KissMeData/096630/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194500	12667847643	1872	1872	1872	1872	101893
3	20231024	194400	12667847643	1872	1872	1872	1872	0
4	20231024	194300	12667847643	1872	1872	1872	1872	0
5	20231024	194200	12667847643	1872	1872	1872	1872	0
6	20231024	194100	12667847643	1872	1872	1872	1872	0
7	20231024	194000	12667847643	1872	1872	1872	1872	0
8	20231024	193900	12667847643	1872	1872	1872	1872	0
9	20231024	193800	12667847643	1872	1872	1872	1872	0
10	20231024	193700	12667847643	1872	1872	1872	1872	0
11	20231024	193600	12667847643	1872	1872	1872	1872	0
12	20231024	193500	12667847643	1872	1872	1872	1872	0
13	20231024	193400	12667847643	1872	1872	1872	1872	0
14	20231024	193300	12667847643	1872	1872	1872	1872	0
15	20231024	193200	12667847643	1872	1872	1872	1872	0
16	20231024	193100	12667847643	1872	1872	1872	1872	0
17	20231024	193000	12667847643	1872	1872	1872	1872	0
18	20231024	192900	12667847643	1872	1872	1872	1872	0
19	20231024	192800	12667847643	1872	1872	1872	1872	0
20	20231024	192700	12667847643	1872	1872	1872	1872	0
21	20231024	192600	12667847643	1872	1872	1872	1872	0
22	20231024	192500	12667847643	1872	1872	1872	1872	0
23	20231024	192400	12667847643	1872	1872	1872	1872	0
24	20231024	192300	12667847643	1872	1872	1872	1872	0
25	20231024	192200	12667847643	1872	1872	1872	1872	0
26	20231024	192100	12667847643	1872	1872	1872	1872	0
27	20231024	192000	12667847643	1872	1872	1872	1872	0
28	20231024	191900	12667847643	1872	1872	1872	1872	0
29	20231024	191800	12667847643	1872	1872	1872	1872	0
30	20231024	191700	12667847643	1872	1872	1872	1872	0
31	20231024	191600	12667847643	1872	1872	1872	1872	0
32	20231024	191500	12667847643	1872	1872	1872	1872	101893
33	20231024	191400	12667847643	1872	1872	1872	1872	0
34	20231024	191300	12667847643	1872	1872	1872	1872	0
35	20231024	191200	12667847643	1872	1872	1872	1872	0
36	20231024	191100	12667847643	1872	1872	1872	1872	0
37	20231024	191000	12667847643	1872	1872	1872	1872	0
38	20231024	190900	12667847643	1872	1872	1872	1872	0
39	20231024	190800	12667847643	1872	1872	1872	1872	0
40	20231024	190700	12667847643	1872	1872	1872	1872	0
41	20231024	190600	12667847643	1872	1872	1872	1872	0
42	20231024	190500	12667847643	1872	1872	1872	1872	0
43	20231024	190400	12667847643	1872	1872	1872	1872	0
44	20231024	190300	12667847643	1872	1872	1872	1872	0
45	20231024	190200	12667847643	1872	1872	1872	1872	0
46	20231024	190100	12667847643	1872	1872	1872	1872	0
47	20231024	190000	12667847643	1872	1872	1872	1872	0
48	20231024	185900	12667847643	1872	1872	1872	1872	0
49	20231024	185800	12667847643	1872	1872	1872	1872	0
50	20231024	185700	12667847643	1872	1872	1872	1872	0
51	20231024	185600	12667847643	1872	1872	1872	1872	0
52	20231024	185500	12667847643	1872	1872	1872	1872	0
53	20231024	185400	12667847643	1872	1872	1872	1872	0
54	20231024	185300	12667847643	1872	1872	1872	1872	0
55	20231024	185200	12667847643	1872	1872	1872	1872	0
56	20231024	185100	12667847643	1872	1872	1872	1872	0
57	20231024	185000	12667847643	1872	1872	1872	1872	0
58	20231024	184900	12667847643	1872	1872	1872	1872	0
59	20231024	184800	12667847643	1872	1872	1872	1872	0
60	20231024	184700	12667847643	1872	1872	1872	1872	0
61	20231024	184600	12667847643	1872	1872	1872	1872	0
62	20231024	184500	12667847643	1872	1872	1872	1872	101893
63	20231024	184400	12667847643	1872	1872	1872	1872	0
64	20231024	184300	12667847643	1872	1872	1872	1872	0
65	20231024	184200	12667847643	1872	1872	1872	1872	0
66	20231024	184100	12667847643	1872	1872	1872	1872	0
67	20231024	184000	12667847643	1872	1872	1872	1872	0
68	20231024	183900	12667847643	1872	1872	1872	1872	0
69	20231024	183800	12667847643	1872	1872	1872	1872	0
70	20231024	183700	12667847643	1872	1872	1872	1872	0
71	20231024	183600	12667847643	1872	1872	1872	1872	0
72	20231024	183500	12667847643	1872	1872	1872	1872	0
73	20231024	183400	12667847643	1872	1872	1872	1872	0
74	20231024	183300	12667847643	1872	1872	1872	1872	0
75	20231024	183200	12667847643	1872	1872	1872	1872	0
76	20231024	183100	12667847643	1872	1872	1872	1872	0
77	20231024	183000	12667847643	1872	1872	1872	1872	0
78	20231024	182900	12667847643	1872	1872	1872	1872	0
79	20231024	182800	12667847643	1872	1872	1872	1872	0
80	20231024	182700	12667847643	1872	1872	1872	1872	0
81	20231024	182600	12667847643	1872	1872	1872	1872	0
82	20231024	182500	12667847643	1872	1872	1872	1872	0
83	20231024	182400	12667847643	1872	1872	1872	1872	0
84	20231024	182300	12667847643	1872	1872	1872	1872	0
