KissMeData/033250/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190900	2348693251	1830	1830	1830	1830	38567
3	20231018	190800	2348693251	1830	1830	1830	1830	0
4	20231018	190700	2348693251	1830	1830	1830	1830	0
5	20231018	190600	2348693251	1830	1830	1830	1830	0
6	20231018	190500	2348693251	1830	1830	1830	1830	0
7	20231018	190400	2348693251	1830	1830	1830	1830	0
8	20231018	190300	2348693251	1830	1830	1830	1830	0
9	20231018	190200	2348693251	1830	1830	1830	1830	0
10	20231018	190100	2348693251	1830	1830	1830	1830	0
11	20231018	190000	2348693251	1830	1830	1830	1830	0
12	20231018	185900	2348693251	1830	1830	1830	1830	0
13	20231018	185800	2348693251	1830	1830	1830	1830	0
14	20231018	185700	2348693251	1830	1830	1830	1830	0
15	20231018	185600	2348693251	1830	1830	1830	1830	0
16	20231018	185500	2348693251	1830	1830	1830	1830	0
17	20231018	185400	2348693251	1830	1830	1830	1830	0
18	20231018	185300	2348693251	1830	1830	1830	1830	0
19	20231018	185200	2348693251	1830	1830	1830	1830	0
20	20231018	185100	2348693251	1830	1830	1830	1830	0
21	20231018	185000	2348693251	1830	1830	1830	1830	0
22	20231018	184900	2348693251	1830	1830	1830	1830	0
23	20231018	184800	2348693251	1830	1830	1830	1830	0
24	20231018	184700	2348693251	1830	1830	1830	1830	0
25	20231018	184600	2348693251	1830	1830	1830	1830	0
26	20231018	184500	2348693251	1830	1830	1830	1830	0
27	20231018	184400	2348693251	1830	1830	1830	1830	0
28	20231018	184300	2348693251	1830	1830	1830	1830	0
29	20231018	184200	2348693251	1830	1830	1830	1830	0
30	20231018	184100	2348693251	1830	1830	1830	1830	0
31	20231018	184000	2348693251	1830	1830	1830	1830	0
32	20231018	183900	2348693251	1830	1830	1830	1830	38567
33	20231018	183800	2348693251	1830	1830	1830	1830	0
34	20231018	183700	2348693251	1830	1830	1830	1830	0
35	20231018	183600	2348693251	1830	1830	1830	1830	0
36	20231018	183500	2348693251	1830	1830	1830	1830	0
37	20231018	183400	2348693251	1830	1830	1830	1830	0
38	20231018	183300	2348693251	1830	1830	1830	1830	0
39	20231018	183200	2348693251	1830	1830	1830	1830	0
40	20231018	183100	2348693251	1830	1830	1830	1830	0
41	20231018	183000	2348693251	1830	1830	1830	1830	0
42	20231018	182900	2348693251	1830	1830	1830	1830	0
43	20231018	182800	2348693251	1830	1830	1830	1830	0
44	20231018	182700	2348693251	1830	1830	1830	1830	0
45	20231018	182600	2348693251	1830	1830	1830	1830	0
46	20231018	182500	2348693251	1830	1830	1830	1830	0
47	20231018	182400	2348693251	1830	1830	1830	1830	0
48	20231018	182300	2348693251	1830	1830	1830	1830	0
49	20231018	182200	2348693251	1830	1830	1830	1830	0
50	20231018	182100	2348693251	1830	1830	1830	1830	0
51	20231018	182000	2348693251	1830	1830	1830	1830	0
52	20231018	181900	2348693251	1830	1830	1830	1830	0
53	20231018	181800	2348693251	1830	1830	1830	1830	0
54	20231018	181700	2348693251	1830	1830	1830	1830	0
55	20231018	181600	2348693251	1830	1830	1830	1830	0
56	20231018	181500	2348693251	1830	1830	1830	1830	0
57	20231018	181400	2348693251	1830	1830	1830	1830	0
