KissMeData/003280/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183900	8982898380	1877	1877	1877	1877	58943
3	20231030	183800	8982898380	1877	1877	1877	1877	0
4	20231030	183700	8982898380	1877	1877	1877	1877	0
5	20231030	183600	8982898380	1877	1877	1877	1877	0
6	20231030	183500	8982898380	1877	1877	1877	1877	0
7	20231030	183400	8982898380	1877	1877	1877	1877	0
8	20231030	183300	8982898380	1877	1877	1877	1877	0
9	20231030	183200	8982898380	1877	1877	1877	1877	0
10	20231030	183100	8982898380	1877	1877	1877	1877	0
11	20231030	183000	8982898380	1877	1877	1877	1877	0
12	20231030	182900	8982898380	1877	1877	1877	1877	0
13	20231030	182800	8982898380	1877	1877	1877	1877	0
14	20231030	182700	8982898380	1877	1877	1877	1877	0
15	20231030	182600	8982898380	1877	1877	1877	1877	0
16	20231030	182500	8982898380	1877	1877	1877	1877	0
17	20231030	182400	8982898380	1877	1877	1877	1877	0
18	20231030	182300	8982898380	1877	1877	1877	1877	0
19	20231030	182200	8982898380	1877	1877	1877	1877	0
20	20231030	182100	8982898380	1877	1877	1877	1877	0
21	20231030	182000	8982898380	1877	1877	1877	1877	0
22	20231030	181900	8982898380	1877	1877	1877	1877	0
23	20231030	181800	8982898380	1877	1877	1877	1877	0
24	20231030	181700	8982898380	1877	1877	1877	1877	0
25	20231030	181600	8982898380	1877	1877	1877	1877	0
26	20231030	181500	8982898380	1877	1877	1877	1877	0
27	20231030	181400	8982898380	1877	1877	1877	1877	0
28	20231030	181300	8982898380	1877	1877	1877	1877	0
29	20231030	181200	8982898380	1877	1877	1877	1877	0
30	20231030	181100	8982898380	1877	1877	1877	1877	0
31	20231030	181000	8982898380	1877	1877	1877	1877	0
32	20231030	180900	8982898380	1877	1877	1877	1877	58943
33	20231030	180800	8982898380	1877	1877	1877	1877	0
34	20231030	180700	8982898380	1877	1877	1877	1877	0
35	20231030	180600	8982898380	1877	1877	1877	1877	0
36	20231030	180500	8982898380	1877	1877	1877	1877	0
37	20231030	180400	8982898380	1877	1877	1877	1877	0
38	20231030	180300	8982898380	1877	1877	1877	1877	0
39	20231030	180200	8982898380	1877	1877	1877	1877	0
40	20231030	180100	8982898380	1877	1877	1877	1877	0
41	20231030	180000	8982898380	1877	1877	1877	1877	0
42	20231030	175900	8982898380	1877	1877	1877	1877	0
43	20231030	175800	8982898380	1877	1877	1877	1877	0
44	20231030	175700	8982898380	1877	1877	1877	1877	0
45	20231030	175600	8982898380	1877	1877	1877	1877	0
46	20231030	175500	8982898380	1877	1877	1877	1877	0
47	20231030	175400	8982898380	1877	1877	1877	1877	0
48	20231030	175300	8982898380	1877	1877	1877	1877	0
49	20231030	175200	8982898380	1877	1877	1877	1877	0
50	20231030	175100	8982898380	1877	1877	1877	1877	0
51	20231030	175000	8982898380	1877	1877	1877	1877	0
52	20231030	174900	8982898380	1877	1877	1877	1877	0
53	20231030	174800	8982898380	1877	1877	1877	1877	0
54	20231030	174700	8982898380	1877	1877	1877	1877	0
55	20231030	174600	8982898380	1877	1877	1877	1877	0
56	20231030	174500	8982898380	1877	1877	1877	1877	0
57	20231030	174400	8982898380	1877	1877	1877	1877	0
58	20231030	174300	8982898380	1877	1877	1877	1877	0
59	20231030	174200	8982898380	1877	1877	1877	1877	0
60	20231030	174100	8982898380	1877	1877	1877	1877	0
61	20231030	174000	8982898380	1877	1877	1877	1877	0
62	20231030	173900	8982898380	1877	1877	1877	1877	58943
63	20231030	173800	8982898380	1877	1877	1877	1877	0
64	20231030	173700	8982898380	1877	1877	1877	1877	0
65	20231030	173600	8982898380	1877	1877	1877	1877	0
66	20231030	173500	8982898380	1877	1877	1877	1877	0
67	20231030	173400	8982898380	1877	1877	1877	1877	0
68	20231030	173300	8982898380	1877	1877	1877	1877	0
69	20231030	173200	8982898380	1877	1877	1877	1877	0
70	20231030	173100	8982898380	1877	1877	1877	1877	0
71	20231030	173000	8982898380	1877	1877	1877	1877	0
72	20231030	172900	8982898380	1877	1877	1877	1877	0
73	20231030	172800	8982898380	1877	1877	1877	1877	0
74	20231030	172700	8982898380	1877	1877	1877	1877	0
75	20231030	172600	8982898380	1877	1877	1877	1877	0
76	20231030	172500	8982898380	1877	1877	1877	1877	0
77	20231030	172400	8982898380	1877	1877	1877	1877	0