85	20231024	182200	12667847643	1872	1872	1872	1872	0
86	20231024	182100	12667847643	1872	1872	1872	1872	0
87	20231024	182000	12667847643	1872	1872	1872	1872	0
88	20231024	181900	12667847643	1872	1872	1872	1872	0
89	20231024	181800	12667847643	1872	1872	1872	1872	0
90	20231024	181700	12667847643	1872	1872	1872	1872	0
91	20231024	181600	12667847643	1872	1872	1872	1872	0
92	20231024	181500	12667847643	1872	1872	1872	1872	101893
93	20231024	181400	12667847643	1872	1872	1872	1872	0
94	20231024	181300	12667847643	1872	1872	1872	1872	0
95	20231024	181200	12667847643	1872	1872	1872	1872	0
96	20231024	181100	12667847643	1872	1872	1872	1872	0
97	20231024	181000	12667847643	1872	1872	1872	1872	0
98	20231024	180900	12667847643	1872	1872	1872	1872	0
99	20231024	180800	12667847643	1872	1872	1872	1872	0
100	20231024	180700	12667847643	1872	1872	1872	1872	0
101	20231024	180600	12667847643	1872	1872	1872	1872	0
102	20231024	180500	12667847643	1872	1872	1872	1872	0
103	20231024	180400	12667847643	1872	1872	1872	1872	0
104	20231024	180300	12667847643	1872	1872	1872	1872	0
105	20231024	180200	12667847643	1872	1872	1872	1872	0
106	20231024	180100	12667847643	1872	1872	1872	1872	0
107	20231024	180000	12667847643	1872	1872	1872	1872	0
108	20231024	175900	12667847643	1872	1872	1872	1872	0
109	20231024	175800	12667847643	1872	1872	1872	1872	0
110	20231024	175700	12667847643	1872	1872	1872	1872	0
111	20231024	175600	12667847643	1872	1872	1872	1872	0
112	20231024	175500	12667847643	1872	1872	1872	1872	0
113	20231024	175400	12667847643	1872	1872	1872	1872	0
114	20231024	175300	12667847643	1872	1872	1872	1872	0
115	20231024	175200	12667847643	1872	1872	1872	1872	0
116	20231024	175100	12667847643	1872	1872	1872	1872	0
117	20231024	175000	12667847643	1872	1872	1872	1872	0
118	20231024	174900	12667847643	1872	1872	1872	1872	0
119	20231024	174800	12667847643	1872	1872	1872	1872	0
120	20231024	174700	12667847643	1872	1872	1872	1872	0
121	20231024	174600	12667847643	1872	1872	1872	1872	0
122	20231024	174500	12667847643	1872	1872	1872	1872	101893
123	20231024	174400	12667847643	1872	1872	1872	1872	0
124	20231024	174300	12667847643	1872	1872	1872	1872	0
125	20231024	174200	12667847643	1872	1872	1872	1872	0
126	20231024	174100	12667847643	1872	1872	1872	1872	0
127	20231024	174000	12667847643	1872	1872	1872	1872	0
128	20231024	173900	12667847643	1872	1872	1872	1872	0
129	20231024	173800	12667847643	1872	1872	1872	1872	0
130	20231024	173700	12667847643	1872	1872	1872	1872	0
131	20231024	173600	12667847643	1872	1872	1872	1872	0
132	20231024	173500	12667847643	1872	1872	1872	1872	0
133	20231024	173400	12667847643	1872	1872	1872	1872	0
134	20231024	173300	12667847643	1872	1872	1872	1872	0
135	20231024	173200	12667847643	1872	1872	1872	1872	0
136	20231024	173100	12667847643	1872	1872	1872	1872	0
137	20231024	173000	12667847643	1872	1872	1872	1872	0
138	20231024	172900	12667847643	1872	1872	1872	1872	0
139	20231024	172800	12667847643	1872	1872	1872	1872	0
140	20231024	172700	12667847643	1872	1872	1872	1872	0
141	20231024	172600	12667847643	1872	1872	1872	1872	0
142	20231024	172500	12667847643	1872	1872	1872	1872	0
143	20231024	172400	12667847643	1872	1872	1872	1872	0
144	20231024	172300	12667847643	1872	1872	1872	1872	0
145	20231024	172200	12667847643	1872	1872	1872	1872	0
146	20231024	172100	12667847643	1872	1872	1872	1872	0
147	20231024	172000	12667847643	1872	1872	1872	1872	0
148	20231024	171900	12667847643	1872	1872	1872	1872	0
149	20231024	171800	12667847643	1872	1872	1872	1872	0
150	20231024	171700	12667847643	1872	1872	1872	1872	0
151	20231024	171600	12667847643	1872	1872	1872	1872	0
152	20231024	171500	12667847643	1872	1872	1872	1872	101893
153	20231024	171400	12667847643	1872	1872	1872	1872	0
154	20231024	171300	12667847643	1872	1872	1872	1872	0
155	20231024	171200	12667847643	1872	1872	1872	1872	0
156	20231024	171100	12667847643	1872	1872	1872	1872	0
157	20231024	171000	12667847643	1872	1872	1872	1872	0
158	20231024	170900	12667847643	1872	1872	1872	1872	0
159	20231024	170800	12667847643	1872	1872	1872	1872	0
160	20231024	170700	12667847643	1872	1872	1872	1872	0
161	20231024	170600	12667847643	1872	1872	1872	1872	0
162	20231024	170500	12667847643	1872	1872	1872	1872	0
163	20231024	170400	12667847643	1872	1872	1872	1872	0
164	20231024	170300	12667847643	1872	1872	1872	1872	0
165	20231024	170200	12667847643	1872	1872	1872	1872	0
166	20231024	170100	12667847643	1872	1872	1872	1872	0
167	20231024	170000	12667847643	1872	1872	1872	1872	0
168	20231024	165900	12667847643	1872	1872	1872	1872	0
