	1861	9796
505	20231024	102800	1285830040	1861	1861	1863	1860	13351
506	20231024	102700	1260993771	1860	1863	1863	1860	7962
507	20231024	102600	1246172533	1863	1864	1864	1862	1082
508	20231024	102500	1244156939	1864	1864	1864	1862	527
509	20231024	102400	1243175431	1864	1861	1864	1860	15465
510	20231024	102300	1214379326	1860	1865	1865	1860	32216
511	20231024	102200	1154422336	1866	1866	1867	1866	8583
512	20231024	102100	1138406158	1866	1869	1869	1866	3741
513	20231024	102000	1131419639	1869	1871	1873	1869	14943
514	20231024	101900	1103473055	1870	1871	1873	1870	54200
515	20231024	101800	1002114505	1870	1873	1874	1866	17721
516	20231024	101700	968968718	1874	1879	1879	1873	6461
517	20231024	101600	956851772	1877	1881	1885	1877	71526
518	20231024	101500	822371188	1880	1882	1883	1879	6558
519	20231024	101400	810037463	1882	1885	1885	1882	15060
520	20231024	101300	781680273	1884	1885	1885	1884	3507
521	20231024	101200	775072969	1884	1885	1885	1883	3078
522	20231024	101100	769272542	1884	1884	1885	1884	3725
523	20231024	101000	762254440	1885	1891	1893	1884	12991
524	20231024	100900	737731053	1890	1891	1893	1890	2427
525	20231024	100800	733141494	1893	1891	1893	1891	2528
526	20231024	100700	728357657	1891	1893	1893	1891	671
527	20231024	100600	727088476	1893	1891	1893	1890	1031
528	20231024	100500	725138861	1891	1891	1891	1890	4090
529	20231024	100400	717407971	1890	1891	1893	1890	1988
530	20231024	100300	713648470	1891	1893	1893	1891	2128
531	20231024	100200	709623513	1892	1893	1893	1892	815
532	20231024	100100	708080761	1892	1893	1893	1892	249
533	20231024	100000	707609516	1893	1892	1893	1891	953
534	20231024	095900	705806194	1891	1893	1894	1890	7970
535	20231024	095800	690733719	1892	1894	1894	1891	11746
536	20231024	095700	668497292	1894	1896	1896	1893	11959
537	20231024	095600	645837014	1895	1898	1898	1895	2140
538	20231024	095500	641779629	1896	1893	1896	1893	4117
539	20231024	095400	633974116	1893	1894	1896	1892	2887
540	20231024	095300	628509149	1893	1893	1893	1892	3900
541	20231024	095200	621126750	1893	1890	1893	1889	3555
542	20231024	095100	614404613	1890	1892	1893	1890	5505
543	20231024	095000	603995534	1892	1892	1896	1891	2443
544	20231024	094900	599371963	1893	1899	1899	1892	4846
545	20231024	094800	590184227	1898	1904	1904	1898	11273
546	20231024	094700	568768441	1904	1906	1908	1900	22272
547	20231024	094600	526388619	1906	1908	1908	1905	3824
548	20231024	094500	519099743	1908	1906	1908	1905	1036
549	20231024	094400	517124915	1906	1906	1906	1904	876
550	20231024	094300	515455559	1906	1904	1906	1902	2006
551	20231024	094200	511635017	1902	1906	1906	1902	7013
552	20231024	094100	498283680	1906	1909	1910	1905	16091
553	20231024	094000	467605320	1910	1911	1911	1910	2484
554	20231024	093900	462859585	1911	1915	1915	1911	5435
555	20231024	093800	452466059	1912	1915	1920	1912	11315
556	20231024	093700	430820613	1915	1917	1917	1914	6857
557	20231024	093600	417692049	1921	1915	1921	1914	22584
558	20231024	093500	374447654	1915	1921	1921	1915	10961
559	20231024	093400	353432468	1921	1921	1921	1921	1168
560	20231024	093300	351188740	1921	1918	1921	1918	3989
561	20231024	093200	343533207	1918	1916	1918	1916	3884
562	20231024	093100	336087797	1916	1917	1917	1915	9848
563	20231024	093000	317220604	1917	1918	1920	1916	1723
564	20231024	092900	313917522	1916	1925	1925	1916	22091
565	20231024	092800	271485081	1924	1924	1924	1923	4281
566	20231024	092700	263248717	1924	1924	1924	1923	2618
567	20231024	092600	258214249	1923	1923	1923	1922	2516
568	20231024	092500	253377961	1922	1924	1924	1922	1414
569	20231024	092400	250659111	1923	1925	1925	1923	1563
570	20231024	092300	247652585	1927	1927	1927	1925	5761
571	20231024	092200	236562440	1927	1926	1927	1925	1434
572	20231024	092100	233800375	1925	1922	1925	1922	5075
573	20231024	092000	224036755	1922	1920	1922	1920	1174
574	20231024	091900	221780427	1922	1922	1923	1921	6155
575	20231024	091800	209954223	1923	1923	1923	1920	8687
576	20231024	091700	193262462	1923	1927	1928	1923	12927
577	20231024	091600	168379151	1926	1927	1928	1926	2884
578	20231024	091500	162822533	1928	1927	1928	1926	2967
579	20231024	091400	157105636	1928	1930	1933	1927	3218
580	20231024	091300	150895949	1933	1933	1933	1930	471
581	20231024	091200	149986503	1934	1932	1934	1930	9392
582	20231024	091100	131831676	1933	1932	1933	1930	4782
583	20231024	091000	122594812	1932	1932	1933	1930	2635
584	20231024	090900	117506735	1934	1929	1936	1929	10898
585	20231024	090800	96439735	1930	1926	1930	1926	1564
586	20231024	090700	93424593	1926	1926	1926	1925	6479
587	20231024	090600	80947061	1928	1930	1931	1925	3653
588	20231024	090500	73902102	1931	1932	1932	1930	792
589	20231024	090400	72372696	1931	1930	1931	1926	4888
590	20231024	090300	62945336	1930	1925	1930	1922	3582
591	20231024	090200	56045252	1928	1932	1932	1925	5389
592	20231024	090100	45644259	1932	1935	1936	1930	3320
593	20231024	090000	39220953	1930	1913	1945	1912	20441