78	20231030	172300	8982898380	1877	1877	1877	1877	0
79	20231030	172200	8982898380	1877	1877	1877	1877	0
80	20231030	172100	8982898380	1877	1877	1877	1877	0
81	20231030	172000	8982898380	1877	1877	1877	1877	0
82	20231030	171900	8982898380	1877	1877	1877	1877	0
83	20231030	171800	8982898380	1877	1877	1877	1877	0
84	20231030	171700	8982898380	1877	1877	1877	1877	0
85	20231030	171600	8982898380	1877	1877	1877	1877	0
86	20231030	171500	8982898380	1877	1877	1877	1877	0
87	20231030	171400	8982898380	1877	1877	1877	1877	0
88	20231030	171300	8982898380	1877	1877	1877	1877	0
89	20231030	171200	8982898380	1877	1877	1877	1877	0
90	20231030	171100	8982898380	1877	1877	1877	1877	0
91	20231030	171000	8982898380	1877	1877	1877	1877	0
92	20231030	170900	8982898380	1877	1877	1877	1877	58943
93	20231030	170800	8982898380	1877	1877	1877	1877	0
94	20231030	170700	8982898380	1877	1877	1877	1877	0
95	20231030	170600	8982898380	1877	1877	1877	1877	0
96	20231030	170500	8982898380	1877	1877	1877	1877	0
97	20231030	170400	8982898380	1877	1877	1877	1877	0
98	20231030	170300	8982898380	1877	1877	1877	1877	0
99	20231030	170200	8982898380	1877	1877	1877	1877	0
100	20231030	170100	8982898380	1877	1877	1877	1877	0
101	20231030	170000	8982898380	1877	1877	1877	1877	0
102	20231030	165900	8982898380	1877	1877	1877	1877	0
103	20231030	165800	8982898380	1877	1877	1877	1877	0
104	20231030	165700	8982898380	1877	1877	1877	1877	0
105	20231030	165600	8982898380	1877	1877	1877	1877	0
106	20231030	165500	8982898380	1877	1877	1877	1877	0
107	20231030	165400	8982898380	1877	1877	1877	1877	0
108	20231030	165300	8982898380	1877	1877	1877	1877	0
109	20231030	165200	8982898380	1877	1877	1877	1877	0
110	20231030	165100	8982898380	1877	1877	1877	1877	0
111	20231030	165000	8982898380	1877	1877	1877	1877	0
112	20231030	164900	8982898380	1877	1877	1877	1877	0
113	20231030	164800	8982898380	1877	1877	1877	1877	0
114	20231030	164700	8982898380	1877	1877	1877	1877	0
115	20231030	164600	8982898380	1877	1877	1877	1877	0
116	20231030	164500	8982898380	1877	1877	1877	1877	0
117	20231030	164400	8982898380	1877	1877	1877	1877	0
118	20231030	164300	8982898380	1877	1877	1877	1877	0
119	20231030	164200	8982898380	1877	1877	1877	1877	0
120	20231030	164100	8982898380	1877	1877	1877	1877	0
121	20231030	164000	8982898380	1877	1877	1877	1877	0
122	20231030	163900	8982898380	1877	1877	1877	1877	58943
123	20231030	163800	8982898380	1877	1877	1877	1877	0
124	20231030	163700	8982898380	1877	1877	1877	1877	0
125	20231030	163600	8982898380	1877	1877	1877	1877	0
126	20231030	163500	8982898380	1877	1877	1877	1877	0
127	20231030	163400	8982898380	1877	1877	1877	1877	0
128	20231030	163300	8982898380	1877	1877	1877	1877	0
129	20231030	163200	8982898380	1877	1877	1877	1877	0
130	20231030	163100	8982898380	1877	1877	1877	1877	0
131	20231030	163000	8982898380	1877	1877	1877	1877	0
132	20231030	162900	8982898380	1877	1877	1877	1877	0
133	20231030	162800	8982898380	1877	1877	1877	1877	0
134	20231030	162700	8982898380	1877	1877	1877	1877	0
135	20231030	162600	8982898380	1877	1877	1877	1877	0
136	20231030	162500	8982898380	1877	1877	1877	1877	0
137	20231030	162400	8982898380	1877	1877	1877	1877	0
138	20231030	162300	8982898380	1877	1877	1877	1877	0
139	20231030	162200	8982898380	1877	1877	1877	1877	0
140	20231030	162100	8982898380	1877	1877	1877	1877	0
141	20231030	162000	8982898380	1877	1877	1877	1877	0
142	20231030	161900	8982898380	1877	1877	1877	1877	0
143	20231030	161800	8982898380	1877	1877	1877	1877	0
144	20231030	161700	8982898380	1877	1877	1877	1877	0
145	20231030	161600	8982898380	1877	1877	1877	1877	0
146	20231030	161500	8982898380	1877	1877	1877	1877	0
147	20231030	161400	8982898380	1877	1877	1877	1877	0
148	20231030	161300	8982898380	1877	1877	1877	1877	0
149	20231030	161200	8982898380	1877	1877	1877	1877	0
150	20231030	161100	8982898380	1877	1877	1877	1877	0
151	20231030	161000	8982898380	1877	1877	1877	1877	0
152	20231030	160900	8982898380	1877	1877	1877	1877	58943