169	20231024	165800	12667847643	1872	1872	1872	1872	0
170	20231024	165700	12667847643	1872	1872	1872	1872	0
171	20231024	165600	12667847643	1872	1872	1872	1872	0
172	20231024	165500	12667847643	1872	1872	1872	1872	0
173	20231024	165400	12667847643	1872	1872	1872	1872	0
174	20231024	165300	12667847643	1872	1872	1872	1872	0
175	20231024	165200	12667847643	1872	1872	1872	1872	0
176	20231024	165100	12667847643	1872	1872	1872	1872	0
177	20231024	165000	12667847643	1872	1872	1872	1872	0
178	20231024	164900	12667847643	1872	1872	1872	1872	0
179	20231024	164800	12667847643	1872	1872	1872	1872	0
180	20231024	164700	12667847643	1872	1872	1872	1872	0
181	20231024	164600	12667847643	1872	1872	1872	1872	0
182	20231024	164500	12667847643	1872	1872	1872	1872	101893
183	20231024	164400	12667847643	1872	1872	1872	1872	0
184	20231024	164300	12667847643	1872	1872	1872	1872	0
185	20231024	164200	12667847643	1872	1872	1872	1872	0
186	20231024	164100	12667847643	1872	1872	1872	1872	0
187	20231024	164000	12667847643	1872	1872	1872	1872	0
188	20231024	163900	12667847643	1872	1872	1872	1872	0
189	20231024	163800	12667847643	1872	1872	1872	1872	0
190	20231024	163700	12667847643	1872	1872	1872	1872	0
191	20231024	163600	12667847643	1872	1872	1872	1872	0
192	20231024	163500	12667847643	1872	1872	1872	1872	0
193	20231024	163400	12667847643	1872	1872	1872	1872	0
194	20231024	163300	12667847643	1872	1872	1872	1872	0
195	20231024	163200	12667847643	1872	1872	1872	1872	0
196	20231024	163100	12667847643	1872	1872	1872	1872	0
197	20231024	163000	12667847643	1872	1872	1872	1872	0
198	20231024	162900	12667847643	1872	1872	1872	1872	0
199	20231024	162800	12667847643	1872	1872	1872	1872	0
200	20231024	162700	12667847643	1872	1872	1872	1872	0
201	20231024	162600	12667847643	1872	1872	1872	1872	0
202	20231024	162500	12667847643	1872	1872	1872	1872	0
203	20231024	162400	12667847643	1872	1872	1872	1872	0
204	20231024	162300	12667847643	1872	1872	1872	1872	0
205	20231024	162200	12667847643	1872	1872	1872	1872	0
206	20231024	162100	12667847643	1872	1872	1872	1872	0
207	20231024	162000	12667847643	1872	1872	1872	1872	0
208	20231024	161900	12667847643	1872	1872	1872	1872	0
209	20231024	161800	12667847643	1872	1872	1872	1872	0
210	20231024	161700	12667847643	1872	1872	1872	1872	0
211	20231024	161600	12667847643	1872	1872	1872	1872	0
212	20231024	161500	12667847643	1872	1872	1872	1872	101893
213	20231024	161400	12667847643	1872	1872	1872	1872	0
214	20231024	161300	12667847643	1872	1872	1872	1872	0
215	20231024	161200	12667847643	1872	1872	1872	1872	0
216	20231024	161100	12667847643	1872	1872	1872	1872	0
217	20231024	161000	12667847643	1872	1872	1872	1872	0
218	20231024	160900	12667847643	1872	1872	1872	1872	0
219	20231024	160800	12667847643	1872	1872	1872	1872	0
220	20231024	160700	12667847643	1872	1872	1872	1872	0
221	20231024	160600	12667847643	1872	1872	1872	1872	0
222	20231024	160500	12667847643	1872	1872	1872	1872	0
223	20231024	160400	12667847643	1872	1872	1872	1872	0
224	20231024	160300	12667847643	1872	1872	1872	1872	0
225	20231024	160200	12667847643	1872	1872	1872	1872	0
226	20231024	160100	12667847643	1872	1872	1872	1872	0
227	20231024	160000	12667847643	1872	1872	1872	1872	0
228	20231024	155900	12667847643	1872	1872	1872	1872	0
229	20231024	155800	12667847643	1872	1872	1872	1872	0
230	20231024	155700	12667847643	1872	1872	1872	1872	0
231	20231024	155600	12667847643	1872	1872	1872	1872	0
232	20231024	155500	12667847643	1872	1872	1872	1872	0
233	20231024	155400	12667847643	1872	1872	1872	1872	0
234	20231024	155300	12667847643	1872	1872	1872	1872	0
235	20231024	155200	12667847643	1872	1872	1872	1872	0
236	20231024	155100	12667847643	1872	1872	1872	1872	0
237	20231024	155000	12667847643	1872	1872	1872	1872	0
238	20231024	154900	12667847643	1872	1872	1872	1872	0
239	20231024	154800	12667847643	1872	1872	1872	1872	0
240	20231024	154700	12667847643	1872	1872	1872	1872	0
241	20231024	154600	12667847643	1872	1872	1872	1872	0
242	20231024	154500	12667847643	1872	1872	1872	1872	101893
243	20231024	154400	12667847643	1872	1872	1872	1872	0
244	20231024	154300	12667847643	1872	1872	1872	1872	0
245	20231024	154200	12667847643	1872	1872	1872	1872	0
246	20231024	154100	12667847643	1872	1872	1872	1872	0
247	20231024	154000	12667847643	1872	1872	1872	1872	0
248	20231024	153900	12667847643	1872	1872	1872	1872	0
249	20231024	153800	12667847643	1872	1872	1872	1872	0
250	20231024	153700	12667847643	1872	1872	1872	1872	0
