KissMeData/403490/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205200	3176882619	1910	1910	1910	1910	60302
3	20231019	205100	3176882619	1910	1910	1910	1910	0
4	20231019	205000	3176882619	1910	1910	1910	1910	0
5	20231019	204900	3176882619	1910	1910	1910	1910	0
6	20231019	204800	3176882619	1910	1910	1910	1910	0
7	20231019	204700	3176882619	1910	1910	1910	1910	0
8	20231019	204600	3176882619	1910	1910	1910	1910	0
9	20231019	204500	3176882619	1910	1910	1910	1910	0
10	20231019	204400	3176882619	1910	1910	1910	1910	0
11	20231019	204300	3176882619	1910	1910	1910	1910	0
12	20231019	204200	3176882619	1910	1910	1910	1910	0
13	20231019	204100	3176882619	1910	1910	1910	1910	0
14	20231019	204000	3176882619	1910	1910	1910	1910	0
15	20231019	203900	3176882619	1910	1910	1910	1910	0
16	20231019	203800	3176882619	1910	1910	1910	1910	0
17	20231019	203700	3176882619	1910	1910	1910	1910	0
18	20231019	203600	3176882619	1910	1910	1910	1910	0
19	20231019	203500	3176882619	1910	1910	1910	1910	0
20	20231019	203400	3176882619	1910	1910	1910	1910	0
21	20231019	203300	3176882619	1910	1910	1910	1910	0
22	20231019	203200	3176882619	1910	1910	1910	1910	0
23	20231019	203100	3176882619	1910	1910	1910	1910	0
24	20231019	203000	3176882619	1910	1910	1910	1910	0
25	20231019	202900	3176882619	1910	1910	1910	1910	0
26	20231019	202800	3176882619	1910	1910	1910	1910	0
27	20231019	202700	3176882619	1910	1910	1910	1910	0
28	20231019	202600	3176882619	1910	1910	1910	1910	0
29	20231019	202500	3176882619	1910	1910	1910	1910	0
30	20231019	202400	3176882619	1910	1910	1910	1910	0
31	20231019	202300	3176882619	1910	1910	1910	1910	0
32	20231019	202200	3176882619	1910	1910	1910	1910	60302
33	20231019	202100	3176882619	1910	1910	1910	1910	0
34	20231019	202000	3176882619	1910	1910	1910	1910	0
35	20231019	201900	3176882619	1910	1910	1910	1910	0
36	20231019	201800	3176882619	1910	1910	1910	1910	0
37	20231019	201700	3176882619	1910	1910	1910	1910	0
38	20231019	201600	3176882619	1910	1910	1910	1910	0
39	20231019	201500	3176882619	1910	1910	1910	1910	0
40	20231019	201400	3176882619	1910	1910	1910	1910	0
41	20231019	201300	3176882619	1910	1910	1910	1910	0
42	20231019	201200	3176882619	1910	1910	1910	1910	0
43	20231019	201100	3176882619	1910	1910	1910	1910	0
44	20231019	201000	3176882619	1910	1910	1910	1910	0
45	20231019	200900	3176882619	1910	1910	1910	1910	0
46	20231019	200800	3176882619	1910	1910	1910	1910	0
47	20231019	200700	3176882619	1910	1910	1910	1910	0
48	20231019	200600	3176882619	1910	1910	1910	1910	0
49	20231019	200500	3176882619	1910	1910	1910	1910	0
50	20231019	200400	3176882619	1910	1910	1910	1910	0
51	20231019	200300	3176882619	1910	1910	1910	1910	0
52	20231019	200200	3176882619	1910	1910	1910	1910	0
53	20231019	200100	3176882619	1910	1910	1910	1910	0
54	20231019	200000	3176882619	1910	1910	1910	1910	0
55	20231019	195900	3176882619	1910	1910	1910	1910	0
56	20231019	195800	3176882619	1910	1910	1910	1910	0
57	20231019	195700	3176882619	1910	1910	1910	1910	0
58	20231019	195600	3176882619	1910	1910	1910	1910	0
59	20231019	195500	3176882619	1910	1910	1910	1910	0
60	20231019	195400	3176882619	1910	1910	1910	1910	0
61	20231019	195300	3176882619	1910	1910	1910	1910	0
62	20231019	195200	3176882619	1910	1910	1910	1910	60302
63	20231019	195100	3176882619	1910	1910	1910	1910	0
64	20231019	195000	3176882619	1910	1910	1910	1910	0
65	20231019	194900	3176882619	1910	1910	1910	1910	0
66	20231019	194800	3176882619	1910	1910	1910	1910	0
67	20231019	194700	3176882619	1910	1910	1910	1910	0
68	20231019	194600	3176882619	1910	1910	1910	1910	0
69	20231019	194500	3176882619	1910	1910	1910	1910	0
70	20231019	194400	3176882619	1910	1910	1910	1910	0
71	20231019	194300	3176882619	1910	1910	1910	1910	0
72	20231019	194200	3176882619	1910	1910	1910	1910	0
73	20231019	194100	3176882619	1910	1910	1910	1910	0
74	20231019	194000	3176882619	1910	1910	1910	1910	0
75	20231019	193900	3176882619	1910	1910	1910	1910	0
76	20231019	193800	3176882619	1910	1910	1910	1910	0
77	20231019	193700	3176882619	1910	1910	1910	1910	0
78	20231019	193600	3176882619	1910	1910	1910	1910	0
79	20231019	193500	3176882619	1910	1910	1910	1910	0
80	20231019	193400	3176882619	1910	1910	1910	1910	0
81	20231019	193300	3176882619	1910	1910	1910	1910	0
82	20231019	193200	3176882619	1910	1910	1910	1910	0
83	20231019	193100	3176882619	1910	1910	1910	1910	0
84	20231019	193000	3176882619	1910	1910	1910	1910	0
85	20231019	192900	3176882619	1910	1910	1910	1910	0
86	20231019	192800	3176882619	1910	1910	1910	1910	0
87	20231019	192700	3176882619	1910	1910	1910	1910	0
88	20231019	192600	3176882619	1910	1910	1910	1910	0
89	20231019	192500	3176882619	1910	1910	1910	1910	0
90	20231019	192400	3176882619	1910	1910	1910	1910	0
91	20231019	192300	3176882619	1910	1910	1910	1910	0
92	20231019	192200	3176882619	1910	1910	1910	1910	60302
93	20231019	192100	3176882619	1910	1910	1910	1910	0