58	20231018	181300	2348693251	1830	1830	1830	1830	0
59	20231018	181200	2348693251	1830	1830	1830	1830	0
60	20231018	181100	2348693251	1830	1830	1830	1830	0
61	20231018	181000	2348693251	1830	1830	1830	1830	0
62	20231018	180900	2348693251	1830	1830	1830	1830	38567
63	20231018	180800	2348693251	1830	1830	1830	1830	0
64	20231018	180700	2348693251	1830	1830	1830	1830	0
65	20231018	180600	2348693251	1830	1830	1830	1830	0
66	20231018	180500	2348693251	1830	1830	1830	1830	0
67	20231018	180400	2348693251	1830	1830	1830	1830	0
68	20231018	180300	2348693251	1830	1830	1830	1830	0
69	20231018	180200	2348693251	1830	1830	1830	1830	0
70	20231018	180100	2348693251	1830	1830	1830	1830	0
71	20231018	180000	2348693251	1830	1830	1830	1830	0
72	20231018	175900	2348693251	1830	1830	1830	1830	0
73	20231018	175800	2348693251	1830	1830	1830	1830	0
74	20231018	175700	2348693251	1830	1830	1830	1830	0
75	20231018	175600	2348693251	1830	1830	1830	1830	0
76	20231018	175500	2348693251	1830	1830	1830	1830	0
77	20231018	175400	2348693251	1830	1830	1830	1830	0
78	20231018	175300	2348693251	1830	1830	1830	1830	0
79	20231018	175200	2348693251	1830	1830	1830	1830	0
80	20231018	175100	2348693251	1830	1830	1830	1830	0
81	20231018	175000	2348693251	1830	1830	1830	1830	0
82	20231018	174900	2348693251	1830	1830	1830	1830	0
83	20231018	174800	2348693251	1830	1830	1830	1830	0
84	20231018	174700	2348693251	1830	1830	1830	1830	0
85	20231018	174600	2348693251	1830	1830	1830	1830	0
86	20231018	174500	2348693251	1830	1830	1830	1830	0
87	20231018	174400	2348693251	1830	1830	1830	1830	0
88	20231018	174300	2348693251	1830	1830	1830	1830	0
89	20231018	174200	2348693251	1830	1830	1830	1830	0
90	20231018	174100	2348693251	1830	1830	1830	1830	0
91	20231018	174000	2348693251	1830	1830	1830	1830	0
92	20231018	173900	2348693251	1830	1830	1830	1830	38567
93	20231018	173800	2348693251	1830	1830	1830	1830	0
94	20231018	173700	2348693251	1830	1830	1830	1830	0
95	20231018	173600	2348693251	1830	1830	1830	1830	0
96	20231018	173500	2348693251	1830	1830	1830	1830	0
97	20231018	173400	2348693251	1830	1830	1830	1830	0
98	20231018	173300	2348693251	1830	1830	1830	1830	0
99	20231018	173200	2348693251	1830	1830	1830	1830	0
100	20231018	173100	2348693251	1830	1830	1830	1830	0
101	20231018	173000	2348693251	1830	1830	1830	1830	0
102	20231018	172900	2348693251	1830	1830	1830	1830	0
103	20231018	172800	2348693251	1830	1830	1830	1830	0
104	20231018	172700	2348693251	1830	1830	1830	1830	0
105	20231018	172600	2348693251	1830	1830	1830	1830	0
106	20231018	172500	2348693251	1830	1830	1830	1830	0
107	20231018	172400	2348693251	1830	1830	1830	1830	0
108	20231018	172300	2348693251	1830	1830	1830	1830	0
109	20231018	172200	2348693251	1830	1830	1830	1830	0
110	20231018	172100	2348693251	1830	1830	1830	1830	0
111	20231018	172000	2348693251	1830	1830	1830	1830	0
112	20231018	171900	2348693251	1830	1830	1830	1830	0
113	20231018	171800	2348693251	1830	1830	1830	1830	0