251	20231024	153600	12667847643	1872	1872	1872	1872	0
252	20231024	153500	12667847643	1872	1872	1872	1872	0
253	20231024	153400	12667847643	1872	1872	1872	1872	0
254	20231024	153300	12667847643	1872	1872	1872	1872	0
255	20231024	153200	12667847643	1872	1872	1872	1872	0
256	20231024	153100	12667847643	1872	1872	1872	1872	0
257	20231024	153000	12667847643	1872	1872	1872	1872	101893
258	20231024	152900	12477103947	1872	1872	1872	1872	0
259	20231024	152800	12477103947	1872	1872	1872	1872	0
260	20231024	152700	12477103947	1872	1872	1872	1872	0
261	20231024	152600	12477103947	1872	1872	1872	1872	0
262	20231024	152500	12477103947	1872	1872	1872	1872	0
263	20231024	152400	12477103947	1872	1872	1872	1872	0
264	20231024	152300	12477103947	1872	1872	1872	1872	0
265	20231024	152200	12477103947	1872	1872	1872	1872	0
266	20231024	152100	12477103947	1872	1872	1872	1872	0
267	20231024	152000	12477103947	1872	1872	1872	1872	0
268	20231024	151900	12477103947	1872	1872	1875	1871	17255
269	20231024	151800	12444791623	1872	1874	1875	1872	10846
270	20231024	151700	12424472725	1874	1879	1879	1874	17666
271	20231024	151600	12391348934	1875	1874	1880	1873	39150
272	20231024	151500	12317941630	1874	1875	1875	1873	7729
273	20231024	151400	12303455602	1875	1878	1878	1875	13010
274	20231024	151300	12279048139	1877	1879	1880	1877	9282
275	20231024	151200	12261610222	1879	1881	1882	1879	5680
276	20231024	151100	12250930739	1881	1882	1883	1881	6075
277	20231024	151000	12239496823	1881	1883	1884	1881	17973
278	20231024	150900	12205662287	1882	1878	1882	1878	50756
279	20231024	150800	12110245288	1879	1876	1879	1875	16523
280	20231024	150700	12079234774	1876	1877	1877	1875	11322
281	20231024	150600	12057989273	1877	1876	1877	1870	19819
282	20231024	150500	12020844306	1875	1872	1876	1870	17613
283	20231024	150400	11987864164	1871	1874	1875	1871	10126
284	20231024	150300	11968898597	1872	1873	1875	1870	4737
285	20231024	150200	11960022700	1870	1870	1874	1868	11807
286	20231024	150100	11937954520	1870	1874	1875	1870	17217
287	20231024	150000	11905694629	1875	1874	1876	1874	8739
288	20231024	145900	11889309842	1876	1876	1878	1874	7465
289	20231024	145800	11875301587	1877	1872	1877	1864	5386
290	20231024	145700	11865207790	1864	1865	1872	1864	38764
291	20231024	145600	11792803037	1865	1867	1867	1864	14307
292	20231024	145500	11766120227	1867	1869	1869	1867	1355
293	20231024	145400	11763589283	1869	1870	1870	1868	2770
294	20231024	145300	11758412061	1871	1872	1873	1870	1334
295	20231024	145200	11755916133	1872	1872	1873	1870	3666
296	20231024	145100	11749056204	1872	1871	1872	1871	7026
297	20231024	145000	11735909270	1871	1871	1872	1870	1511
298	20231024	144900	11733081630	1871	1869	1873	1869	8482
299	20231024	144800	11717220175	1868	1869	1870	1867	9959
300	20231024	144700	11698615857	1869	1869	1869	1869	5282
301	20231024	144600	11688743799	1869	1869	1869	1868	8854
302	20231024	144500	11672201409	1869	1872	1872	1868	20937
303	20231024	144400	11633057064	1872	1874	1874	1872	837
304	20231024	144300	11631489527	1873	1874	1875	1873	400
305	20231024	144200	11630739929	1874	1873	1875	1873	2804
306	20231024	144100	11625484968	1873	1877	1877	1873	11934
307	20231024	144000	11603122688	1877	1877	1878	1877	3920
308	20231024	143900	11595764480	1878	1876	1878	1876	1189
309	20231024	143800	11593533012	1876	1875	1876	1875	1507
310	20231024	143700	11590707170	1875	1875	1876	1875	5242
311	20231024	143600	11580877118	1878	1879	1880	1873	8478
312	20231024	143500	11564952900	1879	1879	1880	1879	19331
313	20231024	143400	11528621006	1878	1875	1878	1872	4945
314	20231024	143300	11519339047	1876	1876	1876	1875	2301
315	20231024	143200	11515023310	1876	1873	1876	1873	3805
316	20231024	143100	11507889099	1872	1871	1874	1871	1080
317	20231024	143000	11505865350	1870	1872	1874	1870	10325
318	20231024	142900	11486533789	1870	1872	1872	1870	2007
319	20231024	142800	11482776793	1872	1871	1873	1869	6774
320	20231024	142700	11470111532	1869	1869	1874	1869	8966
321	20231024	142600	11453341776	1868	1869	1869	1868	1608
322	20231024	142500	11450337831	1869	1869	1869	1868	641
323	20231024	142400	11449139902	1869	1870	1870	1868	2042
324	20231024	142300	11445322968	1870	1874	1874	1870	1257
325	20231024	142200	11442970958	1874	1872	1875	1866	11162
326	20231024	142100	11422068728	1866	1869	1869	1866	21884
327	20231024	142000	11381208903	1869	1873	1873	1869	18027
328	20231024	141900	11347495897	1872	1871	1873	1869	5426
329	20231024	141800	11337346722	1870	1871	1871	1870	11293
330	20231024	141700	11316227119	1871	1874	1874	1871	10725