94	20231019	192000	3176882619	1910	1910	1910	1910	0
95	20231019	191900	3176882619	1910	1910	1910	1910	0
96	20231019	191800	3176882619	1910	1910	1910	1910	0
97	20231019	191700	3176882619	1910	1910	1910	1910	0
98	20231019	191600	3176882619	1910	1910	1910	1910	0
99	20231019	191500	3176882619	1910	1910	1910	1910	0
100	20231019	191400	3176882619	1910	1910	1910	1910	0
101	20231019	191300	3176882619	1910	1910	1910	1910	0
102	20231019	191200	3176882619	1910	1910	1910	1910	0
103	20231019	191100	3176882619	1910	1910	1910	1910	0
104	20231019	191000	3176882619	1910	1910	1910	1910	0
105	20231019	190900	3176882619	1910	1910	1910	1910	0
106	20231019	190800	3176882619	1910	1910	1910	1910	0
107	20231019	190700	3176882619	1910	1910	1910	1910	0
108	20231019	190600	3176882619	1910	1910	1910	1910	0
109	20231019	190500	3176882619	1910	1910	1910	1910	0
110	20231019	190400	3176882619	1910	1910	1910	1910	0
111	20231019	190300	3176882619	1910	1910	1910	1910	0
112	20231019	190200	3176882619	1910	1910	1910	1910	0
113	20231019	190100	3176882619	1910	1910	1910	1910	0
114	20231019	190000	3176882619	1910	1910	1910	1910	0
115	20231019	185900	3176882619	1910	1910	1910	1910	0
116	20231019	185800	3176882619	1910	1910	1910	1910	0
117	20231019	185700	3176882619	1910	1910	1910	1910	0
118	20231019	185600	3176882619	1910	1910	1910	1910	0
119	20231019	185500	3176882619	1910	1910	1910	1910	0
120	20231019	185400	3176882619	1910	1910	1910	1910	0
121	20231019	185300	3176882619	1910	1910	1910	1910	0
122	20231019	185200	3176882619	1910	1910	1910	1910	60302
123	20231019	185100	3176882619	1910	1910	1910	1910	0
124	20231019	185000	3176882619	1910	1910	1910	1910	0
125	20231019	184900	3176882619	1910	1910	1910	1910	0
126	20231019	184800	3176882619	1910	1910	1910	1910	0
127	20231019	184700	3176882619	1910	1910	1910	1910	0
128	20231019	184600	3176882619	1910	1910	1910	1910	0
129	20231019	184500	3176882619	1910	1910	1910	1910	0
130	20231019	184400	3176882619	1910	1910	1910	1910	0
131	20231019	184300	3176882619	1910	1910	1910	1910	0
132	20231019	184200	3176882619	1910	1910	1910	1910	0
133	20231019	184100	3176882619	1910	1910	1910	1910	0
134	20231019	184000	3176882619	1910	1910	1910	1910	0
135	20231019	183900	3176882619	1910	1910	1910	1910	0
136	20231019	183800	3176882619	1910	1910	1910	1910	0
137	20231019	183700	3176882619	1910	1910	1910	1910	0
138	20231019	183600	3176882619	1910	1910	1910	1910	0
139	20231019	183500	3176882619	1910	1910	1910	1910	0
140	20231019	183400	3176882619	1910	1910	1910	1910	0
141	20231019	183300	3176882619	1910	1910	1910	1910	0
142	20231019	183200	3176882619	1910	1910	1910	1910	0
143	20231019	183100	3176882619	1910	1910	1910	1910	0
144	20231019	183000	3176882619	1910	1910	1910	1910	0
145	20231019	182900	3176882619	1910	1910	1910	1910	0
146	20231019	182800	3176882619	1910	1910	1910	1910	0
147	20231019	182700	3176882619	1910	1910	1910	1910	0
148	20231019	182600	3176882619	1910	1910	1910	1910	0
149	20231019	182500	3176882619	1910	1910	1910	1910	0
150	20231019	182400	3176882619	1910	1910	1910	1910	0
151	20231019	182300	3176882619	1910	1910	1910	1910	0
152	20231019	182200	3176882619	1910	1910	1910	1910	60302
153	20231019	182100	3176882619	1910	1910	1910	1910	0
154	20231019	182000	3176882619	1910	1910	1910	1910	0
155	20231019	181900	3176882619	1910	1910	1910	1910	0
156	20231019	181800	3176882619	1910	1910	1910	1910	0
157	20231019	181700	3176882619	1910	1910	1910	1910	0
158	20231019	181600	3176882619	1910	1910	1910	1910	0
159	20231019	181500	3176882619	1910	1910	1910	1910	0
160	20231019	181400	3176882619	1910	1910	1910	1910	0
161	20231019	181300	3176882619	1910	1910	1910	1910	0
162	20231019	181200	3176882619	1910	1910	1910	1910	0
163	20231019	181100	3176882619	1910	1910	1910	1910	0
164	20231019	181000	3176882619	1910	1910	1910	1910	0
165	20231019	180900	3176882619	1910	1910	1910	1910	0
166	20231019	180800	3176882619	1910	1910	1910	1910	0
167	20231019	180700	3176882619	1910	1910	1910	1910	0
168	20231019	180600	3176882619	1910	1910	1910	1910	0
169	20231019	180500	3176882619	1910	1910	1910	1910	0
170	20231019	180400	3176882619	1910	1910	1910	1910	0
171	20231019	180300	3176882619	1910	1910	1910	1910	0
172	20231019	180200	3176882619	1910	1910	1910	1910	0
173	20231019	180100	3176882619	1910	1910	1910	1910	0
174	20231019	180000	3176882619	1910	1910	1910	1910	0
175	20231019	175900	3176882619	1910	1910	1910	1910	0
176	20231019	175800	3176882619	1910	1910	1910	1910	0
177	20231019	175700	3176882619	1910	1910	1910	1910	0
178	20231019	175600	3176882619	1910	1910	1910	1910	0
179	20231019	175500	3176882619	1910	1910	1910	1910	0
180	20231019	175400	3176882619	1910	1910	1910	1910	0
181	20231019	175300	3176882619	1910	1910	1910	1910	0
182	20231019	175200	3176882619	1910	1910	1910	1910	60302
183	20231019	175100	3176882619	1910	1910	1910	1910	0
184	20231019	175000	3176882619	1910	1910	1910	1910	0