114	20231018	171700	2348693251	1830	1830	1830	1830	0
115	20231018	171600	2348693251	1830	1830	1830	1830	0
116	20231018	171500	2348693251	1830	1830	1830	1830	0
117	20231018	171400	2348693251	1830	1830	1830	1830	0
118	20231018	171300	2348693251	1830	1830	1830	1830	0
119	20231018	171200	2348693251	1830	1830	1830	1830	0
120	20231018	171100	2348693251	1830	1830	1830	1830	0
121	20231018	171000	2348693251	1830	1830	1830	1830	0
122	20231018	170900	2348693251	1830	1830	1830	1830	38567
123	20231018	170800	2348693251	1830	1830	1830	1830	0
124	20231018	170700	2348693251	1830	1830	1830	1830	0
125	20231018	170600	2348693251	1830	1830	1830	1830	0
126	20231018	170500	2348693251	1830	1830	1830	1830	0
127	20231018	170400	2348693251	1830	1830	1830	1830	0
128	20231018	170300	2348693251	1830	1830	1830	1830	0
129	20231018	170200	2348693251	1830	1830	1830	1830	0
130	20231018	170100	2348693251	1830	1830	1830	1830	0
131	20231018	170000	2348693251	1830	1830	1830	1830	0
132	20231018	165900	2348693251	1830	1830	1830	1830	0
133	20231018	165800	2348693251	1830	1830	1830	1830	0
134	20231018	165700	2348693251	1830	1830	1830	1830	0
135	20231018	165600	2348693251	1830	1830	1830	1830	0
136	20231018	165500	2348693251	1830	1830	1830	1830	0
137	20231018	165400	2348693251	1830	1830	1830	1830	0
138	20231018	165300	2348693251	1830	1830	1830	1830	0
139	20231018	165200	2348693251	1830	1830	1830	1830	0
140	20231018	165100	2348693251	1830	1830	1830	1830	0
141	20231018	165000	2348693251	1830	1830	1830	1830	0
142	20231018	164900	2348693251	1830	1830	1830	1830	0
143	20231018	164800	2348693251	1830	1830	1830	1830	0
144	20231018	164700	2348693251	1830	1830	1830	1830	0
145	20231018	164600	2348693251	1830	1830	1830	1830	0
146	20231018	164500	2348693251	1830	1830	1830	1830	0
147	20231018	164400	2348693251	1830	1830	1830	1830	0
148	20231018	164300	2348693251	1830	1830	1830	1830	0
149	20231018	164200	2348693251	1830	1830	1830	1830	0
150	20231018	164100	2348693251	1830	1830	1830	1830	0
151	20231018	164000	2348693251	1830	1830	1830	1830	0
152	20231018	163900	2348693251	1830	1830	1830	1830	38567
153	20231018	163800	2348693251	1830	1830	1830	1830	0
154	20231018	163700	2348693251	1830	1830	1830	1830	0
155	20231018	163600	2348693251	1830	1830	1830	1830	0
156	20231018	163500	2348693251	1830	1830	1830	1830	0
157	20231018	163400	2348693251	1830	1830	1830	1830	0
158	20231018	163300	2348693251	1830	1830	1830	1830	0
159	20231018	163200	2348693251	1830	1830	1830	1830	0
160	20231018	163100	2348693251	1830	1830	1830	1830	0
161	20231018	163000	2348693251	1830	1830	1830	1830	0
162	20231018	162900	2348693251	1830	1830	1830	1830	0
163	20231018	162800	2348693251	1830	1830	1830	1830	0
164	20231018	162700	2348693251	1830	1830	1830	1830	0
165	20231018	162600	2348693251	1830	1830	1830	1830	0
166	20231018	162500	2348693251	1830	1830	1830	1830	0
167	20231018	162400	2348693251	1830	1830	1830	1830	0
168	20231018	162300	2348693251	1830	1830	1830	1830	0
169	20231018	162200	2348693251	1830	1830	1830	1830	0