331	20231024	141600	11296149395	1874	1877	1877	1874	4470
332	20231024	141500	11287771901	1874	1877	1877	1874	12820
333	20231024	141400	11263740096	1877	1877	1877	1877	3103
334	20231024	141300	11257915765	1877	1878	1878	1877	210
335	20231024	141200	11257521395	1878	1876	1878	1876	563
336	20231024	141100	11256465181	1874	1877	1878	1874	10360
337	20231024	141000	11237026627	1877	1880	1880	1877	1784
338	20231024	140900	11233676390	1880	1877	1882	1876	18144
339	20231024	140800	11199583212	1876	1876	1877	1875	2801
340	20231024	140700	11194330590	1876	1877	1877	1875	1830
341	20231024	140600	11190897749	1877	1879	1881	1877	12852
342	20231024	140500	11166735095	1879	1880	1880	1878	3969
343	20231024	140400	11159275129	1880	1879	1880	1879	8293
344	20231024	140300	11143691555	1879	1873	1879	1873	3672
345	20231024	140200	11136802210	1872	1873	1873	1872	5034
346	20231024	140100	11127376056	1874	1874	1875	1873	7752
347	20231024	140000	11112853751	1875	1876	1876	1874	6215
348	20231024	135900	11101198562	1878	1878	1879	1876	2613
349	20231024	135800	11096292216	1878	1879	1880	1872	14944
350	20231024	135700	11068242411	1878	1879	1881	1877	18447
351	20231024	135600	11033572451	1878	1879	1883	1877	12086
352	20231024	135500	11010853025	1877	1874	1879	1872	1640
353	20231024	135400	11007780845	1872	1880	1880	1871	14912
354	20231024	135300	10979810498	1879	1883	1883	1879	8428
355	20231024	135200	10963963675	1880	1873	1884	1872	7195
356	20231024	135100	10950444739	1872	1881	1881	1870	19678
357	20231024	135000	10913547582	1879	1881	1883	1879	10667
358	20231024	134900	10893491664	1880	1883	1883	1880	13557
359	20231024	134800	10867997005	1883	1887	1890	1882	26339
360	20231024	134700	10818309666	1886	1867	1894	1859	66905
361	20231024	134600	10692223491	1859	1860	1867	1856	117559
362	20231024	134500	10473893239	1859	1861	1861	1859	17496
363	20231024	134400	10441355746	1861	1862	1862	1860	11645
364	20231024	134300	10419684392	1862	1864	1864	1861	10157
365	20231024	134200	10400770837	1864	1864	1864	1863	1916
366	20231024	134100	10397200352	1864	1864	1865	1864	8579
367	20231024	134000	10381208674	1863	1864	1864	1863	2031
368	20231024	133900	10377424696	1864	1864	1865	1863	3225
369	20231024	133800	10371413942	1865	1866	1866	1865	1583
370	20231024	133700	10368461551	1866	1867	1867	1865	12183
371	20231024	133600	10345722494	1867	1869	1869	1859	32247
372	20231024	133500	10285623105	1869	1873	1874	1869	12508
373	20231024	133400	10262228747	1874	1878	1878	1874	7638
374	20231024	133300	10247904565	1878	1879	1879	1878	5877
375	20231024	133200	10236866825	1879	1879	1880	1879	6796
376	20231024	133100	10224096171	1879	1886	1887	1877	5089
377	20231024	133000	10214525113	1887	1880	1888	1879	16737
378	20231024	132900	10183022952	1880	1869	1880	1869	9949
379	20231024	132800	10164391576	1869	1878	1878	1869	39980
380	20231024	132700	10089483706	1878	1880	1880	1877	8742
381	20231024	132600	10073063573	1878	1887	1888	1877	31511
382	20231024	132500	10013746852	1887	1895	1896	1886	68512
383	20231024	132400	9884271634	1894	1897	1899	1889	90923
384	20231024	132300	9711948591	1897	1893	1898	1891	63999
385	20231024	132200	9590671961	1892	1891	1894	1888	34623
386	20231024	132100	9525160913	1888	1891	1892	1888	37532
387	20231024	132000	9454227142	1891	1881	1891	1881	49147
388	20231024	131900	9361439798	1883	1882	1884	1881	13608
389	20231024	131800	9335824685	1882	1882	1884	1882	1763
390	20231024	131700	9332505059	1882	1880	1882	1879	7978
391	20231024	131600	9317507191	1880	1880	1880	1879	5203
392	20231024	131500	9307726565	1879	1881	1881	1876	14489
393	20231024	131400	9280513928	1882	1884	1885	1882	6963
394	20231024	131300	9267397887	1884	1884	1887	1883	15529
395	20231024	131200	9238135958	1884	1885	1885	1876	33037
396	20231024	131100	9175986949	1885	1886	1890	1885	44711
397	20231024	131000	9091562998	1887	1873	1887	1872	114028
398	20231024	130900	8877144351	1873	1868	1873	1868	6470
399	20231024	130800	8865033132	1868	1871	1871	1868	9360
400	20231024	130700	8847536699	1871	1874	1875	1871	9237
401	20231024	130600	8830244957	1874	1878	1878	1874	5170
402	20231024	130500	8820547439	1878	1871	1878	1865	42273
403	20231024	130400	8741332464	1871	1869	1871	1864	19972
404	20231024	130300	8704065153	1869	1872	1872	1869	7800
405	20231024	130200	8689473602	1872	1872	1873	1871	7205
406	20231024	130100	8675984359	1873	1870	1873	1870	5225
407	20231024	130000	8666206391	1870	1870	1870	1865	12659
408	20231024	125900	8642579020	1871	1874	1874	1871	8043