185	20231019	174900	3176882619	1910	1910	1910	1910	0
186	20231019	174800	3176882619	1910	1910	1910	1910	0
187	20231019	174700	3176882619	1910	1910	1910	1910	0
188	20231019	174600	3176882619	1910	1910	1910	1910	0
189	20231019	174500	3176882619	1910	1910	1910	1910	0
190	20231019	174400	3176882619	1910	1910	1910	1910	0
191	20231019	174300	3176882619	1910	1910	1910	1910	0
192	20231019	174200	3176882619	1910	1910	1910	1910	0
193	20231019	174100	3176882619	1910	1910	1910	1910	0
194	20231019	174000	3176882619	1910	1910	1910	1910	0
195	20231019	173900	3176882619	1910	1910	1910	1910	0
196	20231019	173800	3176882619	1910	1910	1910	1910	0
197	20231019	173700	3176882619	1910	1910	1910	1910	0
198	20231019	173600	3176882619	1910	1910	1910	1910	0
199	20231019	173500	3176882619	1910	1910	1910	1910	0
200	20231019	173400	3176882619	1910	1910	1910	1910	0
201	20231019	173300	3176882619	1910	1910	1910	1910	0
202	20231019	173200	3176882619	1910	1910	1910	1910	0
203	20231019	173100	3176882619	1910	1910	1910	1910	0
204	20231019	173000	3176882619	1910	1910	1910	1910	0
205	20231019	172900	3176882619	1910	1910	1910	1910	0
206	20231019	172800	3176882619	1910	1910	1910	1910	0
207	20231019	172700	3176882619	1910	1910	1910	1910	0
208	20231019	172600	3176882619	1910	1910	1910	1910	0
209	20231019	172500	3176882619	1910	1910	1910	1910	0
210	20231019	172400	3176882619	1910	1910	1910	1910	0
211	20231019	172300	3176882619	1910	1910	1910	1910	0
212	20231019	172200	3176882619	1910	1910	1910	1910	60302
213	20231019	172100	3176882619	1910	1910	1910	1910	0
214	20231019	172000	3176882619	1910	1910	1910	1910	0
215	20231019	171900	3176882619	1910	1910	1910	1910	0
216	20231019	171800	3176882619	1910	1910	1910	1910	0
217	20231019	171700	3176882619	1910	1910	1910	1910	0
218	20231019	171600	3176882619	1910	1910	1910	1910	0
219	20231019	171500	3176882619	1910	1910	1910	1910	0
220	20231019	171400	3176882619	1910	1910	1910	1910	0
221	20231019	171300	3176882619	1910	1910	1910	1910	0
222	20231019	171200	3176882619	1910	1910	1910	1910	0
223	20231019	171100	3176882619	1910	1910	1910	1910	0
224	20231019	171000	3176882619	1910	1910	1910	1910	0
225	20231019	170900	3176882619	1910	1910	1910	1910	0
226	20231019	170800	3176882619	1910	1910	1910	1910	0
227	20231019	170700	3176882619	1910	1910	1910	1910	0
228	20231019	170600	3176882619	1910	1910	1910	1910	0
229	20231019	170500	3176882619	1910	1910	1910	1910	0
230	20231019	170400	3176882619	1910	1910	1910	1910	0
231	20231019	170300	3176882619	1910	1910	1910	1910	0
232	20231019	170200	3176882619	1910	1910	1910	1910	0
233	20231019	170100	3176882619	1910	1910	1910	1910	0
234	20231019	170000	3176882619	1910	1910	1910	1910	0
235	20231019	165900	3176882619	1910	1910	1910	1910	0
236	20231019	165800	3176882619	1910	1910	1910	1910	0
237	20231019	165700	3176882619	1910	1910	1910	1910	0
238	20231019	165600	3176882619	1910	1910	1910	1910	0
239	20231019	165500	3176882619	1910	1910	1910	1910	0
240	20231019	165400	3176882619	1910	1910	1910	1910	0
241	20231019	165300	3176882619	1910	1910	1910	1910	0
242	20231019	165200	3176882619	1910	1910	1910	1910	60302
243	20231019	165100	3176882619	1910	1910	1910	1910	0
244	20231019	165000	3176882619	1910	1910	1910	1910	0
245	20231019	164900	3176882619	1910	1910	1910	1910	0
246	20231019	164800	3176882619	1910	1910	1910	1910	0
247	20231019	164700	3176882619	1910	1910	1910	1910	0
248	20231019	164600	3176882619	1910	1910	1910	1910	0
249	20231019	164500	3176882619	1910	1910	1910	1910	0
250	20231019	164400	3176882619	1910	1910	1910	1910	0
251	20231019	164300	3176882619	1910	1910	1910	1910	0
252	20231019	164200	3176882619	1910	1910	1910	1910	0
253	20231019	164100	3176882619	1910	1910	1910	1910	0
254	20231019	164000	3176882619	1910	1910	1910	1910	0
255	20231019	163900	3176882619	1910	1910	1910	1910	0
256	20231019	163800	3176882619	1910	1910	1910	1910	0
257	20231019	163700	3176882619	1910	1910	1910	1910	0
258	20231019	163600	3176882619	1910	1910	1910	1910	0
259	20231019	163500	3176882619	1910	1910	1910	1910	0
260	20231019	163400	3176882619	1910	1910	1910	1910	0
261	20231019	163300	3176882619	1910	1910	1910	1910	0
262	20231019	163200	3176882619	1910	1910	1910	1910	0
263	20231019	163100	3176882619	1910	1910	1910	1910	0
264	20231019	163000	3176882619	1910	1910	1910	1910	0
265	20231019	162900	3176882619	1910	1910	1910	1910	0
266	20231019	162800	3176882619	1910	1910	1910	1910	0
267	20231019	162700	3176882619	1910	1910	1910	1910	0
268	20231019	162600	3176882619	1910	1910	1910	1910	0
269	20231019	162500	3176882619	1910	1910	1910	1910	0
270	20231019	162400	3176882619	1910	1910	1910	1910	0
271	20231019	162300	3176882619	1910	1910	1910	1910	0
272	20231019	162200	3176882619	1910	1910	1910	1910	60302
273	20231019	162100	3176882619	1910	1910	1910	1910	0
274	20231019	162000	3176882619	1910	1910	1910	1910	0
275	20231019	161900	3176882619	1910	1910	1910	1910	0