170	20231018	162100	2348693251	1830	1830	1830	1830	0
171	20231018	162000	2348693251	1830	1830	1830	1830	0
172	20231018	161900	2348693251	1830	1830	1830	1830	0
173	20231018	161800	2348693251	1830	1830	1830	1830	0
174	20231018	161700	2348693251	1830	1830	1830	1830	0
175	20231018	161600	2348693251	1830	1830	1830	1830	0
176	20231018	161500	2348693251	1830	1830	1830	1830	0
177	20231018	161400	2348693251	1830	1830	1830	1830	0
178	20231018	161300	2348693251	1830	1830	1830	1830	0
179	20231018	161200	2348693251	1830	1830	1830	1830	0
180	20231018	161100	2348693251	1830	1830	1830	1830	0
181	20231018	161000	2348693251	1830	1830	1830	1830	0
182	20231018	160900	2348693251	1830	1830	1830	1830	38567
183	20231018	160800	2348693251	1830	1830	1830	1830	0
184	20231018	160700	2348693251	1830	1830	1830	1830	0
185	20231018	160600	2348693251	1830	1830	1830	1830	0
186	20231018	160500	2348693251	1830	1830	1830	1830	0
187	20231018	160400	2348693251	1830	1830	1830	1830	0
188	20231018	160300	2348693251	1830	1830	1830	1830	0
189	20231018	160200	2348693251	1830	1830	1830	1830	0
190	20231018	160100	2348693251	1830	1830	1830	1830	0
191	20231018	160000	2348693251	1830	1830	1830	1830	0
192	20231018	155900	2348693251	1830	1830	1830	1830	0
193	20231018	155800	2348693251	1830	1830	1830	1830	0
194	20231018	155700	2348693251	1830	1830	1830	1830	0
195	20231018	155600	2348693251	1830	1830	1830	1830	0
196	20231018	155500	2348693251	1830	1830	1830	1830	0
197	20231018	155400	2348693251	1830	1830	1830	1830	0
198	20231018	155300	2348693251	1830	1830	1830	1830	0
199	20231018	155200	2348693251	1830	1830	1830	1830	0
200	20231018	155100	2348693251	1830	1830	1830	1830	0
201	20231018	155000	2348693251	1830	1830	1830	1830	0
202	20231018	154900	2348693251	1830	1830	1830	1830	0
203	20231018	154800	2348693251	1830	1830	1830	1830	0
204	20231018	154700	2348693251	1830	1830	1830	1830	0
205	20231018	154600	2348693251	1830	1830	1830	1830	0
206	20231018	154500	2348693251	1830	1830	1830	1830	0
207	20231018	154400	2348693251	1830	1830	1830	1830	0
208	20231018	154300	2348693251	1830	1830	1830	1830	0
209	20231018	154200	2348693251	1830	1830	1830	1830	0
210	20231018	154100	2348693251	1830	1830	1830	1830	0
211	20231018	154000	2348693251	1830	1830	1830	1830	0
212	20231018	153900	2348693251	1830	1830	1830	1830	38567
213	20231018	153800	2348693251	1830	1830	1830	1830	0
214	20231018	153700	2348693251	1830	1830	1830	1830	0
215	20231018	153600	2348693251	1830	1830	1830	1830	0
216	20231018	153500	2348693251	1830	1830	1830	1830	0
217	20231018	153400	2348693251	1830	1830	1830	1830	0
218	20231018	153300	2348693251	1830	1830	1830	1830	0
219	20231018	153200	2348693251	1830	1830	1830	1830	0
220	20231018	153100	2348693251	1830	1830	1830	1830	0
221	20231018	153000	2348693251	1830	1830	1830	1830	38567
222	20231018	152900	2278115641	1845	1845	1845	1845	0
223	20231018	152800	2278115641	1845	1845	1845	1845	0
224	20231018	152700	2278115641	1845	1845	1845	1845	0
225	20231018	152600	2278115641	1845	1845	1845	1845	0
