KissMeData/033250/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	190800	9178076192	1900	1900	1900	1900	49053
3	20231016	190700	9178076192	1900	1900	1900	1900	0
4	20231016	190600	9178076192	1900	1900	1900	1900	0
5	20231016	190500	9178076192	1900	1900	1900	1900	0
6	20231016	190400	9178076192	1900	1900	1900	1900	0
7	20231016	190300	9178076192	1900	1900	1900	1900	0
8	20231016	190200	9178076192	1900	1900	1900	1900	0
9	20231016	190100	9178076192	1900	1900	1900	1900	0
10	20231016	190000	9178076192	1900	1900	1900	1900	0
11	20231016	185900	9178076192	1900	1900	1900	1900	0
12	20231016	185800	9178076192	1900	1900	1900	1900	0
13	20231016	185700	9178076192	1900	1900	1900	1900	0
14	20231016	185600	9178076192	1900	1900	1900	1900	0
15	20231016	185500	9178076192	1900	1900	1900	1900	0
16	20231016	185400	9178076192	1900	1900	1900	1900	0
17	20231016	185300	9178076192	1900	1900	1900	1900	0
18	20231016	185200	9178076192	1900	1900	1900	1900	0
19	20231016	185100	9178076192	1900	1900	1900	1900	0
20	20231016	185000	9178076192	1900	1900	1900	1900	0
21	20231016	184900	9178076192	1900	1900	1900	1900	0
22	20231016	184800	9178076192	1900	1900	1900	1900	0
23	20231016	184700	9178076192	1900	1900	1900	1900	0
24	20231016	184600	9178076192	1900	1900	1900	1900	0
25	20231016	184500	9178076192	1900	1900	1900	1900	0
26	20231016	184400	9178076192	1900	1900	1900	1900	0
27	20231016	184300	9178076192	1900	1900	1900	1900	0
28	20231016	184200	9178076192	1900	1900	1900	1900	0
29	20231016	184100	9178076192	1900	1900	1900	1900	0
30	20231016	184000	9178076192	1900	1900	1900	1900	0
31	20231016	183900	9178076192	1900	1900	1900	1900	0
32	20231016	183800	9178076192	1900	1900	1900	1900	49053
33	20231016	183700	9178076192	1900	1900	1900	1900	0
34	20231016	183600	9178076192	1900	1900	1900	1900	0
35	20231016	183500	9178076192	1900	1900	1900	1900	0
36	20231016	183400	9178076192	1900	1900	1900	1900	0
37	20231016	183300	9178076192	1900	1900	1900	1900	0
38	20231016	183200	9178076192	1900	1900	1900	1900	0
39	20231016	183100	9178076192	1900	1900	1900	1900	0
40	20231016	183000	9178076192	1900	1900	1900	1900	0
41	20231016	182900	9178076192	1900	1900	1900	1900	0
42	20231016	182800	9178076192	1900	1900	1900	1900	0
43	20231016	182700	9178076192	1900	1900	1900	1900	0
44	20231016	182600	9178076192	1900	1900	1900	1900	0
45	20231016	182500	9178076192	1900	1900	1900	1900	0
46	20231016	182400	9178076192	1900	1900	1900	1900	0
47	20231016	182300	9178076192	1900	1900	1900	1900	0
48	20231016	182200	9178076192	1900	1900	1900	1900	0
49	20231016	182100	9178076192	1900	1900	1900	1900	0
50	20231016	182000	9178076192	1900	1900	1900	1900	0
51	20231016	181900	9178076192	1900	1900	1900	1900	0
52	20231016	181800	9178076192	1900	1900	1900	1900	0
53	20231016	181700	9178076192	1900	1900	1900	1900	0
54	20231016	181600	9178076192	1900	1900	1900	1900	0
55	20231016	181500	9178076192	1900	1900	1900	1900	0
56	20231016	181400	9178076192	1900	1900	1900	1900	0
57	20231016	181300	9178076192	1900	1900	1900	1900	0
58	20231016	181200	9178076192	1900	1900	1900	1900	0
59	20231016	181100	9178076192	1900	1900	1900	1900	0
60	20231016	181000	9178076192	1900	1900	1900	1900	0
61	20231016	180900	9178076192	1900	1900	1900	1900	0
62	20231016	180800	9178076192	1900	1900	1900	1900	49053
63	20231016	180700	9178076192	1900	1900	1900	1900	0
64	20231016	180600	9178076192	1900	1900	1900	1900	0
65	20231016	180500	9178076192	1900	1900	1900	1900	0
66	20231016	180400	9178076192	1900	1900	1900	1900	0
67	20231016	180300	9178076192	1900	1900	1900	1900	0
68	20231016	180200	9178076192	1900	1900	1900	1900	0
69	20231016	180100	9178076192	1900	1900	1900	1900	0
70	20231016	180000	9178076192	1900	1900	1900	1900	0
71	20231016	175900	9178076192	1900	1900	1900	1900	0
72	20231016	175800	9178076192	1900	1900	1900	1900	0
73	20231016	175700	9178076192	1900	1900	1900	1900	0
74	20231016	175600	9178076192	1900	1900	1900	1900	0
75	20231016	175500	9178076192	1900	1900	1900	1900	0
76	20231016	175400	9178076192	1900	1900	1900	1900	0
77	20231016	175300	9178076192	1900	1900	1900	1900	0
78	20231016	175200	9178076192	1900	1900	1900	1900	0
79	20231016	175100	9178076192	1900	1900	1900	1900	0
80	20231016	175000	9178076192	1900	1900	1900	1900	0