276	20231019	161800	3176882619	1910	1910	1910	1910	0
277	20231019	161700	3176882619	1910	1910	1910	1910	0
278	20231019	161600	3176882619	1910	1910	1910	1910	0
279	20231019	161500	3176882619	1910	1910	1910	1910	0
280	20231019	161400	3176882619	1910	1910	1910	1910	0
281	20231019	161300	3176882619	1910	1910	1910	1910	0
282	20231019	161200	3176882619	1910	1910	1910	1910	0
283	20231019	161100	3176882619	1910	1910	1910	1910	0
284	20231019	161000	3176882619	1910	1910	1910	1910	0
285	20231019	160900	3176882619	1910	1910	1910	1910	0
286	20231019	160800	3176882619	1910	1910	1910	1910	0
287	20231019	160700	3176882619	1910	1910	1910	1910	0
288	20231019	160600	3176882619	1910	1910	1910	1910	0
289	20231019	160500	3176882619	1910	1910	1910	1910	0
290	20231019	160400	3176882619	1910	1910	1910	1910	0
291	20231019	160300	3176882619	1910	1910	1910	1910	0
292	20231019	160200	3176882619	1910	1910	1910	1910	0
293	20231019	160100	3176882619	1910	1910	1910	1910	0
294	20231019	160000	3176882619	1910	1910	1910	1910	0
295	20231019	155900	3176882619	1910	1910	1910	1910	0
296	20231019	155800	3176882619	1910	1910	1910	1910	0
297	20231019	155700	3176882619	1910	1910	1910	1910	0
298	20231019	155600	3176882619	1910	1910	1910	1910	0
299	20231019	155500	3176882619	1910	1910	1910	1910	0
300	20231019	155400	3176882619	1910	1910	1910	1910	0
301	20231019	155300	3176882619	1910	1910	1910	1910	0
302	20231019	155200	3176882619	1910	1910	1910	1910	60302
303	20231019	155100	3176882619	1910	1910	1910	1910	0
304	20231019	155000	3176882619	1910	1910	1910	1910	0
305	20231019	154900	3176882619	1910	1910	1910	1910	0
306	20231019	154800	3176882619	1910	1910	1910	1910	0
307	20231019	154700	3176882619	1910	1910	1910	1910	0
308	20231019	154600	3176882619	1910	1910	1910	1910	0
309	20231019	154500	3176882619	1910	1910	1910	1910	0
310	20231019	154400	3176882619	1910	1910	1910	1910	0
311	20231019	154300	3176882619	1910	1910	1910	1910	0
312	20231019	154200	3176882619	1910	1910	1910	1910	0
313	20231019	154100	3176882619	1910	1910	1910	1910	0
314	20231019	154000	3176882619	1910	1910	1910	1910	0
315	20231019	153900	3176882619	1910	1910	1910	1910	0
316	20231019	153800	3176882619	1910	1910	1910	1910	0
317	20231019	153700	3176882619	1910	1910	1910	1910	0
318	20231019	153600	3176882619	1910	1910	1910	1910	0
319	20231019	153500	3176882619	1910	1910	1910	1910	0
320	20231019	153400	3176882619	1910	1910	1910	1910	0
321	20231019	153300	3176882619	1910	1910	1910	1910	0
322	20231019	153200	3176882619	1910	1910	1910	1910	0
323	20231019	153100	3176882619	1910	1910	1910	1910	0
324	20231019	153000	3176882619	1910	1910	1910	1910	60302
325	20231019	152900	3061705799	1898	1898	1898	1898	0
326	20231019	152800	3061705799	1898	1898	1898	1898	0
327	20231019	152700	3061705799	1898	1898	1898	1898	0
328	20231019	152600	3061705799	1898	1898	1898	1898	0
329	20231019	152500	3061705799	1898	1898	1898	1898	0
330	20231019	152400	3061705799	1898	1898	1898	1898	0
331	20231019	152300	3061705799	1898	1898	1898	1898	0
332	20231019	152200	3061705799	1898	1898	1898	1898	0
333	20231019	152100	3061705799	1898	1898	1898	1898	0
334	20231019	152000	3061705799	1898	1898	1898	1898	0
335	20231019	151900	3061705799	1898	1905	1908	1879	11996
336	20231019	151800	3038912973	1909	1892	1909	1892	21329
337	20231019	151700	2998372304	1895	1892	1896	1879	8768
338	20231019	151600	2981831320	1892	1897	1897	1877	6314
339	20231019	151500	2969956113	1898	1877	1900	1877	28649
340	20231019	151400	2915819569	1877	1874	1877	1872	11357
341	20231019	151300	2894520229	1875	1876	1877	1871	6977
342	20231019	151200	2881430111	1877	1878	1878	1870	5365
343	20231019	151100	2871361290	1867	1879	1880	1867	3708
344	20231019	151000	2864408188	1880	1864	1882	1864	28249
345	20231019	150900	2811381516	1863	1845	1863	1845	11785
346	20231019	150800	2789532581	1845	1842	1845	1840	8456
347	20231019	150700	2773952271	1842	1841	1842	1840	1757
348	20231019	150600	2770718514	1842	1842	1842	1842	345
349	20231019	150500	2770083024	1842	1843	1844	1841	1156
350	20231019	150400	2767953793	1844	1842	1844	1842	2249
351	20231019	150300	2763810683	1842	1842	1842	1840	3105
352	20231019	150200	2758094276	1842	1841	1842	1840	5532
353	20231019	150100	2747913037	1841	1841	1842	1841	2732
354	20231019	150000	2742882922	1842	1843	1843	1841	4599
355	20231019	145900	2734411282	1843	1842	1843	1841	46
356	20231019	145800	2734326509	1842	1840	1843	1840	1148
357	20231019	145700	2732213922	1839	1838	1839	1838	1957
358	20231019	145600	2728615897	1839	1839	1840	1839	3145
359	20231019	145500	2722831326	1839	1840	1840	1838	1867
360	20231019	145400	2719397262	1840	1838	1840	1838	2696
361	20231019	145300	2714441724	1840	1839	1840	1838	7002
362	20231019	145200	2701569672	1840	1841	1842	1840	3565
363	20231019	145100	2695008999	1842	1842	1842	1841	2407
364	20231019	145000	2690577699	1842	1843	1843	1842	323
365	20231019	144900	2689982636	1843	1843	1843	1843	3959