409	20231024	125800	8627517496	1874	1863	1874	1863	70409
410	20231024	125700	8495945413	1862	1862	1863	1862	5966
411	20231024	125600	8484831582	1862	1861	1863	1861	4404
412	20231024	125500	8476631366	1861	1855	1861	1854	31212
413	20231024	125400	8418676045	1855	1856	1856	1855	3619
414	20231024	125300	8411962622	1856	1856	1856	1854	2037
415	20231024	125200	8408184076	1856	1855	1856	1855	1734
416	20231024	125100	8404967304	1855	1856	1856	1855	1397
417	20231024	125000	8402375459	1857	1858	1858	1857	4179
418	20231024	124900	8394611460	1854	1852	1854	1852	1916
419	20231024	124800	8391062224	1852	1851	1853	1850	1809
420	20231024	124700	8387715308	1850	1851	1851	1850	7041
421	20231024	124600	8374686733	1851	1851	1851	1850	24417
422	20231024	124500	8329503078	1851	1854	1854	1851	10460
423	20231024	124400	8310131614	1854	1854	1855	1853	3824
424	20231024	124300	8303041040	1854	1857	1857	1854	3729
425	20231024	124200	8296122895	1857	1857	1859	1857	1181
426	20231024	124100	8293927826	1857	1856	1859	1856	423
427	20231024	124000	8293142172	1856	1859	1859	1856	399
428	20231024	123900	8292401622	1859	1853	1859	1853	3436
429	20231024	123800	8286027259	1852	1854	1854	1852	5986
430	20231024	123700	8274935990	1853	1859	1859	1852	31130
431	20231024	123600	8217172119	1859	1861	1861	1859	8972
432	20231024	123500	8200483630	1862	1862	1862	1862	223
433	20231024	123400	8200068404	1861	1861	1861	1861	3302
434	20231024	123300	8193923382	1861	1862	1862	1861	1743
435	20231024	123200	8190679649	1862	1861	1862	1861	6712
436	20231024	123100	8178188111	1861	1863	1863	1861	1702
437	20231024	123000	8175019066	1863	1863	1863	1862	2959
438	20231024	122900	8169506894	1863	1864	1864	1862	5647
439	20231024	122800	8158984654	1866	1868	1868	1866	2064
440	20231024	122700	8155131290	1868	1867	1868	1866	2962
441	20231024	122600	8149601540	1867	1872	1872	1862	11557
442	20231024	122500	8128006200	1872	1869	1873	1866	25968
443	20231024	122400	8079427793	1869	1861	1869	1861	30510
444	20231024	122300	8022526254	1861	1860	1861	1860	73
445	20231024	122200	8022390451	1860	1859	1864	1859	6737
446	20231024	122100	8009845049	1857	1860	1860	1857	3192
447	20231024	122000	8003914448	1857	1862	1862	1857	6251
448	20231024	121900	7992294252	1859	1862	1862	1859	4769
449	20231024	121800	7983420655	1863	1863	1863	1863	671
450	20231024	121700	7982170582	1864	1862	1864	1862	1203
451	20231024	121600	7979928687	1862	1859	1862	1855	10484
452	20231024	121500	7960450245	1859	1859	1860	1858	3292
453	20231024	121400	7954330143	1858	1858	1858	1857	3645
454	20231024	121300	7947557753	1858	1858	1858	1858	3948
455	20231024	121200	7940222369	1858	1857	1858	1857	1784
456	20231024	121100	7936908718	1858	1857	1858	1857	2970
457	20231024	121000	7931390855	1857	1858	1858	1857	351
458	20231024	120900	7930738941	1858	1856	1858	1856	2920
459	20231024	120800	7925315784	1856	1857	1857	1855	8664
460	20231024	120700	7909236723	1857	1859	1859	1857	5269
461	20231024	120600	7899449909	1858	1865	1866	1857	50475
462	20231024	120500	7805345612	1866	1865	1867	1863	33077
463	20231024	120400	7743660379	1867	1866	1870	1865	10956
464	20231024	120300	7723213104	1870	1867	1870	1865	11604
465	20231024	120200	7701538034	1868	1862	1873	1862	28220
466	20231024	120100	7648827634	1860	1853	1860	1852	11413
467	20231024	120000	7627672842	1852	1863	1863	1852	16165
468	20231024	115900	7597665171	1864	1872	1873	1860	44143
469	20231024	115800	7515236402	1873	1866	1873	1865	23044
470	20231024	115700	7472146508	1869	1854	1869	1850	30154
471	20231024	115600	7416216549	1854	1860	1865	1850	31495
472	20231024	115500	7357713503	1862	1864	1865	1860	15427
473	20231024	115400	7328990728	1865	1870	1870	1864	40515
474	20231024	115300	7253324148	1870	1866	1870	1866	24247
475	20231024	115200	7208019084	1867	1867	1868	1865	22307
476	20231024	115100	7166378442	1868	1861	1868	1860	33481
477	20231024	115000	7103911802	1865	1859	1865	1856	15403
478	20231024	114900	7075240484	1858	1859	1859	1858	1511
479	20231024	114800	7072432335	1859	1858	1859	1858	1215
480	20231024	114700	7070173662	1858	1861	1863	1858	5558
481	20231024	114600	7059831751	1860	1856	1860	1856	13562
482	20231024	114500	7034632742	1856	1857	1858	1855	5802
483	20231024	114400	7023860367	1857	1858	1858	1857	9143
484	20231024	114300	7006876515	1857	1850	1858	1850	45947
485	20231024	114200	6921798197	1849	1849	1850	1849	1404
486	20231024	114100	6919201999	1849	1849	1850	1849	1324
487	20231024	114000	6916752924	1849	1848	1849	1847	1748
488	20231024	113900	6913523155	1848	1847	1848	1847	1481