81	20231016	174900	9178076192	1900	1900	1900	1900	0
82	20231016	174800	9178076192	1900	1900	1900	1900	0
83	20231016	174700	9178076192	1900	1900	1900	1900	0
84	20231016	174600	9178076192	1900	1900	1900	1900	0
85	20231016	174500	9178076192	1900	1900	1900	1900	0
86	20231016	174400	9178076192	1900	1900	1900	1900	0
87	20231016	174300	9178076192	1900	1900	1900	1900	0
88	20231016	174200	9178076192	1900	1900	1900	1900	0
89	20231016	174100	9178076192	1900	1900	1900	1900	0
90	20231016	174000	9178076192	1900	1900	1900	1900	0
91	20231016	173900	9178076192	1900	1900	1900	1900	0
92	20231016	173800	9178076192	1900	1900	1900	1900	49053
93	20231016	173700	9178076192	1900	1900	1900	1900	0
94	20231016	173600	9178076192	1900	1900	1900	1900	0
95	20231016	173500	9178076192	1900	1900	1900	1900	0
96	20231016	173400	9178076192	1900	1900	1900	1900	0
97	20231016	173300	9178076192	1900	1900	1900	1900	0
98	20231016	173200	9178076192	1900	1900	1900	1900	0
99	20231016	173100	9178076192	1900	1900	1900	1900	0
100	20231016	173000	9178076192	1900	1900	1900	1900	0
101	20231016	172900	9178076192	1900	1900	1900	1900	0
102	20231016	172800	9178076192	1900	1900	1900	1900	0
103	20231016	172700	9178076192	1900	1900	1900	1900	0
104	20231016	172600	9178076192	1900	1900	1900	1900	0
105	20231016	172500	9178076192	1900	1900	1900	1900	0
106	20231016	172400	9178076192	1900	1900	1900	1900	0
107	20231016	172300	9178076192	1900	1900	1900	1900	0
108	20231016	172200	9178076192	1900	1900	1900	1900	0
109	20231016	172100	9178076192	1900	1900	1900	1900	0
110	20231016	172000	9178076192	1900	1900	1900	1900	0
111	20231016	171900	9178076192	1900	1900	1900	1900	0
112	20231016	171800	9178076192	1900	1900	1900	1900	0
113	20231016	171700	9178076192	1900	1900	1900	1900	0
114	20231016	171600	9178076192	1900	1900	1900	1900	0
115	20231016	171500	9178076192	1900	1900	1900	1900	0
116	20231016	171400	9178076192	1900	1900	1900	1900	0
117	20231016	171300	9178076192	1900	1900	1900	1900	0
118	20231016	171200	9178076192	1900	1900	1900	1900	0
119	20231016	171100	9178076192	1900	1900	1900	1900	0
120	20231016	171000	9178076192	1900	1900	1900	1900	0
121	20231016	170900	9178076192	1900	1900	1900	1900	0
122	20231016	170800	9178076192	1900	1900	1900	1900	49053
123	20231016	170700	9178076192	1900	1900	1900	1900	0
124	20231016	170600	9178076192	1900	1900	1900	1900	0
125	20231016	170500	9178076192	1900	1900	1900	1900	0
126	20231016	170400	9178076192	1900	1900	1900	1900	0
127	20231016	170300	9178076192	1900	1900	1900	1900	0
128	20231016	170200	9178076192	1900	1900	1900	1900	0
129	20231016	170100	9178076192	1900	1900	1900	1900	0
130	20231016	170000	9178076192	1900	1900	1900	1900	0
131	20231016	165900	9178076192	1900	1900	1900	1900	0
132	20231016	165800	9178076192	1900	1900	1900	1900	0
133	20231016	165700	9178076192	1900	1900	1900	1900	0
134	20231016	165600	9178076192	1900	1900	1900	1900	0
135	20231016	165500	9178076192	1900	1900	1900	1900	0
136	20231016	165400	9178076192	1900	1900	1900	1900	0
137	20231016	165300	9178076192	1900	1900	1900	1900	0
138	20231016	165200	9178076192	1900	1900	1900	1900	0
139	20231016	165100	9178076192	1900	1900	1900	1900	0
140	20231016	165000	9178076192	1900	1900	1900	1900	0
141	20231016	164900	9178076192	1900	1900	1900	1900	0
142	20231016	164800	9178076192	1900	1900	1900	1900	0
143	20231016	164700	9178076192	1900	1900	1900	1900	0
144	20231016	164600	9178076192	1900	1900	1900	1900	0
145	20231016	164500	9178076192	1900	1900	1900	1900	0
146	20231016	164400	9178076192	1900	1900	1900	1900	0
147	20231016	164300	9178076192	1900	1900	1900	1900	0
148	20231016	164200	9178076192	1900	1900	1900	1900	0
149	20231016	164100	9178076192	1900	1900	1900	1900	0
150	20231016	164000	9178076192	1900	1900	1900	1900	0
151	20231016	163900	9178076192	1900	1900	1900	1900	0
152	20231016	163800	9178076192	1900	1900	1900	1900	49053
153	20231016	163700	9178076192	1900	1900	1900	1900	0
154	20231016	163600	9178076192	1900	1900	1900	1900	0
155	20231016	163500	9178076192	1900	1900	1900	1900	0
156	20231016	163400	9178076192	1900	1900	1900	1900	0
157	20231016	163300	9178076192	1900	1900	1900	1900	0
158	20231016	163200	9178076192	1900	1900	1900	1900	0
159	20231016	163100	9178076192	1900	1900	1900	1900	0