366	20231019	144800	2682686199	1843	1843	1844	1843	2710
367	20231019	144700	2677691666	1844	1844	1844	1841	1656
368	20231019	144600	2674642960	1841	1843	1843	1841	6455
369	20231019	144500	2662752702	1845	1845	1845	1845	69
370	20231019	144400	2662625397	1845	1845	1845	1843	2145
371	20231019	144300	2658671414	1845	1843	1845	1842	8332
372	20231019	144200	2643315475	1844	1846	1846	1844	6562
373	20231019	144100	2631213639	1846	1845	1846	1845	205
374	20231019	144000	2630835411	1845	1846	1848	1845	3228
375	20231019	143900	2624879281	1848	1848	1848	1848	29
376	20231019	143800	2624825689	1849	1849	1849	1845	3
377	20231019	143700	2624820146	1849	1844	1849	1843	2470
378	20231019	143600	2620265941	1849	1845	1849	1844	10643
379	20231019	143500	2600637631	1847	1848	1848	1845	227
380	20231019	143400	2600218805	1848	1848	1848	1848	19
381	20231019	143300	2600183693	1848	1848	1848	1848	5
382	20231019	143200	2600174453	1848	1850	1850	1848	530
383	20231019	143100	2599194403	1850	1850	1850	1850	0
384	20231019	143000	2599194403	1850	1849	1850	1849	283
385	20231019	142900	2598671131	1849	1845	1849	1843	3006
386	20231019	142800	2593127671	1846	1850	1850	1846	15134
387	20231019	142700	2565175645	1850	1850	1850	1850	34
388	20231019	142600	2565112745	1847	1850	1850	1847	10163
389	20231019	142500	2546334237	1850	1851	1851	1850	1316
390	20231019	142400	2543899128	1853	1853	1853	1853	2
391	20231019	142300	2543895422	1853	1853	1853	1853	0
392	20231019	142200	2543895422	1853	1853	1853	1850	189
393	20231019	142100	2543545766	1850	1850	1853	1850	413
394	20231019	142000	2542781707	1853	1855	1855	1850	8560
395	20231019	141900	2526942006	1855	1855	1855	1855	108
396	20231019	141800	2526741666	1855	1854	1855	1854	502
397	20231019	141700	2525810957	1855	1854	1855	1854	310
398	20231019	141600	2525236058	1855	1854	1855	1853	3423
399	20231019	141500	2518888623	1855	1855	1855	1854	2001
400	20231019	141400	2515177143	1854	1855	1855	1854	839
401	20231019	141300	2513621566	1855	1855	1856	1855	207
402	20231019	141200	2513237580	1856	1856	1856	1856	20
403	20231019	141100	2513200460	1854	1853	1857	1853	2939
404	20231019	141000	2507744694	1857	1859	1859	1854	504
405	20231019	140900	2506808588	1859	1860	1860	1859	444
406	20231019	140800	2505982768	1860	1857	1860	1856	6071
407	20231019	140700	2494696625	1856	1853	1856	1853	2305
408	20231019	140600	2490420833	1852	1850	1852	1850	6560
409	20231019	140500	2478271860	1852	1852	1852	1852	211
410	20231019	140400	2477881088	1852	1852	1852	1852	133
411	20231019	140300	2477634772	1852	1852	1852	1852	595
412	20231019	140200	2476532832	1852	1852	1852	1850	1057
413	20231019	140100	2474576185	1852	1852	1852	1852	53
414	20231019	140000	2474478029	1852	1849	1852	1849	946
415	20231019	135900	2472726372	1853	1854	1854	1853	3089
416	20231019	135800	2467002281	1854	1855	1855	1853	317
417	20231019	135700	2466414520	1854	1847	1854	1847	18808
418	20231019	135600	2431615396	1847	1847	1847	1847	475
419	20231019	135500	2430738071	1847	1847	1847	1847	1511
420	20231019	135400	2427947254	1847	1846	1847	1846	1384
421	20231019	135300	2425392378	1846	1846	1846	1846	208
422	20231019	135200	2425008410	1848	1845	1848	1840	1719
423	20231019	135100	2421839882	1845	1845	1848	1843	3807
424	20231019	135000	2414814576	1845	1837	1845	1836	3658
425	20231019	134900	2408090564	1835	1838	1838	1835	8635
426	20231019	134800	2392231599	1837	1839	1843	1837	11399
427	20231019	134700	2371282584	1840	1843	1843	1840	1548
428	20231019	134600	2368434125	1840	1842	1842	1840	13278
429	20231019	134500	2343990611	1844	1845	1845	1843	2617
430	20231019	134400	2339166366	1845	1844	1845	1843	1060
431	20231019	134300	2337211774	1844	1846	1846	1843	13301
432	20231019	134200	2312676548	1847	1848	1848	1847	1396
433	20231019	134100	2310097734	1848	1849	1849	1848	112
434	20231019	134000	2309890746	1849	1848	1849	1847	3375
435	20231019	133900	2303654977	1848	1849	1850	1848	1169
436	20231019	133800	2301493581	1849	1849	1849	1849	857
437	20231019	133700	2299908988	1850	1850	1850	1850	125
438	20231019	133600	2299677738	1850	1850	1850	1846	7224
439	20231019	133500	2286327059	1851	1851	1851	1851	3100
440	20231019	133400	2280588959	1851	1851	1851	1850	1604
441	20231019	133300	2277621458	1851	1850	1851	1850	1850
442	20231019	133200	2274197329	1850	1850	1851	1850	889
443	20231019	133100	2272552355	1849	1850	1850	1849	1437
444	20231019	133000	2269895271	1850	1849	1850	1848	3793
445	20231019	132900	2262882729	1850	1849	1850	1849	1103
446	20231019	132800	2260842905	1849	1851	1851	1849	10039
447	20231019	132700	2242277685	1852	1851	1852	1851	544
448	20231019	132600	2241270737	1851	1850	1851	1850	210
449	20231019	132500	2240882137	1850	1851	1852	1849	8583
450	20231019	132400	2225004021	1852	1851	1852	1850	1001
451	20231019	132300	2223152102	1851	1852	1852	1851	1628
452	20231019	132200	2220138149	1852	1852	1853	1851	1084