153	20231030	160800	8982898380	1877	1877	1877	1877	0
154	20231030	160700	8982898380	1877	1877	1877	1877	0
155	20231030	160600	8982898380	1877	1877	1877	1877	0
156	20231030	160500	8982898380	1877	1877	1877	1877	0
157	20231030	160400	8982898380	1877	1877	1877	1877	0
158	20231030	160300	8982898380	1877	1877	1877	1877	0
159	20231030	160200	8982898380	1877	1877	1877	1877	0
160	20231030	160100	8982898380	1877	1877	1877	1877	0
161	20231030	160000	8982898380	1877	1877	1877	1877	0
162	20231030	155900	8982898380	1877	1877	1877	1877	0
163	20231030	155800	8982898380	1877	1877	1877	1877	0
164	20231030	155700	8982898380	1877	1877	1877	1877	0
165	20231030	155600	8982898380	1877	1877	1877	1877	0
166	20231030	155500	8982898380	1877	1877	1877	1877	0
167	20231030	155400	8982898380	1877	1877	1877	1877	0
168	20231030	155300	8982898380	1877	1877	1877	1877	0
169	20231030	155200	8982898380	1877	1877	1877	1877	0
170	20231030	155100	8982898380	1877	1877	1877	1877	0
171	20231030	155000	8982898380	1877	1877	1877	1877	0
172	20231030	154900	8982898380	1877	1877	1877	1877	0
173	20231030	154800	8982898380	1877	1877	1877	1877	0
174	20231030	154700	8982898380	1877	1877	1877	1877	0
175	20231030	154600	8982898380	1877	1877	1877	1877	0
176	20231030	154500	8982898380	1877	1877	1877	1877	0
177	20231030	154400	8982898380	1877	1877	1877	1877	0
178	20231030	154300	8982898380	1877	1877	1877	1877	0
179	20231030	154200	8982898380	1877	1877	1877	1877	0
180	20231030	154100	8982898380	1877	1877	1877	1877	0
181	20231030	154000	8982898380	1877	1877	1877	1877	0
182	20231030	153900	8982898380	1877	1877	1877	1877	58943
183	20231030	153800	8982898380	1877	1877	1877	1877	0
184	20231030	153700	8982898380	1877	1877	1877	1877	0
185	20231030	153600	8982898380	1877	1877	1877	1877	0
186	20231030	153500	8982898380	1877	1877	1877	1877	0
187	20231030	153400	8982898380	1877	1877	1877	1877	0
188	20231030	153300	8982898380	1877	1877	1877	1877	0
189	20231030	153200	8982898380	1877	1877	1877	1877	0
190	20231030	153100	8982898380	1877	1877	1877	1877	0
191	20231030	153000	8982898380	1877	1877	1877	1877	58943
192	20231030	152900	8872262369	1887	1887	1887	1887	0
193	20231030	152800	8872262369	1887	1887	1887	1887	0
194	20231030	152700	8872262369	1887	1887	1887	1887	0
195	20231030	152600	8872262369	1887	1887	1887	1887	0
196	20231030	152500	8872262369	1887	1887	1887	1887	0
197	20231030	152400	8872262369	1887	1887	1887	1887	0
198	20231030	152300	8872262369	1887	1887	1887	1887	0
199	20231030	152200	8872262369	1887	1887	1887	1887	0
200	20231030	152100	8872262369	1887	1887	1887	1887	0
201	20231030	152000	8872262369	1887	1887	1887	1887	0
202	20231030	151900	8872262369	1887	1883	1888	1880	15283
203	20231030	151800	8843451340	1883	1884	1884	1879	9886
204	20231030	151700	8824863178	1884	1882	1886	1879	13601
205	20231030	151600	8799258991	1889	1878	1889	1878	25806
206	20231030	151500	8750692544	1878	1877	1880	1875	9657
207	20231030	151400	8732556328	1877	1869	1877	1869	18690
208	20231030	151300	8697536998	1869	1868	1869	1867	269
209	20231030	151200	8697034344	1868	1870	1870	1861	3329
210	20231030	151100	8690824238	1870	1875	1875	1870	2164
211	20231030	151000	8686776045	1875	1860	1875	1860	20363
212	20231030	150900	8648824961	1860	1860	1860	1857	293
213	20231030	150800	8648280781	1860	1859	1862	1856	3550
214	20231030	150700	8641678327	1859	1856	1859	1853	6244
215	20231030	150600	8630082909	1859	1859	1859	1855	5939
216	20231030	150500	8619053022	1860	1862	1862	1858	7896
217	20231030	150400	8604370242	1861	1862	1862	1861	1274
218	20231030	150300	8601998405	1862	1863	1865	1862	7606
219	20231030	150200	8587828397	1863	1867	1869	1863	4205
220	20231030	150100	8579982021	1867	1867	1872	1867	12398
221	20231030	150000	8556820842	1866	1868	1868	1866	7035
222	20231030	145900	8543686102	1868	1868	1869	1868	4614
223	20231030	145800	8535066123	1869	1872	1872	1869	338
224	20231030	145700	8534434374	1869	1868	1872	1868	7298
225	20231030	145600	8520785924	1868	1870	1872	1867	2731
226	20231030	145500	8515684884	1870	1877	1879	1870	13721