226	20231018	152500	2278115641	1845	1845	1845	1845	0
227	20231018	152400	2278115641	1845	1845	1845	1845	0
228	20231018	152300	2278115641	1845	1845	1845	1845	0
229	20231018	152200	2278115641	1845	1845	1845	1845	0
230	20231018	152100	2278115641	1845	1845	1845	1845	0
231	20231018	152000	2278115641	1845	1845	1845	1845	0
232	20231018	151900	2278115641	1845	1841	1845	1831	14579
233	20231018	151800	2251338995	1846	1845	1846	1837	4671
234	20231018	151700	2242745663	1846	1847	1847	1846	152
235	20231018	151600	2242464920	1847	1847	1847	1847	651
236	20231018	151500	2241262523	1840	1847	1847	1840	72
237	20231018	151400	2241130024	1840	1838	1840	1836	9306
238	20231018	151300	2224010731	1839	1839	1839	1835	13737
239	20231018	151200	2198785215	1838	1839	1839	1838	1154
240	20231018	151100	2196663510	1840	1840	1840	1839	2317
241	20231018	151000	2192401730	1840	1840	1840	1839	2362
242	20231018	150900	2188055826	1841	1841	1841	1841	498
243	20231018	150800	2187139008	1842	1842	1842	1840	639
244	20231018	150700	2185963042	1840	1841	1842	1839	4396
245	20231018	150600	2177870433	1841	1842	1842	1841	9008
246	20231018	150500	2161284879	1842	1842	1847	1841	3638
247	20231018	150400	2154582071	1842	1841	1843	1841	241
248	20231018	150300	2154138197	1841	1845	1845	1841	608
249	20231018	150200	2153018118	1845	1843	1850	1843	1062
250	20231018	150100	2151054781	1849	1841	1849	1840	3390
251	20231018	150000	2144814016	1841	1841	1841	1840	1022
252	20231018	145900	2142932563	1841	1855	1855	1841	4675
253	20231018	145800	2134317170	1857	1862	1862	1857	19
254	20231018	145700	2134281861	1874	1840	1874	1839	4436
255	20231018	145600	2126055347	1840	1834	1840	1833	1579
256	20231018	145500	2123160040	1834	1838	1840	1830	9687
257	20231018	145400	2105406993	1838	1849	1851	1838	10305
258	20231018	145300	2086419665	1848	1872	1872	1848	5341
259	20231018	145200	2076511317	1875	1875	1875	1875	797
260	20231018	145100	2075016942	1878	1850	1879	1850	4127
261	20231018	145000	2067294417	1856	1855	1856	1850	3632
262	20231018	144900	2060565136	1853	1858	1860	1853	3577
263	20231018	144800	2053928715	1858	1860	1860	1858	3418
264	20231018	144700	2047571591	1860	1860	1863	1860	109
265	20231018	144600	2047368848	1860	1854	1880	1854	1788
266	20231018	144500	2044043208	1854	1855	1881	1852	8045
267	20231018	144400	2029010458	1855	1854	1855	1854	26
268	20231018	144300	2028962230	1851	1854	1854	1851	534
269	20231018	144200	2027973193	1851	1858	1858	1851	605
270	20231018	144100	2026852996	1852	1859	1859	1852	140
271	20231018	144000	2026593709	1860	1860	1860	1860	1
272	20231018	143900	2026591849	1851	1852	1852	1851	1047
273	20231018	143800	2024653652	1851	1861	1861	1851	898
274	20231018	143700	2022991434	1850	1859	1859	1850	2430
275	20231018	143600	2018495737	1860	1861	1863	1859	2502
276	20231018	143500	2013839985	1863	1852	1863	1851	39
277	20231018	143400	2013767783	1854	1855	1855	1851	10702
278	20231018	143300	1993925117	1855	1859	1865	1855	4088