453	20231019	132100	2218130879	1852	1853	1853	1852	121
454	20231019	132000	2217906672	1851	1850	1853	1850	746
455	20231019	131900	2216525542	1853	1852	1853	1850	20964
456	20231019	131800	2177725367	1853	1855	1856	1853	14186
457	20231019	131700	2151416093	1856	1855	1856	1855	2165
458	20231019	131600	2147400017	1855	1856	1856	1855	776
459	20231019	131500	2145960094	1857	1857	1858	1857	1946
460	20231019	131400	2142345749	1857	1856	1857	1856	999
461	20231019	131300	2140491600	1855	1855	1855	1855	2262
462	20231019	131200	2136295590	1854	1855	1855	1854	1592
463	20231019	131100	2133343913	1855	1855	1855	1855	0
464	20231019	131000	2133343913	1855	1855	1855	1855	301
465	20231019	130900	2132785558	1855	1855	1855	1855	1000
466	20231019	130800	2130930558	1855	1855	1855	1855	106
467	20231019	130700	2130733928	1855	1855	1855	1855	125
468	20231019	130600	2130502053	1855	1856	1856	1855	1461
469	20231019	130500	2127791295	1856	1857	1857	1856	1990
470	20231019	130400	2124095866	1857	1857	1857	1854	2382
471	20231019	130300	2119676575	1855	1856	1856	1855	1337
472	20231019	130200	2117196280	1855	1856	1857	1855	812
473	20231019	130100	2115689906	1856	1855	1857	1855	202
474	20231019	130000	2115314994	1857	1857	1857	1857	99
475	20231019	125900	2115131151	1857	1856	1857	1854	1185
476	20231019	125800	2112932582	1856	1856	1857	1856	1908
477	20231019	125700	2109391329	1856	1854	1856	1854	3294
478	20231019	125600	2103284249	1856	1854	1856	1854	164
479	20231019	125500	2102980189	1854	1853	1855	1853	2301
480	20231019	125400	2098714135	1853	1856	1856	1853	21
481	20231019	125300	2098675219	1857	1857	1857	1857	6
482	20231019	125200	2098664077	1858	1858	1858	1858	21
483	20231019	125100	2098625059	1858	1857	1858	1853	5003
484	20231019	125000	2089354481	1853	1858	1858	1853	203
485	20231019	124900	2088978312	1858	1858	1858	1852	4138
486	20231019	124800	2081307898	1858	1857	1858	1855	811
487	20231019	124700	2079801073	1854	1854	1854	1854	2148
488	20231019	124600	2075818681	1854	1854	1857	1854	853
489	20231019	124500	2074237216	1854	1858	1858	1854	92
490	20231019	124400	2074066612	1859	1852	1859	1852	15223
491	20231019	124300	2045873205	1852	1853	1853	1852	885
492	20231019	124200	2044234064	1854	1854	1854	1854	272
493	20231019	124100	2043729776	1854	1858	1858	1854	917
494	20231019	124000	2042026514	1858	1858	1858	1853	86
495	20231019	123900	2041866816	1858	1858	1859	1858	695
496	20231019	123800	2040574937	1858	1858	1859	1850	3155
497	20231019	123700	2034730791	1859	1859	1859	1859	214
498	20231019	123600	2034332965	1859	1858	1859	1852	10600
499	20231019	123500	2014676323	1858	1859	1859	1858	357
500	20231019	123400	2014012722	1858	1859	1860	1858	856
501	20231019	123300	2012420892	1859	1859	1860	1859	385
502	20231019	123200	2011704977	1860	1864	1864	1860	1334
503	20231019	123100	2009223733	1860	1864	1864	1860	112
504	20231019	123000	2009014969	1864	1859	1865	1855	11173
505	20231019	122900	1988261356	1859	1864	1864	1859	2513
506	20231019	122800	1983580170	1864	1863	1864	1863	6828
507	20231019	122700	1970856579	1863	1864	1864	1860	1422
508	20231019	122600	1968207345	1864	1860	1864	1860	5296
509	20231019	122500	1958344156	1863	1863	1863	1863	212
510	20231019	122400	1957949200	1863	1864	1864	1863	869
511	20231019	122300	1956329995	1865	1863	1865	1863	392
512	20231019	122200	1955599031	1863	1863	1864	1858	7378
513	20231019	122100	1941863904	1864	1864	1864	1861	4007
514	20231019	122000	1934405954	1863	1864	1865	1863	1009
515	20231019	121900	1932525207	1864	1864	1865	1864	1226
516	20231019	121800	1930239847	1864	1865	1865	1864	6
517	20231019	121700	1930228662	1865	1865	1865	1865	2062
518	20231019	121600	1926383032	1865	1864	1865	1864	701
519	20231019	121500	1925076367	1867	1865	1867	1863	436
520	20231019	121400	1924264061	1863	1863	1865	1859	1853
521	20231019	121300	1920815599	1863	1864	1867	1863	1811
522	20231019	121200	1917438723	1863	1861	1863	1861	2410
523	20231019	121100	1912952988	1861	1860	1861	1860	737
524	20231019	121000	1911582063	1860	1861	1861	1860	467
525	20231019	120900	1910713285	1858	1861	1861	1858	2271
526	20231019	120800	1906491318	1861	1860	1861	1860	2231
527	20231019	120700	1902339727	1861	1859	1862	1859	1845
528	20231019	120600	1898908232	1860	1860	1860	1859	556
529	20231019	120500	1897874142	1860	1862	1862	1860	398
530	20231019	120400	1897133850	1862	1859	1862	1858	1185
531	20231019	120300	1894930057	1859	1860	1860	1859	977
532	20231019	120200	1893113810	1859	1860	1860	1859	710
533	20231019	120100	1891793918	1860	1861	1861	1860	2620
534	20231019	120000	1886919205	1862	1863	1863	1862	346
535	20231019	115900	1886274898	1863	1861	1863	1861	138
536	20231019	115800	1886017942	1861	1863	1863	1861	428
537	20231019	115700	1885221188	1862	1862	1863	1862	904
538	20231019	115600	1883537868	1863	1862	1863	1861	1938
539	20231019	115500	1879929392	1861	1860	1861	1860	781