160	20231016	163000	9178076192	1900	1900	1900	1900	0
161	20231016	162900	9178076192	1900	1900	1900	1900	0
162	20231016	162800	9178076192	1900	1900	1900	1900	0
163	20231016	162700	9178076192	1900	1900	1900	1900	0
164	20231016	162600	9178076192	1900	1900	1900	1900	0
165	20231016	162500	9178076192	1900	1900	1900	1900	0
166	20231016	162400	9178076192	1900	1900	1900	1900	0
167	20231016	162300	9178076192	1900	1900	1900	1900	0
168	20231016	162200	9178076192	1900	1900	1900	1900	0
169	20231016	162100	9178076192	1900	1900	1900	1900	0
170	20231016	162000	9178076192	1900	1900	1900	1900	0
171	20231016	161900	9178076192	1900	1900	1900	1900	0
172	20231016	161800	9178076192	1900	1900	1900	1900	0
173	20231016	161700	9178076192	1900	1900	1900	1900	0
174	20231016	161600	9178076192	1900	1900	1900	1900	0
175	20231016	161500	9178076192	1900	1900	1900	1900	0
176	20231016	161400	9178076192	1900	1900	1900	1900	0
177	20231016	161300	9178076192	1900	1900	1900	1900	0
178	20231016	161200	9178076192	1900	1900	1900	1900	0
179	20231016	161100	9178076192	1900	1900	1900	1900	0
180	20231016	161000	9178076192	1900	1900	1900	1900	0
181	20231016	160900	9178076192	1900	1900	1900	1900	0
182	20231016	160800	9178076192	1900	1900	1900	1900	49053
183	20231016	160700	9178076192	1900	1900	1900	1900	0
184	20231016	160600	9178076192	1900	1900	1900	1900	0
185	20231016	160500	9178076192	1900	1900	1900	1900	0
186	20231016	160400	9178076192	1900	1900	1900	1900	0
187	20231016	160300	9178076192	1900	1900	1900	1900	0
188	20231016	160200	9178076192	1900	1900	1900	1900	0
189	20231016	160100	9178076192	1900	1900	1900	1900	0
190	20231016	160000	9178076192	1900	1900	1900	1900	0
191	20231016	155900	9178076192	1900	1900	1900	1900	0
192	20231016	155800	9178076192	1900	1900	1900	1900	0
193	20231016	155700	9178076192	1900	1900	1900	1900	0
194	20231016	155600	9178076192	1900	1900	1900	1900	0
195	20231016	155500	9178076192	1900	1900	1900	1900	0
196	20231016	155400	9178076192	1900	1900	1900	1900	0
197	20231016	155300	9178076192	1900	1900	1900	1900	0
198	20231016	155200	9178076192	1900	1900	1900	1900	0
199	20231016	155100	9178076192	1900	1900	1900	1900	0
200	20231016	155000	9178076192	1900	1900	1900	1900	0
201	20231016	154900	9178076192	1900	1900	1900	1900	0
202	20231016	154800	9178076192	1900	1900	1900	1900	0
203	20231016	154700	9178076192	1900	1900	1900	1900	0
204	20231016	154600	9178076192	1900	1900	1900	1900	0
205	20231016	154500	9178076192	1900	1900	1900	1900	0
206	20231016	154400	9178076192	1900	1900	1900	1900	0
207	20231016	154300	9178076192	1900	1900	1900	1900	0
208	20231016	154200	9178076192	1900	1900	1900	1900	0
209	20231016	154100	9178076192	1900	1900	1900	1900	0
210	20231016	154000	9178076192	1900	1900	1900	1900	0
211	20231016	153900	9178076192	1900	1900	1900	1900	0
212	20231016	153800	9178076192	1900	1900	1900	1900	49053
213	20231016	153700	9178076192	1900	1900	1900	1900	0
214	20231016	153600	9178076192	1900	1900	1900	1900	0
215	20231016	153500	9178076192	1900	1900	1900	1900	0
216	20231016	153400	9178076192	1900	1900	1900	1900	0
217	20231016	153300	9178076192	1900	1900	1900	1900	0
218	20231016	153200	9178076192	1900	1900	1900	1900	0
219	20231016	153100	9178076192	1900	1900	1900	1900	0
220	20231016	153000	9178076192	1900	1900	1900	1900	49053
221	20231016	152900	9084875492	1890	1890	1890	1890	0
222	20231016	152800	9084875492	1890	1890	1890	1890	0
223	20231016	152700	9084875492	1890	1890	1890	1890	0
224	20231016	152600	9084875492	1890	1890	1890	1890	0
225	20231016	152500	9084875492	1890	1890	1890	1890	0
226	20231016	152400	9084875492	1890	1890	1890	1890	0
227	20231016	152300	9084875492	1890	1890	1890	1890	0
228	20231016	152200	9084875492	1890	1890	1890	1890	0
229	20231016	152100	9084875492	1890	1890	1890	1890	0
230	20231016	152000	9084875492	1890	1890	1890	1890	0
231	20231016	151900	9084875492	1890	1898	1899	1889	22228
232	20231016	151800	9042718109	1897	1890	1897	1890	22945
233	20231016	151700	8999251485	1892	1888	1892	1888	7273
234	20231016	151600	8985513161	1888	1888	1890	1883	6938
235	20231016	151500	8972420279	1888	1881	1888	1879	3893
236	20231016	151400	8965101544	1880	1881	1885	1880	19577
237	20231016	151300	8928252148	1880	1889	1889	1880	18741