227	20231030	145400	8489950285	1877	1873	1877	1873	3218
228	20231030	145300	8483916041	1875	1867	1876	1867	11906
229	20231030	145200	8461618068	1867	1867	1867	1865	2402
230	20231030	145100	8457136797	1867	1863	1869	1863	9925
231	20231030	145000	8438630032	1863	1858	1863	1856	4698
232	20231030	144900	8429890925	1857	1858	1860	1857	1586
233	20231030	144800	8426944654	1858	1858	1860	1857	3811
234	20231030	144700	8419859290	1856	1858	1860	1856	2244
235	20231030	144600	8415692183	1860	1860	1860	1860	228
236	20231030	144500	8415268103	1863	1855	1863	1852	2683
237	20231030	144400	8410289272	1855	1858	1858	1854	1554
238	20231030	144300	8407406541	1859	1864	1864	1859	3224
239	20231030	144200	8401402864	1866	1868	1868	1864	2174
240	20231030	144100	8397345174	1868	1865	1868	1865	10011
241	20231030	144000	8378659112	1861	1859	1864	1851	19767
242	20231030	143900	8341949931	1861	1861	1861	1860	3285
243	20231030	143800	8335838860	1861	1864	1864	1860	5478
244	20231030	143700	8325641769	1866	1862	1866	1861	10016
245	20231030	143600	8306992792	1863	1864	1865	1863	2083
246	20231030	143500	8303112158	1865	1866	1866	1865	730
247	20231030	143400	8301750491	1866	1864	1866	1863	3854
248	20231030	143300	8294567618	1863	1865	1865	1863	2554
249	20231030	143200	8289808276	1868	1867	1870	1863	74
250	20231030	143100	8289670259	1870	1870	1873	1870	1323
251	20231030	143000	8287192892	1870	1874	1874	1870	18410
252	20231030	142900	8252746817	1874	1876	1876	1874	4666
253	20231030	142800	8243999607	1876	1876	1876	1875	7146
254	20231030	142700	8230596700	1876	1880	1880	1875	8056
255	20231030	142600	8215480650	1880	1872	1880	1870	19128
256	20231030	142500	8179587549	1872	1869	1872	1868	8702
257	20231030	142400	8163323207	1869	1863	1869	1863	5596
258	20231030	142300	8152872208	1863	1865	1865	1863	1085
259	20231030	142200	8150849744	1864	1865	1865	1864	388
260	20231030	142100	8150126216	1867	1866	1867	1865	3994
261	20231030	142000	8142675200	1866	1866	1868	1865	5765
262	20231030	141900	8131921985	1865	1864	1868	1863	2279
263	20231030	141800	8127672326	1863	1859	1863	1859	2052
264	20231030	141700	8123853573	1857	1856	1859	1856	3062
265	20231030	141600	8118168150	1856	1855	1860	1855	1329
266	20231030	141500	8115701605	1855	1861	1861	1853	1921
267	20231030	141400	8112135450	1861	1853	1861	1853	5929
268	20231030	141300	8101132893	1851	1850	1851	1844	2813
269	20231030	141200	8095929922	1851	1851	1851	1851	512
270	20231030	141100	8094982210	1851	1842	1853	1841	4164
271	20231030	141000	8087300711	1844	1847	1847	1842	614
272	20231030	140900	8086169428	1844	1850	1850	1841	6557
273	20231030	140800	8074076963	1849	1853	1853	1849	7851
274	20231030	140700	8059542921	1858	1851	1858	1851	6426
275	20231030	140600	8047637192	1851	1859	1859	1850	13695
276	20231030	140500	8022236959	1859	1863	1863	1859	3712
277	20231030	140400	8015329757	1863	1862	1864	1862	1904
278	20231030	140300	8011783859	1862	1863	1864	1862	3383
279	20231030	140200	8005484643	1863	1865	1865	1863	376
280	20231030	140100	8004784153	1863	1867	1867	1863	315
281	20231030	140000	8004197304	1863	1865	1867	1863	3683
282	20231030	135900	7997335509	1867	1863	1867	1863	1149
283	20231030	135800	7995194852	1863	1864	1864	1863	1049
284	20231030	135700	7993240465	1863	1868	1868	1863	1824
285	20231030	135600	7989842114	1865	1865	1869	1865	376
286	20231030	135500	7989140863	1869	1869	1869	1865	3454
287	20231030	135400	7982692637	1870	1870	1871	1870	751
288	20231030	135300	7981288171	1870	1870	1871	1870	1520
289	20231030	135200	7978445754	1870	1870	1870	1869	364
290	20231030	135100	7977765076	1870	1872	1872	1870	1938
291	20231030	135000	7974140356	1872	1870	1873	1867	120
292	20231030	134900	7973916220	1867	1871	1871	1867	1213
293	20231030	134800	7971650542	1870	1872	1874	1869	2650
294	20231030	134700	7966695539	1873	1869	1873	1869	712
295	20231030	134600	7965361979	1866	1874	1874	1866	2745
296	20231030	134500	7960226383	1873	1871	1873	1871	1646
297	20231030	134400	7957143949	1871	1868	1871	1867	3501