540	20231019	115400	1878476341	1861	1861	1863	1860	2540
541	20231019	115300	1873749100	1861	1861	1861	1860	843
542	20231019	115200	1872180943	1861	1859	1862	1859	1368
543	20231019	115100	1869635860	1859	1857	1859	1857	381
544	20231019	115000	1868928227	1857	1851	1857	1851	6293
545	20231019	114900	1857261413	1851	1852	1852	1851	5556
546	20231019	114800	1846975908	1853	1855	1855	1853	1697
547	20231019	114700	1843830108	1855	1854	1855	1852	1328
548	20231019	114600	1841369711	1853	1852	1853	1852	4282
549	20231019	114500	1833435221	1850	1850	1850	1850	496
550	20231019	114400	1832517621	1850	1854	1854	1849	21302
551	20231019	114300	1793085748	1854	1859	1859	1854	8064
552	20231019	114200	1778116522	1858	1859	1859	1858	1285
553	20231019	114100	1775728201	1859	1858	1859	1858	231
554	20231019	114000	1775298853	1858	1859	1859	1858	1183
555	20231019	113900	1773100774	1859	1859	1859	1859	266
556	20231019	113800	1772606280	1858	1858	1858	1858	700
557	20231019	113700	1771305680	1858	1858	1859	1858	169
558	20231019	113600	1770991668	1858	1858	1858	1855	5604
559	20231019	113500	1760592487	1859	1858	1859	1857	1195
560	20231019	113400	1758373110	1858	1856	1858	1856	3502
561	20231019	113300	1751869598	1856	1860	1860	1856	2142
562	20231019	113200	1747889218	1863	1863	1863	1855	11815
563	20231019	113100	1725946523	1863	1863	1863	1863	236
564	20231019	113000	1725506855	1860	1860	1861	1860	3093
565	20231019	112900	1719753338	1860	1861	1862	1860	1852
566	20231019	112800	1716307466	1860	1861	1861	1860	1006
567	20231019	112700	1714436256	1862	1861	1862	1860	3337
568	20231019	112600	1708226933	1860	1863	1865	1860	5408
569	20231019	112500	1698163430	1860	1860	1860	1860	2960
570	20231019	112400	1692657830	1860	1860	1860	1857	5036
571	20231019	112300	1683294274	1860	1861	1861	1860	9185
572	20231019	112200	1666209864	1860	1862	1862	1860	9793
573	20231019	112100	1647989250	1862	1864	1864	1862	436
574	20231019	112000	1647176935	1864	1866	1867	1864	427
575	20231019	111900	1646380628	1862	1863	1863	1860	21813
576	20231019	111800	1605773557	1863	1865	1865	1863	4608
577	20231019	111700	1597187630	1865	1865	1866	1863	7835
578	20231019	111600	1582583224	1865	1865	1865	1865	1614
579	20231019	111500	1579573114	1865	1865	1866	1864	2298
580	20231019	111400	1575287421	1865	1863	1867	1863	2617
581	20231019	111300	1570409933	1863	1865	1865	1863	981
582	20231019	111200	1568581477	1866	1863	1866	1863	3278
583	20231019	111100	1562473656	1863	1872	1873	1862	20554
584	20231019	111000	1524087764	1872	1872	1872	1872	635
585	20231019	110900	1522899044	1871	1872	1872	1871	1002
586	20231019	110800	1521023500	1872	1872	1872	1872	21
587	20231019	110700	1520984188	1872	1872	1872	1871	937
588	20231019	110600	1519230319	1872	1872	1872	1871	1030
589	20231019	110500	1517302489	1872	1872	1872	1872	265
590	20231019	110400	1516806409	1872	1871	1872	1870	1957
591	20231019	110300	1513146181	1870	1871	1871	1869	16977
592	20231019	110200	1481394546	1873	1877	1878	1871	23655
593	20231019	110100	1437058555	1877	1878	1878	1877	5110
594	20231019	110000	1427466971	1878	1878	1878	1877	1878
595	20231019	105900	1423941007	1878	1878	1878	1878	950
596	20231019	105800	1422156907	1878	1880	1880	1878	11977
597	20231019	105700	1399654951	1879	1880	1880	1879	578
598	20231019	105600	1398568878	1880	1880	1880	1880	2920
599	20231019	105500	1393079278	1880	1882	1882	1880	9182
600	20231019	105400	1375815780	1882	1882	1882	1882	3819
601	20231019	105300	1368628422	1882	1884	1884	1882	1573
602	20231019	105200	1365667818	1884	1883	1884	1882	1226
603	20231019	105100	1363359521	1883	1883	1883	1883	215
604	20231019	105000	1362954676	1883	1882	1883	1882	449
605	20231019	104900	1362109628	1882	1879	1882	1879	1120
606	20231019	104800	1360003651	1882	1878	1882	1878	708
607	20231019	104700	1358674023	1878	1881	1881	1878	15741
608	20231019	104600	1329102003	1880	1880	1880	1880	713
609	20231019	104500	1327761563	1878	1884	1884	1878	20494
610	20231019	104400	1289200476	1884	1884	1885	1884	3550
611	20231019	104300	1282512268	1884	1882	1885	1882	3326
612	20231019	104200	1276246881	1882	1886	1886	1882	3315
613	20231019	104100	1270005920	1887	1892	1892	1887	9926
614	20231019	104000	1251246227	1892	1893	1893	1892	2026
615	20231019	103900	1247411564	1896	1896	1896	1891	2491
616	20231019	103800	1242696828	1897	1896	1897	1896	598
617	20231019	103700	1241563007	1895	1894	1896	1894	2151
618	20231019	103600	1237487361	1894	1893	1895	1893	1339
619	20231019	103500	1234951269	1894	1895	1895	1894	268
620	20231019	103400	1234443647	1895	1895	1896	1895	559
621	20231019	103300	1233384318	1895	1894	1895	1890	17084
622	20231019	103200	1201047741	1892	1892	1894	1892	33
623	20231019	103100	1200985302	1894	1893	1894	1892	2129
624	20231019	103000	1196957043	1893	1893	1893	1893	232
625	20231019	102900	1196517867	1893	1894	1894	1893	320
626	20231019	102800	1195912070	1894	1893	1894	1893	3584