238	20231016	151200	8892934331	1890	1897	1897	1890	20248
239	20231016	151100	8854627027	1897	1899	1899	1895	8252
240	20231016	151000	8838968592	1899	1898	1900	1898	13316
241	20231016	150900	8813670492	1898	1898	1898	1895	6429
242	20231016	150800	8801470614	1898	1899	1900	1895	4572
243	20231016	150700	8792791402	1900	1898	1900	1892	20599
244	20231016	150600	8753710127	1898	1891	1898	1891	5022
245	20231016	150500	8744190730	1891	1898	1899	1888	3920
246	20231016	150400	8736753570	1898	1900	1900	1885	13021
247	20231016	150300	8712048492	1900	1882	1900	1881	36844
248	20231016	150200	8642187665	1882	1891	1891	1881	1584
249	20231016	150100	8639204552	1891	1891	1896	1891	10477
250	20231016	150000	8619383791	1891	1892	1893	1879	14315
251	20231016	145900	8592322126	1892	1886	1892	1880	39707
252	20231016	145800	8517327718	1886	1878	1886	1878	23171
253	20231016	145700	8473767614	1878	1872	1878	1870	18414
254	20231016	145600	8439250320	1870	1867	1870	1866	14313
255	20231016	145500	8412501784	1868	1869	1869	1867	1211
256	20231016	145400	8410239675	1869	1868	1869	1868	2229
257	20231016	145300	8406073879	1867	1866	1867	1866	2172
258	20231016	145200	8402018763	1866	1866	1866	1865	1825
259	20231016	145100	8398613316	1866	1866	1866	1866	1884
260	20231016	145000	8395097772	1866	1868	1868	1866	1920
261	20231016	144900	8391513988	1870	1866	1870	1866	218
262	20231016	144800	8391107196	1866	1870	1870	1866	233
263	20231016	144700	8390672376	1870	1866	1870	1865	13675
264	20231016	144600	8365126997	1865	1869	1869	1865	9080
265	20231016	144500	8348184539	1869	1870	1870	1869	1684
266	20231016	144400	8345035507	1873	1873	1873	1869	1011
267	20231016	144300	8343142304	1873	1870	1873	1868	4638
268	20231016	144200	8334465093	1870	1866	1870	1866	2097
269	20231016	144100	8330547277	1866	1865	1866	1865	6898
270	20231016	144000	8317681210	1865	1865	1865	1864	3306
271	20231016	143900	8311515969	1865	1866	1866	1865	1402
272	20231016	143800	8308899951	1867	1868	1868	1867	958
273	20231016	143700	8307110535	1868	1864	1868	1864	672
274	20231016	143600	8305857877	1864	1865	1865	1864	1038
275	20231016	143500	8303923035	1864	1864	1865	1864	4195
276	20231016	143400	8296103291	1864	1864	1864	1864	951
277	20231016	143300	8294330627	1864	1870	1870	1862	1221
278	20231016	143200	8292055246	1870	1870	1870	1862	706
279	20231016	143100	8290738634	1863	1862	1863	1861	5576
280	20231016	143000	8280360557	1863	1865	1865	1862	9093
281	20231016	142900	8263417046	1870	1865	1870	1865	1399
282	20231016	142800	8260804846	1866	1867	1867	1866	1416
283	20231016	142700	8258162200	1866	1866	1866	1866	492
284	20231016	142600	8257244128	1870	1865	1870	1864	1874
285	20231016	142500	8253746397	1865	1870	1870	1864	19266
286	20231016	142400	8217791714	1870	1870	1871	1870	1743
287	20231016	142300	8214531734	1871	1871	1871	1871	706
288	20231016	142200	8213210808	1871	1871	1871	1870	953
289	20231016	142100	8211427931	1871	1872	1872	1871	4822
290	20231016	142000	8202405059	1874	1875	1875	1871	6582
291	20231016	141900	8190083174	1875	1873	1875	1872	2769
292	20231016	141800	8184893586	1873	1873	1873	1873	641
293	20231016	141700	8183692993	1873	1871	1873	1871	1181
294	20231016	141600	8181481452	1871	1873	1873	1871	299
295	20231016	141500	8180921679	1874	1874	1874	1874	0
296	20231016	141400	8180921679	1874	1874	1874	1870	647
297	20231016	141300	8179711705	1871	1875	1875	1870	198
298	20231016	141200	8179341399	1875	1870	1875	1870	329
299	20231016	141100	8178726019	1865	1865	1865	1865	10
300	20231016	141000	8178707369	1865	1865	1865	1865	700
301	20231016	140900	8177401869	1864	1864	1870	1864	102
302	20231016	140800	8177211735	1864	1864	1865	1864	2123
303	20231016	140700	8173253386	1864	1873	1873	1864	14381
304	20231016	140600	8146416565	1876	1875	1876	1873	5607
305	20231016	140500	8135908227	1875	1873	1875	1873	1666
306	20231016	140400	8132787021	1874	1874	1877	1874	12794
307	20231016	140300	8108807869	1873	1872	1873	1871	2142
308	20231016	140200	8104797126	1873	1870	1873	1870	4729
309	20231016	140100	8095944430	1870	1872	1872	1869	2968
310	20231016	140000	8090393651	1873	1865	1873	1865	3995
311	20231016	135900	8082918396	1864	1871	1871	1864	1901
312	20231016	135800	8079373472	1871	1866	1871	1866	3446