489	20231024	113800	6910787144	1847	1844	1847	1844	2798
490	20231024	113700	6905623868	1843	1845	1848	1843	5544
491	20231024	113600	6895397367	1844	1844	1848	1844	4489
492	20231024	113500	6887111369	1844	1849	1850	1844	9246
493	20231024	113400	6870026482	1850	1849	1850	1849	7666
494	20231024	113300	6855846741	1850	1845	1850	1845	17611
495	20231024	113200	6823295885	1845	1843	1845	1843	8679
496	20231024	113100	6807291836	1844	1844	1845	1843	7172
497	20231024	113000	6794063094	1844	1843	1845	1842	381
498	20231024	112900	6793360786	1842	1841	1844	1841	11928
499	20231024	112800	6771383683	1841	1842	1842	1841	1193
500	20231024	112700	6769186940	1842	1841	1842	1841	2542
501	20231024	112600	6764506876	1841	1842	1843	1841	1753
502	20231024	112500	6761278567	1842	1841	1842	1841	197
503	20231024	112400	6760915729	1841	1840	1842	1840	2061
504	20231024	112300	6757123207	1840	1841	1842	1840	5894
505	20231024	112200	6746273432	1842	1841	1842	1841	1079
506	20231024	112100	6744286721	1842	1842	1842	1842	4350
507	20231024	112000	6736274021	1842	1841	1842	1839	1043
508	20231024	111900	6734354074	1841	1837	1841	1837	5729
509	20231024	111800	6723822328	1839	1837	1839	1837	4644
510	20231024	111700	6715286552	1835	1836	1837	1835	313
511	20231024	111600	6714711578	1837	1835	1837	1835	4044
512	20231024	111500	6707290732	1835	1838	1838	1835	2026
513	20231024	111400	6703571457	1838	1836	1838	1836	1102
514	20231024	111300	6701546492	1836	1837	1837	1835	1770
515	20231024	111200	6698297702	1837	1835	1839	1834	2845
516	20231024	111100	6693076985	1835	1834	1835	1833	4255
517	20231024	111000	6685275418	1834	1839	1839	1833	1091
518	20231024	110900	6683274829	1833	1840	1840	1833	12555
519	20231024	110800	6660216844	1840	1842	1842	1840	3533
520	20231024	110700	6653711653	1842	1840	1842	1840	3683
521	20231024	110600	6646934830	1839	1840	1840	1839	8044
522	20231024	110500	6632138525	1840	1840	1840	1839	2432
523	20231024	110400	6627664655	1841	1843	1843	1840	3454
524	20231024	110300	6621305785	1842	1841	1842	1841	3101
525	20231024	110200	6615594232	1841	1839	1841	1839	365
526	20231024	110100	6614922637	1839	1839	1839	1838	103
527	20231024	110000	6614733223	1835	1835	1836	1835	9013
528	20231024	105900	6598194231	1835	1836	1839	1833	5498
529	20231024	105800	6588112129	1834	1836	1837	1834	21255
530	20231024	105700	6549114606	1837	1839	1839	1837	7961
531	20231024	105600	6534485321	1839	1842	1842	1839	3581
532	20231024	105500	6527895551	1842	1842	1842	1842	1262
533	20231024	105400	6525570947	1842	1843	1843	1842	644
534	20231024	105300	6524384455	1841	1843	1844	1841	7587
535	20231024	105200	6510402885	1839	1840	1846	1839	652
536	20231024	105100	6509201379	1840	1847	1848	1840	8618
537	20231024	105000	6493309209	1847	1846	1847	1846	4152
538	20231024	104900	6485643785	1846	1849	1849	1846	3322
539	20231024	104800	6479508062	1849	1843	1849	1840	22076
540	20231024	104700	6438752851	1844	1846	1846	1844	2656
541	20231024	104600	6433851755	1847	1836	1847	1835	25248
542	20231024	104500	6387409518	1835	1837	1837	1835	8325
543	20231024	104400	6372125552	1837	1839	1839	1837	5602
544	20231024	104300	6361833302	1838	1840	1840	1837	9625
545	20231024	104200	6344141638	1840	1842	1842	1837	10641
546	20231024	104100	6324565714	1841	1840	1842	1840	5769
547	20231024	104000	6313944272	1837	1845	1849	1835	36833
548	20231024	103900	6245984464	1844	1837	1845	1836	13804
549	20231024	103800	6220571663	1836	1841	1841	1834	5495
550	20231024	103700	6210470732	1834	1844	1844	1833	43389
551	20231024	103600	6130622117	1840	1834	1845	1833	26775
552	20231024	103500	6081376113	1833	1830	1842	1827	20464
553	20231024	103400	6043816470	1827	1828	1832	1826	16269
554	20231024	103300	6014058987	1827	1816	1836	1816	30984
555	20231024	103200	5957473386	1816	1816	1817	1815	4426
556	20231024	103100	5949435537	1816	1814	1817	1814	5806
557	20231024	103000	5938896146	1814	1808	1816	1808	8875
558	20231024	102900	5922806623	1811	1811	1814	1807	27204
559	20231024	102800	5873559989	1810	1809	1811	1809	3827
560	20231024	102700	5866635255	1809	1808	1809	1808	6911
561	20231024	102600	5854138606	1807	1809	1809	1807	26681
562	20231024	102500	5805897724	1809	1814	1814	1808	14592
563	20231024	102400	5779482160	1814	1807	1815	1807	25266
564	20231024	102300	5733748223	1808	1815	1815	1806	32581
565	20231024	102200	5674815148	1815	1819	1819	1815	9910
566	20231024	102100	5656815942	1820	1818	1825	1817	8137
567	20231024	102000	5642008680	1818	1819	1820	1807	90321
568	20231024	101900	5478188278	1819	1823	1824	1819	32226