627	20231019	102700	1189124447	1893	1893	1893	1890	3210
628	20231019	102600	1183052428	1894	1894	1894	1893	903
629	20231019	102500	1181342176	1895	1888	1895	1888	2228
630	20231019	102400	1177128942	1889	1888	1889	1887	2407
631	20231019	102300	1172583852	1887	1887	1887	1887	2772
632	20231019	102200	1167353088	1889	1888	1889	1884	2348
633	20231019	102100	1162920974	1888	1880	1888	1879	2195
634	20231019	102000	1158787659	1879	1877	1883	1877	1946
635	20231019	101900	1155132071	1877	1877	1879	1876	3954
636	20231019	101800	1147711421	1877	1879	1879	1877	15289
637	20231019	101700	1118997763	1879	1880	1881	1879	4039
638	20231019	101600	1111407898	1880	1883	1883	1880	5056
639	20231019	101500	1101898053	1885	1888	1888	1882	452
640	20231019	101400	1101045918	1887	1887	1889	1883	3479
641	20231019	101300	1094478825	1888	1889	1889	1882	336
642	20231019	101200	1093846376	1881	1878	1887	1878	3157
643	20231019	101100	1087908823	1878	1878	1880	1878	4260
644	20231019	101000	1079903950	1880	1882	1882	1877	18611
645	20231019	100900	1044918784	1884	1891	1891	1882	2555
646	20231019	100800	1040106992	1891	1882	1891	1882	3421
647	20231019	100700	1033650897	1882	1884	1884	1880	16044
648	20231019	100600	1003465738	1886	1892	1892	1884	16899
649	20231019	100500	971556433	1891	1891	1892	1890	4100
650	20231019	100400	963803038	1891	1892	1896	1891	4630
651	20231019	100300	955044305	1892	1892	1896	1892	2191
652	20231019	100200	950898135	1896	1896	1899	1892	11371
653	20231019	100100	929371746	1899	1901	1901	1896	2879
654	20231019	100000	923908662	1901	1900	1902	1898	2576
655	20231019	095900	919017733	1903	1901	1903	1898	6975
656	20231019	095800	905769460	1903	1905	1906	1899	5978
657	20231019	095700	894392181	1905	1905	1906	1905	32
658	20231019	095600	894331220	1906	1906	1906	1896	57
659	20231019	095500	894223079	1896	1896	1906	1896	1566
660	20231019	095400	891253298	1896	1901	1901	1896	3371
661	20231019	095300	884857653	1907	1907	1907	1907	0
662	20231019	095200	884857653	1907	1905	1908	1900	3441
663	20231019	095100	878309262	1906	1907	1909	1906	783
664	20231019	095000	876815915	1908	1909	1909	1906	254
665	20231019	094900	876331431	1909	1907	1910	1904	2607
666	20231019	094800	871357583	1908	1907	1909	1903	2611
667	20231019	094700	866381594	1907	1904	1907	1901	5497
668	20231019	094600	855907632	1904	1904	1904	1904	67
669	20231019	094500	855780064	1905	1900	1905	1900	227
670	20231019	094400	855347771	1905	1905	1905	1900	3511
671	20231019	094300	848675886	1905	1905	1905	1903	175
672	20231019	094200	848342515	1907	1900	1907	1900	2504
673	20231019	094100	843575501	1902	1902	1903	1902	47
674	20231019	094000	843486101	1903	1899	1903	1894	2396
675	20231019	093900	838943471	1899	1904	1905	1899	5857
676	20231019	093800	827812635	1905	1896	1905	1896	7560
677	20231019	093700	813443393	1896	1900	1902	1896	843
678	20231019	093600	811842288	1903	1905	1905	1895	1080
679	20231019	093500	809791954	1905	1903	1905	1903	4908
680	20231019	093400	800449820	1903	1902	1904	1902	1621
681	20231019	093300	797365147	1903	1902	1905	1902	3245
682	20231019	093200	791188729	1903	1893	1903	1893	11389
683	20231019	093100	769575322	1893	1892	1893	1891	3460
684	20231019	093000	763026161	1893	1893	1893	1892	142
685	20231019	092900	762757362	1887	1886	1887	1884	2753
686	20231019	092800	757563155	1884	1881	1887	1879	10855
687	20231019	092700	737141230	1883	1886	1886	1880	28960
688	20231019	092600	682625015	1887	1890	1890	1886	5634
689	20231019	092500	671995071	1889	1886	1892	1886	5459
690	20231019	092400	661696890	1887	1892	1892	1886	11146
691	20231019	092300	640667344	1892	1887	1894	1887	2188
692	20231019	092200	636530461	1887	1894	1895	1887	3613
693	20231019	092100	629710236	1894	1894	1895	1886	4787
694	20231019	092000	620669782	1894	1896	1896	1888	7139
695	20231019	091900	607176623	1899	1899	1899	1895	2624
696	20231019	091800	602202911	1895	1899	1900	1895	975
697	20231019	091700	600353018	1900	1899	1900	1888	13970
698	20231019	091600	573943654	1891	1900	1900	1890	10076
699	20231019	091500	554841290	1900	1905	1905	1900	10977
700	20231019	091400	533973863	1905	1910	1910	1903	4112
701	20231019	091300	526139356	1910	1910	1910	1901	1629
702	20231019	091200	523031303	1910	1899	1914	1899	8314
703	20231019	091100	507222344	1899	1888	1899	1887	8727
704	20231019	091000	490710522	1889	1890	1890	1887	21176
705	20231019	090900	450717371	1890	1895	1896	1890	6693
706	20231019	090800	438053356	1895	1898	1898	1894	6483
707	20231019	090700	425759809	1898	1887	1899	1886	32774
708	20231019	090600	363832510	1887	1906	1906	1886	52076
709	20231019	090500	265185556	1906	1917	1917	1902	37202
710	20231019	090400	194330380	1917	1917	1920	1906	7480
711	20231019	090300	180034047	1917	1906	1917	1905	14057
712	20231019	090200	153196283	1912	1919	1920	1905	34598
713	20231019	090100	87099934	1920	1930	1930	1919	20161
714	20231019	090000	48336140	1929	1930	1930	1928	24183