313	20231016	135700	8072933111	1870	1871	1871	1870	8769
314	20231016	135600	8056534842	1874	1867	1878	1867	9030
315	20231016	135500	8039658556	1867	1860	1867	1860	3974
316	20231016	135400	8032256127	1860	1858	1861	1858	3438
317	20231016	135300	8025859866	1860	1854	1860	1854	6768
318	20231016	135200	8013284993	1854	1846	1854	1845	7839
319	20231016	135100	7998777341	1847	1850	1850	1847	1739
320	20231016	135000	7995563422	1849	1851	1851	1849	388
321	20231016	134900	7994845900	1849	1849	1849	1849	9
322	20231016	134800	7994829259	1851	1850	1851	1850	1065
323	20231016	134700	7992858446	1850	1850	1850	1850	510
324	20231016	134600	7991914946	1849	1850	1850	1849	579
325	20231016	134500	7990844087	1850	1850	1850	1850	302
326	20231016	134400	7990285387	1850	1851	1852	1850	1821
327	20231016	134300	7986914501	1852	1852	1852	1852	2
328	20231016	134200	7986910797	1851	1851	1851	1851	82
329	20231016	134100	7986759015	1851	1851	1851	1851	15
330	20231016	134000	7986731250	1851	1849	1851	1849	301
331	20231016	133900	7986174425	1849	1849	1849	1849	93
332	20231016	133800	7986002468	1849	1849	1849	1849	359
333	20231016	133700	7985338677	1849	1848	1849	1845	927
334	20231016	133600	7983625330	1845	1847	1847	1845	48
335	20231016	133500	7983536676	1847	1844	1847	1844	1838
336	20231016	133400	7980146307	1844	1844	1844	1839	19177
337	20231016	133300	7944855771	1844	1840	1844	1840	2361
338	20231016	133200	7940509611	1844	1843	1844	1839	1039
339	20231016	133100	7938598520	1844	1843	1844	1843	232
340	20231016	133000	7938170722	1843	1844	1844	1843	19
341	20231016	132900	7938135687	1838	1838	1838	1838	0
342	20231016	132800	7938135687	1838	1843	1843	1838	18348
343	20231016	132700	7904404878	1848	1842	1848	1841	1356
344	20231016	132600	7901902020	1848	1841	1848	1841	305
345	20231016	132500	7901339794	1840	1841	1849	1840	623
346	20231016	132400	7900192705	1841	1841	1841	1840	2267
347	20231016	132300	7896020239	1841	1844	1844	1841	9629
348	20231016	132200	7878275212	1844	1847	1847	1844	235
349	20231016	132100	7877841206	1847	1847	1847	1847	1906
350	20231016	132000	7874320824	1847	1850	1850	1847	626
351	20231016	131900	7873164593	1847	1843	1851	1843	12059
352	20231016	131800	7850938112	1842	1850	1850	1842	5787
353	20231016	131700	7840259772	1851	1851	1851	1851	0
354	20231016	131600	7840259772	1851	1858	1858	1851	1430
355	20231016	131500	7837605675	1858	1860	1860	1858	2278
356	20231016	131400	7833369395	1860	1860	1860	1860	228
357	20231016	131300	7832945315	1858	1860	1860	1858	3916
358	20231016	131200	7825663555	1857	1857	1860	1857	6374
359	20231016	131100	7813809324	1855	1853	1857	1853	1210
360	20231016	131000	7811565224	1853	1844	1853	1843	747
361	20231016	130900	7810184333	1843	1849	1850	1843	6075
362	20231016	130800	7798984701	1853	1843	1853	1843	1781
363	20231016	130700	7795702308	1843	1854	1854	1843	860
364	20231016	130600	7794113920	1859	1850	1859	1847	4120
365	20231016	130500	7786491874	1849	1850	1850	1849	462
366	20231016	130400	7785637334	1856	1856	1856	1856	2604
367	20231016	130300	7780804310	1856	1855	1856	1855	1297
368	20231016	130200	7778398238	1855	1856	1856	1846	369
369	20231016	130100	7777716665	1846	1847	1856	1846	3849
370	20231016	130000	7770610385	1847	1851	1851	1847	1752
371	20231016	125900	7767370861	1851	1857	1857	1851	11762
372	20231016	125800	7745529089	1857	1858	1858	1857	2715
373	20231016	125700	7740487324	1858	1857	1858	1857	425
374	20231016	125600	7739697979	1857	1857	1858	1857	3468
375	20231016	125500	7733257503	1857	1859	1859	1857	15091
376	20231016	125400	7705233504	1859	1857	1859	1857	2208
377	20231016	125300	7701133157	1857	1854	1857	1850	9555
378	20231016	125200	7683424323	1860	1860	1860	1860	1
379	20231016	125100	7683422463	1861	1861	1861	1850	5042
380	20231016	125000	7674091288	1862	1865	1867	1862	6579
381	20231016	124900	7661820020	1867	1860	1867	1860	7709
382	20231016	124800	7647462620	1860	1851	1860	1851	7621
383	20231016	124700	7633311089	1853	1850	1853	1850	46
384	20231016	124600	7633225882	1850	1848	1850	1848	1746
385	20231016	124500	7629998278	1847	1847	1847	1847	6575
386	20231016	124400	7617854253	1847	1845	1847	1845	3012
387	20231016	124300	7612292435	1845	1842	1845	1842	6504