298	20231030	134300	7950601500	1868	1867	1868	1867	1525
299	20231030	134200	7947753794	1866	1866	1866	1866	2303
300	20231030	134100	7943456396	1869	1869	1870	1869	164
301	20231030	134000	7943149780	1869	1875	1875	1869	784
302	20231030	133900	7941682737	1875	1872	1875	1872	2455
303	20231030	133800	7937079899	1872	1867	1872	1867	3268
304	20231030	133700	7930971457	1868	1864	1868	1863	4056
305	20231030	133600	7923414033	1864	1869	1869	1864	1465
306	20231030	133500	7920679264	1865	1865	1868	1865	526
307	20231030	133400	7919697034	1869	1871	1871	1869	7288
308	20231030	133300	7906062889	1861	1872	1872	1858	13329
309	20231030	133200	7881206225	1872	1874	1874	1872	58
310	20231030	133100	7881097635	1874	1874	1875	1872	806
311	20231030	133000	7879587193	1875	1875	1879	1875	919
312	20231030	132900	7877863133	1875	1875	1875	1875	3422
313	20231030	132800	7871446883	1879	1878	1880	1874	3275
314	20231030	132700	7865293623	1880	1878	1884	1874	7926
315	20231030	132600	7850395412	1878	1872	1878	1867	10772
316	20231030	132500	7830211344	1872	1865	1872	1865	4944
317	20231030	132400	7820981385	1866	1867	1867	1866	85
318	20231030	132300	7820822765	1867	1870	1870	1867	627
319	20231030	132200	7819651632	1870	1870	1872	1870	2086
320	20231030	132100	7815750790	1870	1870	1870	1870	2383
321	20231030	132000	7811294580	1870	1867	1870	1867	1532
322	20231030	131900	7808431714	1867	1862	1867	1862	2478
323	20231030	131800	7803812993	1861	1865	1865	1861	4147
324	20231030	131700	7796094715	1862	1866	1866	1862	565
325	20231030	131600	7795042153	1866	1864	1866	1864	133
326	20231030	131500	7794794015	1864	1864	1864	1864	434
327	20231030	131400	7793985039	1864	1872	1872	1864	1410
328	20231030	131300	7791350001	1871	1861	1871	1860	14691
329	20231030	131200	7763969612	1861	1860	1862	1860	2143
330	20231030	131100	7759982485	1860	1862	1862	1860	844
331	20231030	131000	7758411468	1862	1861	1862	1861	771
332	20231030	130900	7756976275	1861	1862	1862	1861	940
333	20231030	130800	7755226432	1863	1862	1863	1862	1173
334	20231030	130700	7753041805	1862	1861	1862	1861	1551
335	20231030	130600	7750154762	1863	1864	1864	1861	615
336	20231030	130500	7749009844	1861	1864	1864	1861	1468
337	20231030	130400	7746276039	1863	1861	1864	1861	2836
338	20231030	130300	7740994230	1861	1862	1864	1860	1501
339	20231030	130200	7738201104	1862	1865	1865	1862	1235
340	20231030	130100	7735897947	1865	1859	1865	1859	1273
341	20231030	130000	7733525002	1859	1865	1865	1859	2269
342	20231030	125900	7729303857	1865	1873	1874	1865	1916
343	20231030	125800	7725718264	1874	1862	1874	1862	16065
344	20231030	125700	7695710732	1862	1860	1862	1860	130
345	20231030	125600	7695468712	1860	1861	1861	1859	525
346	20231030	125500	7694491783	1858	1860	1860	1857	2238
347	20231030	125400	7690330111	1856	1852	1857	1852	1432
348	20231030	125300	7687672798	1851	1854	1864	1851	495
349	20231030	125200	7686753969	1851	1853	1857	1851	5168
350	20231030	125100	7677184503	1851	1859	1859	1851	3874
351	20231030	125000	7670004415	1859	1863	1867	1859	4840
352	20231030	124900	7660998030	1864	1866	1866	1864	4811
353	20231030	124800	7652029218	1867	1864	1869	1864	278
354	20231030	124700	7651510511	1864	1870	1870	1864	2035
355	20231030	124600	7647714294	1870	1865	1871	1864	1489
356	20231030	124500	7644936083	1865	1865	1873	1864	5022
357	20231030	124400	7635565449	1865	1868	1868	1864	2524
358	20231030	124300	7630857865	1866	1873	1877	1866	3809
359	20231030	124200	7623723830	1873	1881	1886	1873	19702
360	20231030	124100	7586663749	1881	1854	1883	1854	15076
361	20231030	124000	7558395816	1860	1846	1860	1846	4413
362	20231030	123900	7550221267	1846	1846	1846	1845	7601
363	20231030	123800	7536196412	1845	1851	1852	1845	101
364	20231030	123700	7536009372	1844	1842	1853	1842	4212
365	20231030	123600	7528208540	1851	1840	1852	1837	12646
366	20231030	123500	7504932301	1841	1848	1848	1841	5531
367	20231030	123400	7494727965	1848	1853	1855	1848	329
368	20231030	123300	7494118547	1850	1853	1855	1847	9767
369	20231030	123200	7476043333	1853	1849	1854	1849	2732