569	20231024	101800	5419489306	1823	1826	1829	1823	35181
570	20231024	101700	5355305946	1826	1836	1836	1826	41094
571	20231024	101600	5280059677	1838	1838	1838	1834	18554
572	20231024	101500	5245997935	1838	1841	1842	1838	48291
573	20231024	101400	5157148051	1841	1842	1842	1840	12939
574	20231024	101300	5133328218	1842	1842	1844	1842	5623
575	20231024	101200	5122969982	1842	1844	1844	1842	4826
576	20231024	101100	5114074475	1844	1844	1845	1842	7298
577	20231024	101000	5100621662	1844	1843	1844	1843	6783
578	20231024	100900	5088113820	1843	1844	1844	1843	2200
579	20231024	100800	5084059213	1843	1843	1843	1843	3206
580	20231024	100700	5078150555	1843	1841	1844	1841	1916
581	20231024	100600	5074620615	1840	1845	1845	1840	32462
582	20231024	100500	5014826170	1845	1845	1846	1844	23414
583	20231024	100400	4971634319	1845	1846	1849	1845	13358
584	20231024	100300	4946975124	1846	1850	1852	1846	5347
585	20231024	100200	4937092718	1850	1846	1852	1846	3828
586	20231024	100100	4930015097	1846	1849	1849	1845	12298
587	20231024	100000	4907322943	1850	1850	1850	1850	2153
588	20231024	095900	4903339893	1848	1847	1850	1846	15499
589	20231024	095800	4874709312	1846	1846	1848	1845	14117
590	20231024	095700	4848647681	1846	1855	1855	1846	51483
591	20231024	095600	4753458411	1855	1856	1856	1853	13072
592	20231024	095500	4729218304	1856	1854	1856	1854	3514
593	20231024	095400	4722701569	1853	1856	1856	1852	18208
594	20231024	095300	4688952367	1855	1857	1859	1855	10463
595	20231024	095200	4669528257	1858	1862	1862	1857	11741
596	20231024	095100	4647701885	1862	1864	1864	1860	7466
597	20231024	095000	4633797425	1864	1859	1866	1859	17710
598	20231024	094900	4600811187	1859	1857	1859	1855	18029
599	20231024	094800	4567333368	1858	1864	1864	1858	17621
600	20231024	094700	4534543222	1864	1858	1865	1856	9805
601	20231024	094600	4516305121	1859	1868	1868	1859	36889
602	20231024	094500	4447608971	1864	1878	1878	1864	65323
603	20231024	094400	4325338140	1876	1878	1879	1870	50448
604	20231024	094300	4230746585	1877	1864	1889	1863	105089
605	20231024	094200	4033362855	1864	1866	1866	1853	34853
606	20231024	094100	3968432539	1865	1853	1874	1853	60217
607	20231024	094000	3855863311	1863	1847	1864	1846	31115
608	20231024	093900	3798294371	1849	1848	1850	1847	7575
609	20231024	093800	3784294571	1848	1853	1854	1848	31433
610	20231024	093700	3726129049	1855	1857	1857	1853	12375
611	20231024	093600	3703180385	1857	1859	1859	1856	5189
612	20231024	093500	3693541152	1859	1859	1862	1857	36509
613	20231024	093400	3625651889	1860	1862	1864	1860	33261
614	20231024	093300	3563726389	1863	1865	1865	1862	29059
615	20231024	093200	3509601558	1865	1864	1869	1864	18169
616	20231024	093100	3475705533	1862	1858	1862	1857	10151
617	20231024	093000	3456840816	1857	1869	1869	1857	36808
618	20231024	092900	3388325230	1869	1866	1875	1865	68225
619	20231024	092800	3260649032	1865	1870	1874	1862	97036
620	20231024	092700	3079246160	1869	1859	1870	1858	42839
621	20231024	092600	2999414043	1858	1856	1859	1852	21111
622	20231024	092500	2960250415	1853	1861	1861	1851	35885
623	20231024	092400	2893658902	1860	1862	1862	1855	39868
624	20231024	092300	2819589533	1861	1863	1866	1861	52957
625	20231024	092200	2720853449	1865	1861	1866	1859	35344
626	20231024	092100	2655057630	1861	1855	1862	1854	28914
627	20231024	092000	2601310381	1855	1846	1857	1846	27924
628	20231024	091900	2549593662	1848	1843	1848	1841	35912
629	20231024	091800	2483407217	1846	1851	1851	1842	31768
630	20231024	091700	2424711698	1851	1852	1852	1850	20195
631	20231024	091600	2387330654	1852	1858	1859	1851	45167
632	20231024	091500	2303516464	1859	1865	1867	1857	43250
633	20231024	091400	2222997732	1865	1860	1865	1856	45976
634	20231024	091300	2137517234	1860	1868	1869	1860	72898
635	20231024	091200	2001585945	1869	1874	1875	1868	76702
636	20231024	091100	1858131948	1875	1889	1889	1872	99734
637	20231024	091000	1670656274	1889	1883	1899	1883	171994
638	20231024	090900	1345279259	1884	1877	1885	1874	117748
639	20231024	090800	1123832450	1878	1857	1884	1851	176057
640	20231024	090700	794433619	1857	1865	1869	1855	60042
641	20231024	090600	682647851	1865	1845	1865	1838	121800
642	20231024	090500	457675932	1840	1837	1845	1835	48486
643	20231024	090400	368423151	1836	1830	1837	1830	9878
644	20231024	090300	350302675	1830	1820	1836	1820	28322
645	20231024	090200	298560449	1820	1831	1833	1817	41289
646	20231024	090100	223310329	1833	1834	1840	1831	36285
647	20231024	090000	156776161	1839	1831	1845	1830	72604