388	20231016	124200	7600293725	1843	1844	1844	1840	755
389	20231016	124100	7598903728	1837	1832	1841	1832	3600
390	20231016	124000	7592286030	1836	1837	1837	1832	397
391	20231016	123900	7591557121	1837	1836	1837	1832	2560
392	20231016	123800	7586861330	1837	1830	1837	1830	6067
393	20231016	123700	7575724148	1830	1825	1830	1825	7758
394	20231016	123600	7561542713	1825	1821	1825	1821	1329
395	20231016	123500	7559117688	1825	1821	1825	1821	190
396	20231016	123400	7558771506	1821	1823	1824	1821	2540
397	20231016	123300	7554140479	1823	1821	1823	1821	1096
398	20231016	123200	7552143863	1824	1827	1827	1823	1336
399	20231016	123100	7549706212	1822	1821	1822	1821	194
400	20231016	123000	7549352746	1821	1825	1825	1820	6911
401	20231016	122900	7536755750	1825	1819	1828	1819	3579
402	20231016	122800	7530227266	1817	1815	1817	1813	5242
403	20231016	122700	7520708474	1815	1811	1815	1811	2359
404	20231016	122600	7516432534	1810	1810	1810	1810	893
405	20231016	122500	7514816204	1808	1804	1808	1804	381
406	20231016	122400	7514127967	1804	1804	1804	1804	402
407	20231016	122300	7513402759	1803	1803	1803	1803	2669
408	20231016	122200	7508590552	1803	1806	1806	1802	9749
409	20231016	122100	7491014219	1810	1810	1810	1804	960
410	20231016	122000	7489276925	1803	1803	1810	1802	2861
411	20231016	121900	7484108396	1803	1810	1810	1803	1554
412	20231016	121800	7481299877	1810	1801	1814	1801	2476
413	20231016	121700	7476837747	1801	1810	1810	1801	22272
414	20231016	121600	7436627156	1810	1810	1815	1810	528
415	20231016	121500	7435670926	1809	1810	1810	1809	297
416	20231016	121400	7435133556	1809	1816	1816	1809	1465
417	20231016	121300	7432483163	1809	1815	1815	1808	341
418	20231016	121200	7431864960	1807	1817	1817	1807	2317
419	20231016	121100	7427670178	1817	1807	1817	1805	3032
420	20231016	121000	7422192844	1807	1810	1810	1807	7286
421	20231016	120900	7409022725	1808	1811	1811	1808	9356
422	20231016	120800	7392089483	1811	1823	1825	1811	11908
423	20231016	120700	7370477815	1823	1818	1825	1818	2698
424	20231016	120600	7365568459	1820	1819	1820	1818	3325
425	20231016	120500	7359520907	1819	1819	1819	1819	4186
426	20231016	120400	7351906573	1819	1820	1820	1819	1675
427	20231016	120300	7348859747	1820	1822	1822	1820	2065
428	20231016	120200	7345099917	1822	1826	1826	1822	203
429	20231016	120100	7344729834	1826	1829	1830	1826	1770
430	20231016	120000	7341493599	1829	1831	1831	1826	982
431	20231016	115900	7339698443	1831	1832	1832	1831	1193
432	20231016	115800	7337514059	1826	1825	1832	1825	320
433	20231016	115700	7336929244	1832	1835	1835	1819	16251
434	20231016	115600	7307323632	1835	1830	1835	1825	2550
435	20231016	115500	7302653112	1830	1831	1831	1830	964
436	20231016	115400	7300888267	1830	1822	1830	1821	1794
437	20231016	115300	7297608584	1821	1823	1828	1820	17172
438	20231016	115200	7266345110	1823	1828	1828	1823	7212
439	20231016	115100	7253178845	1827	1831	1831	1827	10562
440	20231016	115000	7233857648	1831	1834	1834	1830	4925
441	20231016	114900	7224837599	1835	1837	1837	1834	2110
442	20231016	114800	7220962731	1838	1838	1838	1837	1686
443	20231016	114700	7217864359	1838	1838	1838	1838	3720
444	20231016	114600	7211026999	1838	1852	1852	1838	10819
445	20231016	114500	7191025603	1853	1853	1857	1852	2184
446	20231016	114400	7186979274	1858	1852	1859	1851	7565
447	20231016	114300	7172925875	1852	1859	1859	1851	1476
448	20231016	114200	7170187278	1859	1850	1859	1850	2534
449	20231016	114100	7165487072	1850	1846	1850	1846	809
450	20231016	114000	7163992213	1846	1845	1846	1837	1316
451	20231016	113900	7161565982	1845	1845	1845	1845	13
452	20231016	113800	7161541997	1847	1840	1847	1833	3233
453	20231016	113700	7155587920	1843	1843	1843	1840	179
454	20231016	113600	7155258512	1844	1836	1844	1836	1362
455	20231016	113500	7152753645	1833	1830	1833	1828	12785
456	20231016	113400	7129367890	1829	1829	1830	1829	1896
457	20231016	113300	7125899680	1829	1830	1830	1824	2643
458	20231016	113200	7121067121	1830	1823	1830	1823	1301
459	20231016	113100	7118693871	1823	1830	1830	1823	1254
460	20231016	113000	7116406668	1830	1835	1835	1822	641
461	20231016	112900	7115237768	1822	1826	1838	1822	6764
462	20231016	112800	7102890200	1839	1839	1839	1826	5907