370	20231030	123100	7470985676	1849	1843	1849	1842	5330
371	20231030	123000	7461156624	1844	1845	1846	1844	1078
372	20231030	122900	7459168646	1844	1844	1845	1844	1192
373	20231030	122800	7456970198	1844	1842	1844	1837	2935
374	20231030	122700	7451571005	1838	1840	1844	1837	4593
375	20231030	122600	7443119619	1837	1842	1842	1837	13998
376	20231030	122500	7417365319	1844	1847	1847	1841	17432
377	20231030	122400	7385224262	1849	1857	1858	1845	20489
378	20231030	122300	7347313363	1859	1855	1861	1855	2178
379	20231030	122200	7343271706	1852	1863	1863	1852	21111
380	20231030	122100	7304087004	1863	1870	1871	1863	4844
381	20231030	122000	7295047946	1870	1869	1871	1869	1967
382	20231030	121900	7291370082	1869	1870	1870	1866	2380
383	20231030	121800	7286924041	1867	1865	1869	1865	1547
384	20231030	121700	7284037099	1865	1861	1865	1861	2694
385	20231030	121600	7279020334	1863	1857	1863	1856	5351
386	20231030	121500	7269071419	1857	1857	1861	1856	14670
387	20231030	121400	7241813039	1857	1870	1871	1857	26207
388	20231030	121300	7193041093	1870	1871	1873	1870	3600
389	20231030	121200	7186304256	1872	1866	1872	1866	2050
390	20231030	121100	7182471073	1866	1865	1870	1863	13959
391	20231030	121000	7156442134	1864	1869	1869	1862	7703
392	20231030	120900	7142078925	1870	1869	1870	1862	10354
393	20231030	120800	7122767236	1869	1877	1877	1865	29337
394	20231030	120700	7067897991	1878	1892	1892	1878	48498
395	20231030	120600	6976607983	1892	1890	1892	1887	8941
396	20231030	120500	6959719907	1890	1892	1893	1888	4543
397	20231030	120400	6951128275	1893	1890	1893	1886	9211
398	20231030	120300	6933726507	1890	1886	1895	1886	10337
399	20231030	120200	6914219621	1886	1886	1893	1885	2968
400	20231030	120100	6908620779	1886	1887	1892	1886	9057
401	20231030	120000	6891531378	1887	1891	1894	1886	9928
402	20231030	115900	6872783874	1889	1900	1900	1889	9517
403	20231030	115800	6854760893	1901	1895	1901	1891	17291
404	20231030	115700	6822004259	1896	1888	1897	1888	10754
405	20231030	115600	6801646174	1890	1903	1903	1883	36562
406	20231030	115500	6732409198	1902	1891	1909	1890	22691
407	20231030	115400	6689280416	1891	1889	1891	1881	28730
408	20231030	115300	6635157357	1889	1901	1905	1886	69328
409	20231030	115200	6503829918	1901	1908	1914	1893	86933
410	20231030	115100	6338585658	1905	1884	1920	1880	110014
411	20231030	115000	6129898911	1884	1886	1886	1876	5492
412	20231030	114900	6119558311	1886	1882	1886	1880	13391
413	20231030	114800	6094344628	1883	1883	1884	1880	12056
414	20231030	114700	6071649640	1883	1882	1884	1876	18015
415	20231030	114600	6037744389	1882	1868	1888	1867	50023
416	20231030	114500	5943773431	1867	1862	1867	1860	5686
417	20231030	114400	5933168077	1862	1860	1862	1859	6125
418	20231030	114300	5921776466	1860	1860	1860	1859	3695
419	20231030	114200	5914904505	1860	1860	1862	1857	1178
420	20231030	114100	5912712804	1860	1859	1860	1857	1524
421	20231030	114000	5909880944	1860	1867	1867	1860	8141
422	20231030	113900	5894696822	1867	1859	1867	1859	19939
423	20231030	113800	5857599025	1859	1858	1859	1856	1413
424	20231030	113700	5854972658	1860	1860	1860	1856	3057
425	20231030	113600	5849287520	1860	1855	1861	1855	19319
426	20231030	113500	5813412668	1860	1860	1860	1853	29812
427	20231030	113400	5758070845	1861	1864	1864	1861	5351
428	20231030	113300	5748108860	1864	1866	1867	1862	6233
429	20231030	113200	5736495356	1867	1870	1870	1866	5011
430	20231030	113100	5727135292	1870	1867	1874	1865	13517
431	20231030	113000	5701852946	1867	1869	1869	1864	7146
432	20231030	112900	5688505985	1869	1864	1873	1861	17660
433	20231030	112800	5655509192	1862	1877	1878	1862	28096
434	20231030	112700	5602961696	1877	1879	1882	1870	55276
435	20231030	112600	5499331457	1880	1849	1880	1847	72549
436	20231030	112500	5363978795	1845	1851	1851	1844	2612
437	20231030	112400	5359152176	1851	1849	1852	1843	4957
438	20231030	112300	5349989601	1849	1846	1849	1845	3274
439	20231030	112200	5343946475	1845	1850	1850	1845	3399