463	20231016	112700	7092097961	1839	1839	1844	1825	7415
464	20231016	112600	7078527699	1839	1857	1857	1821	26021
465	20231016	112500	7030590377	1856	1860	1860	1856	240
466	20231016	112400	7030144623	1860	1860	1863	1860	2415
467	20231016	112300	7025651478	1863	1862	1863	1862	1730
468	20231016	112200	7022428688	1863	1855	1863	1855	8570
469	20231016	112100	7006531318	1855	1861	1861	1855	5317
470	20231016	112000	6996667207	1866	1864	1869	1857	42
471	20231016	111900	6996589067	1869	1858	1869	1856	310
472	20231016	111800	6996013507	1859	1859	1870	1856	5283
473	20231016	111700	6986190277	1859	1864	1870	1859	5459
474	20231016	111600	6976020500	1864	1864	1864	1864	1740
475	20231016	111500	6972777140	1864	1864	1864	1862	2918
476	20231016	111400	6967339703	1869	1864	1869	1864	6672
477	20231016	111300	6954902295	1864	1870	1870	1864	4327
478	20231016	111200	6946833790	1870	1871	1871	1870	253
479	20231016	111100	6946360477	1871	1865	1871	1864	15725
480	20231016	111000	6917048724	1865	1864	1865	1864	1972
481	20231016	110900	6913372818	1864	1865	1865	1864	579
482	20231016	110800	6912293258	1871	1865	1871	1864	1719
483	20231016	110700	6909087466	1865	1871	1871	1865	4588
484	20231016	110600	6900506010	1866	1871	1871	1865	11884
485	20231016	110500	6878310462	1871	1875	1875	1871	2526
486	20231016	110400	6873580619	1876	1877	1877	1876	870
487	20231016	110300	6871948427	1877	1880	1880	1876	1245
488	20231016	110200	6869608110	1880	1867	1880	1867	5279
489	20231016	110100	6859688415	1866	1869	1879	1866	843
490	20231016	110000	6858105432	1864	1863	1880	1860	11500
491	20231016	105900	6836561854	1863	1887	1887	1863	8952
492	20231016	105800	6819766480	1888	1883	1889	1882	5636
493	20231016	105700	6809135106	1883	1883	1890	1882	23590
494	20231016	105600	6764616437	1884	1879	1884	1878	15489
495	20231016	105500	6735493495	1878	1879	1880	1875	7750
496	20231016	105400	6720933688	1879	1872	1879	1872	6624
497	20231016	105300	6708496533	1872	1872	1872	1871	4016
498	20231016	105200	6700980421	1874	1874	1876	1873	17956
499	20231016	105100	6667326571	1874	1870	1874	1869	1267
500	20231016	105000	6664953283	1870	1870	1874	1869	2428
501	20231016	104900	6660409754	1867	1868	1870	1863	2697
502	20231016	104800	6655373882	1867	1865	1868	1862	9059
503	20231016	104700	6638473975	1868	1869	1869	1868	2852
504	20231016	104600	6633146429	1870	1870	1870	1870	1019
505	20231016	104500	6631240899	1870	1869	1870	1864	6858
506	20231016	104400	6618417452	1870	1865	1870	1865	4943
507	20231016	104300	6609180916	1865	1863	1865	1860	3014
508	20231016	104200	6603569442	1863	1866	1866	1863	2921
509	20231016	104100	6598122093	1866	1867	1867	1866	810
510	20231016	104000	6596610120	1867	1868	1868	1866	1717
511	20231016	103900	6593405368	1869	1875	1875	1869	14658
512	20231016	103800	6565976917	1875	1874	1875	1871	3362
513	20231016	103700	6559680153	1870	1868	1874	1862	49313
514	20231016	103600	6467485732	1866	1869	1869	1865	4293
515	20231016	103500	6459469487	1869	1868	1869	1868	2972
516	20231016	103400	6453916282	1868	1865	1868	1861	3827
517	20231016	103300	6446774049	1866	1867	1868	1866	2083
518	20231016	103200	6442885472	1867	1868	1868	1866	3598
519	20231016	103100	6436167648	1868	1866	1868	1866	2178
520	20231016	103000	6432102532	1866	1865	1866	1865	7647
521	20231016	102900	6417836785	1865	1859	1865	1859	16158
522	20231016	102800	6387736808	1855	1842	1855	1842	7863
523	20231016	102700	6373154103	1850	1843	1850	1842	2827
524	20231016	102600	6367945238	1841	1843	1843	1841	767
525	20231016	102500	6366532534	1841	1843	1844	1841	2299
526	20231016	102400	6362299472	1841	1851	1851	1841	4592
527	20231016	102300	6353824422	1852	1852	1852	1852	3650
528	20231016	102200	6347064622	1852	1847	1853	1847	437
529	20231016	102100	6346255430	1847	1850	1850	1847	7991
530	20231016	102000	6331488232	1849	1869	1869	1849	9910
531	20231016	101900	6313044497	1869	1853	1869	1850	3173
532	20231016	101800	6307155853	1852	1856	1857	1852	2205
533	20231016	101700	6303069547	1856	1849	1856	1849	3890
534	20231016	101600	6295870457	1849	1849	1849	1847	1966
535	20231016	101500	6292235950	1849	1848	1852	1848	4405
536	20231016	101400	6284090821	1849	1850	1850	1849	6330