440	20231030	112100	5337669112	1851	1850	1851	1847	1037
441	20231030	112000	5335751674	1852	1847	1852	1846	2567
442	20231030	111900	5331008506	1849	1854	1856	1848	13320
443	20231030	111800	5306343038	1855	1858	1859	1854	4040
444	20231030	111700	5298842840	1857	1854	1860	1851	23707
445	20231030	111600	5254858901	1854	1852	1855	1852	12657
446	20231030	111500	5231397233	1852	1846	1853	1836	17995
447	20231030	111400	5198184342	1842	1846	1846	1842	1368
448	20231030	111300	5195662250	1846	1843	1846	1843	629
449	20231030	111200	5194501436	1846	1838	1847	1838	797
450	20231030	111100	5193036183	1837	1836	1842	1834	6000
451	20231030	111000	5182014489	1836	1842	1842	1836	4287
452	20231030	110900	5174131015	1842	1846	1848	1842	4258
453	20231030	110800	5166275176	1846	1849	1849	1846	56
454	20231030	110700	5166171687	1850	1842	1851	1842	13028
455	20231030	110600	5142092302	1842	1842	1846	1841	2841
456	20231030	110500	5136858256	1842	1844	1844	1841	3178
457	20231030	110400	5131002428	1844	1844	1845	1840	5843
458	20231030	110300	5120243415	1845	1843	1846	1841	6361
459	20231030	110200	5108509868	1844	1846	1846	1841	1997
460	20231030	110100	5104829901	1845	1847	1848	1842	5559
461	20231030	110000	5094570700	1847	1844	1849	1844	5319
462	20231030	105900	5084747384	1844	1845	1847	1844	3267
463	20231030	105800	5078719370	1847	1850	1852	1845	18483
464	20231030	105700	5044560931	1852	1850	1856	1849	20149
465	20231030	105600	5007252784	1850	1848	1853	1848	11608
466	20231030	105500	4985782107	1854	1859	1862	1847	33468
467	20231030	105400	4923704637	1859	1836	1859	1835	51276
468	20231030	105300	4829098986	1839	1834	1841	1834	12156
469	20231030	105200	4806767361	1834	1834	1834	1829	5660
470	20231030	105100	4796390813	1835	1834	1835	1826	12816
471	20231030	105000	4772888790	1835	1823	1835	1823	4013
472	20231030	104900	4765538444	1823	1825	1827	1820	3853
473	20231030	104800	4758514553	1823	1819	1825	1818	8413
474	20231030	104700	4743186700	1819	1825	1825	1818	11328
475	20231030	104600	4722548421	1823	1828	1828	1823	20317
476	20231030	104500	4685440844	1829	1830	1834	1828	9777
477	20231030	104400	4667555722	1834	1826	1834	1826	697
478	20231030	104300	4666281016	1826	1835	1837	1826	28695
479	20231030	104200	4613722385	1831	1838	1840	1828	31695
480	20231030	104100	4555608282	1840	1843	1846	1828	31358
481	20231030	104000	4498006066	1846	1830	1847	1830	20189
482	20231030	103900	4460842467	1831	1827	1832	1827	3498
483	20231030	103800	4454441945	1831	1829	1831	1827	13141
484	20231030	103700	4430421489	1828	1830	1830	1828	5692
485	20231030	103600	4420012815	1828	1833	1833	1827	9542
486	20231030	103500	4402554903	1832	1833	1835	1829	10141
487	20231030	103400	4383978002	1834	1836	1838	1830	15996
488	20231030	103300	4354652396	1838	1841	1844	1835	15606
489	20231030	103200	4325943202	1844	1838	1846	1835	52171
490	20231030	103100	4229901935	1845	1833	1848	1831	28005
491	20231030	103000	4178325937	1831	1841	1842	1831	17042
492	20231030	102900	4147024043	1833	1841	1843	1826	14869
493	20231030	102800	4119730954	1832	1853	1857	1829	33658
494	20231030	102700	4057850723	1856	1815	1857	1815	35533
495	20231030	102600	3992348361	1821	1815	1821	1814	8149
496	20231030	102500	3977527036	1815	1814	1824	1812	2153
497	20231030	102400	3973610395	1813	1815	1826	1813	15656
498	20231030	102300	3945204843	1815	1823	1829	1815	43289
499	20231030	102200	3866466994	1822	1830	1830	1822	20530
500	20231030	102100	3828999454	1831	1829	1831	1825	13711
501	20231030	102000	3803939565	1828	1834	1834	1828	31576
502	20231030	101900	3746153484	1834	1840	1840	1834	5878
503	20231030	101800	3735362322	1837	1839	1842	1837	12670
504	20231030	101700	3712065021	1839	1840	1842	1839	3858
505	20231030	101600	3704965752	1840	1848	1850	1840	14695
506	20231030	101500	3677844980	1849	1842	1851	1840	23397
507	20231030	101400	3634598369	1842	1839	1842	1837	6697
508	20231030	101300	3622277232	1840	1841	1843	1839	3065
509	20231030	101200	3616636084	1840	1835	1840	1835	7324
510	20231030	101100	3603187641	1835	1839	1846	1835	5051
511	20231030	101000	3593898252	1840	1845	1849	1839	4234
512	20231030	100900	3586099561	1849	1833	1849	1833	10819
513	20231030	100800	3566172748	1833	1837	1844	1833	26348
514	20231030	100700	3517776431	1837	1842	1848	1836	14524
515	20231030	100600	3491047692	1842	1838	1855	1838	19826
516	20231030	100500	3454420256	1840	1831	1844	1831	2604
517	20231030	100400	3449634859	1831	1836	1845	1830	15116
518	20231030	100300	3421903567	1837	1836	1853	1828	21497
519	20231030	100200	3382331151	1828	1834	1841	1828	36420
520	20231030	100100	3315572530	1835	1847	1851	1830	52576
521	20231030	100000	3218698100	1847	1857	1869	1845	93642
522	20231030	095900	3044985038	1860	1853	1885	1846	105466
523	20231030	095800	2848358905	1854	1861	1890	1851	162960
524	20231030	095700	2544680822	1861	1812	1861	1809	76500
525	20231030	095600	2403504198	1817	1814	1817	1810	7707
526	20231030	095500	2389535039	1814	1810	1816	1810	13502
527	20231030	095400	2365050205	1811	1810	1818	1809	10470
528	20231030	095300	2346055484	1811	1819	1819	1809	28537
529	20231030	095200	2294244007	1819	1826	1829	1818	12677
530	20231030	095100	2271153628	1826	1832	1832	1820	13889
531	20231030	095000	2245825214	1835	1849	1850	1829	52158
532	20231030	094900	2149946562	1851	1852	1852	1815	94434
533	20231030	094800	1975769262	1850	1800	1852	1795	89959
534	20231030	094700	1811063082	1805	1805	1805	1799	5504
535	20231030	094600	1801132132	1805	1794	1805	1794	5544
536	20231030	094500	1791164685	1798	1800	1800	1792	5718
537	20231030	094400	1780913639	1800	1795	1804	1791	8102
538	20231030	094300	1766379133	1796	1803	1809	1796	26710
539	20231030	094200	1718297183	1802	1814	1814	1800	25153
540	20231030	094100	1672841740	1814	1812	1815	1810	8759
541	20231030	094000	1656966812	1813	1817	1821	1813	14328
542	20231030	093900	1630938234	1817	1808	1825	1806	25704
543	20231030	093800	1584172534	1808	1808	1810	1805	20613
544	20231030	093700	1546945840	1807	1819	1819	1806	18963
545	20231030	093600	1512582414	1820	1828	1828	1815	32365
546	20231030	093500	1453617112	1828	1819	1834	1817	92014
547	20231030	093400	1285445129	1819	1790	1823	1790	100536
548	20231030	093300	1103383951	1788	1787	1788	1787	2922
549	20231030	093200	1098160623	1787	1788	1788	1787	1102
550	20231030	093100	1096191223	1787	1784	1787	1784	565
551	20231030	093000	1095182280	1786	1790	1790	1785	1592
552	20231030	092900	1092338260	1785	1790	1792	1785	2987
553	20231030	092800	1086991305	1790	1790	1793	1790	127
554	20231030	092700	1086763789	1790	1784	1790	1784	4580
555	20231030	092600	1078578278	1784	1781	1784	1777	67951
556	20231030	092500	957576461	1778	1779	1782	1776	11065
557	20231030	092400	937895322	1778	1781	1784	1776	28197
558	20231030	092300	887717567	1781	1790	1790	1781	23310
559	20231030	092200	846114122	1790	1792	1793	1789	3233
560	20231030	092100	840325578	1792	1788	1793	1786	12846
561	20231030	092000	817342137	1787	1782	1787	1782	5204
562	20231030	091900	808047712	1782	1780	1782	1780	219
563	20231030	091800	807657643	1780	1780	1786	1778	3334
564	20231030	091700	801724589	1780	1788	1788	1780	7944
565	20231030	091600	787544238	1788	1783	1789	1783	4735
566	20231030	091500	779082740	1783	1779	1783	1775	9826
567	20231030	091400	761621053	1780	1790	1793	1780	68348
568	20231030	091300	639388977	1789	1794	1798	1788	34337
569	20231030	091200	577848423	1794	1787	1795	1782	23267
570	20231030	091100	536146732	1782	1790	1795	1780	38021
571	20231030	091000	468187442	1790	1768	1793	1767	67116
572	20231030	090900	348421941	1767	1767	1772	1767	3585
573	20231030	090800	342073079	1767	1770	1772	1767	7702
574	20231030	090700	328439270	1769	1775	1775	1769	3840
575	20231030	090600	321629414	1775	1776	1776	1766	3982
576	20231030	090500	314573275	1774	1754	1774	1754	17729
577	20231030	090400	283196961	1766	1741	1766	1741	14680
578	20231030	090300	257551763	1741	1742	1746	1740	10930
579	20231030	090200	238519102	1742	1753	1753	1740	23960
580	20231030	090100	196660946	1754	1756	1769	1753	40467
581	20231030	090000	125588306	1756	1771	1778	1754	65629