537	20231016	101300	6272380845	1852	1853	1853	1850	9944
538	20231016	101200	6253976842	1853	1856	1856	1853	4401
539	20231016	101100	6245819171	1856	1863	1863	1856	6282
540	20231016	101000	6234138471	1863	1865	1870	1863	9414
541	20231016	100900	6216567436	1870	1868	1879	1865	10407
542	20231016	100800	6197042171	1879	1862	1879	1862	17820
543	20231016	100700	6163783004	1863	1860	1863	1860	4275
544	20231016	100600	6155824218	1860	1854	1860	1854	6484
545	20231016	100500	6143774007	1854	1853	1854	1848	4088
546	20231016	100400	6136206780	1847	1850	1854	1847	11035
547	20231016	100300	6115800808	1850	1848	1857	1847	2076
548	20231016	100200	6111953002	1856	1856	1857	1845	7294
549	20231016	100100	6098488394	1856	1846	1863	1846	16204
550	20231016	100000	6068437206	1846	1845	1861	1844	21248
551	20231016	095900	6029092364	1850	1829	1850	1828	10345
552	20231016	095800	6010069419	1827	1818	1827	1818	4461
553	20231016	095700	6001939498	1817	1814	1818	1802	12843
554	20231016	095600	5978669969	1814	1820	1823	1802	32457
555	20231016	095500	5919861013	1820	1828	1829	1820	35791
556	20231016	095400	5854562402	1828	1830	1840	1828	21810
557	20231016	095300	5814639651	1830	1838	1840	1827	13569
558	20231016	095200	5789781206	1838	1843	1851	1838	15133
559	20231016	095100	5761923965	1843	1831	1860	1820	32333
560	20231016	095000	5702760338	1831	1857	1857	1831	52373
561	20231016	094900	5606065145	1857	1878	1878	1857	22517
562	20231016	094800	5564140473	1878	1888	1888	1878	20926
563	20231016	094700	5524675095	1889	1887	1891	1875	26349
564	20231016	094600	5474953190	1878	1874	1888	1874	5393
565	20231016	094500	5464804841	1880	1862	1880	1858	12163
566	20231016	094400	5442108017	1863	1873	1873	1857	33520
567	20231016	094300	5379545219	1875	1869	1877	1868	9682
568	20231016	094200	5361430302	1869	1892	1892	1865	40067
569	20231016	094100	5286251958	1891	1898	1899	1891	9696
570	20231016	094000	5267869711	1898	1899	1900	1892	16181
571	20231016	093900	5237163278	1899	1900	1901	1892	12018
572	20231016	093800	5214348101	1901	1907	1909	1898	15721
573	20231016	093700	5184400925	1906	1902	1908	1902	9786
574	20231016	093600	5165749759	1901	1888	1901	1883	39530
575	20231016	093500	5090865043	1889	1906	1906	1880	42341
576	20231016	093400	5010673411	1901	1907	1908	1901	11104
577	20231016	093300	4989524964	1908	1908	1909	1907	7249
578	20231016	093200	4975691226	1908	1914	1914	1908	20882
579	20231016	093100	4935809223	1915	1918	1918	1904	7145
580	20231016	093000	4922164130	1904	1902	1918	1902	25784
581	20231016	092900	4872798207	1903	1923	1927	1901	62443
582	20231016	092800	4752856605	1922	1918	1923	1907	57998
583	20231016	092700	4641507243	1918	1901	1918	1901	22358
584	20231016	092600	4598841374	1901	1894	1905	1889	28806
585	20231016	092500	4544214346	1894	1885	1900	1885	22470
586	20231016	092400	4501599098	1887	1878	1887	1878	12876
587	20231016	092300	4477359820	1878	1866	1880	1866	20995
588	20231016	092200	4438111849	1865	1887	1887	1865	34654
589	20231016	092100	4373090911	1887	1891	1894	1886	32660
590	20231016	092000	4311373975	1891	1893	1898	1885	43323
591	20231016	091900	4229508342	1893	1887	1912	1843	105134
592	20231016	091800	4031667909	1887	1922	1930	1887	111539
593	20231016	091700	3817681373	1922	1930	1931	1918	104820
594	20231016	091600	3615526901	1934	1934	1934	1934	0
595	20231016	091500	3615526901	1934	1897	1934	1897	244674
596	20231016	091400	3146672677	1897	1869	1897	1867	49267
597	20231016	091300	3053887383	1868	1871	1879	1865	48066
598	20231016	091200	2964071830	1871	1885	1885	1871	94597
599	20231016	091100	2786206473	1883	1889	1895	1881	45392
600	20231016	091000	2700500449	1887	1877	1890	1873	66585
601	20231016	090900	2575200028	1877	1893	1900	1874	70100
602	20231016	090800	2442766532	1893	1893	1906	1869	173042
603	20231016	090700	2115208276	1893	1851	1918	1845	215737
604	20231016	090600	1707362286	1850	1857	1858	1831	131047
605	20231016	090500	1465809674	1861	1887	1889	1858	186721
606	20231016	090400	1116644999	1887	1860	1890	1860	249626
607	20231016	090300	648171892	1864	1811	1867	1810	191202
608	20231016	090200	295571510	1811	1791	1811	1789	56969
609	20231016	090100	193109205	1792	1724	1792	1724	35879
610	20231016	090000	129963875	1744	1759	1762	1723	74217