279	20231018	143200	1986331697	1859	1860	1865	1859	3535
280	20231018	143100	1979755630	1860	1865	1865	1860	2488
281	20231018	143000	1975117550	1865	1865	1865	1865	1
282	20231018	142900	1975115685	1865	1865	1865	1865	1
283	20231018	142800	1975113820	1860	1862	1862	1860	8023
284	20231018	142700	1960188246	1862	1862	1865	1862	115
285	20231018	142600	1959974113	1862	1863	1863	1862	1506
286	20231018	142500	1957168752	1863	1865	1865	1863	1601
287	20231018	142400	1954186087	1862	1863	1863	1862	6259
288	20231018	142300	1942531828	1863	1867	1867	1863	2075
289	20231018	142200	1938663521	1867	1870	1870	1867	5485
290	20231018	142100	1928422879	1869	1879	1879	1869	2
291	20231018	142000	1928419131	1868	1868	1868	1867	729
292	20231018	141900	1927057687	1868	1886	1886	1868	78
293	20231018	141800	1926911955	1868	1869	1887	1868	556
294	20231018	141700	1925873290	1869	1869	1869	1869	509
295	20231018	141600	1924921969	1871	1871	1871	1871	2062
296	20231018	141500	1921063967	1871	1870	1871	1870	715
297	20231018	141400	1919726745	1870	1871	1871	1870	21
298	20231018	141300	1919687474	1870	1871	1871	1870	120
299	20231018	141200	1919463063	1871	1870	1871	1870	278
300	20231018	141100	1918942957	1871	1871	1871	1871	1
301	20231018	141000	1918941086	1870	1870	1871	1870	313
302	20231018	140900	1918355775	1870	1870	1870	1870	743
303	20231018	140800	1916966365	1871	1870	1871	1870	56
304	20231018	140700	1916861613	1871	1870	1871	1870	45
305	20231018	140600	1916777462	1870	1871	1871	1870	623
306	20231018	140500	1915611831	1871	1878	1878	1871	580
307	20231018	140400	1914526623	1878	1892	1905	1878	2745
308	20231018	140300	1909352113	1893	1869	1893	1868	1403
309	20231018	140200	1906707980	1872	1868	1872	1868	446
310	20231018	140100	1905873648	1868	1872	1872	1868	2529
311	20231018	140000	1901144644	1872	1872	1873	1872	72
312	20231018	135900	1901009858	1872	1873	1873	1872	221
313	20231018	135800	1900596145	1873	1874	1874	1873	290
314	20231018	135700	1900052867	1874	1876	1876	1874	645
315	20231018	135600	1898843682	1875	1878	1878	1875	1299
316	20231018	135500	1896406405	1878	1886	1886	1878	793
317	20231018	135400	1894913572	1887	1887	1887	1887	682
318	20231018	135300	1893626638	1890	1893	1893	1890	1945
319	20231018	135200	1889948264	1894	1909	1909	1894	784
320	20231018	135100	1888457787	1909	1911	1911	1908	3530
321	20231018	135000	1881720067	1911	1905	1911	1905	9715
322	20231018	134900	1863173289	1906	1905	1906	1905	9481
323	20231018	134800	1845106984	1905	1904	1905	1904	656
324	20231018	134700	1843857646	1897	1909	1909	1897	3298
325	20231018	134600	1837587914	1905	1909	1909	1905	705
326	20231018	134500	1836244121	1909	1909	1909	1901	10123
327	20231018	134400	1816999770	1910	1908	1911	1908	3871
328	20231018	134300	1809609157	1907	1907	1908	1907	3621
329	20231018	134200	1802701554	1907	1905	1907	1904	1178
330	20231018	134100	1800456446	1905	1897	1905	1897	10253
331	20231018	134000	1780979204	1896	1896	1896	1896	660
332	20231018	133900	1779727844	1892	1892	1892	1892	60
333	20231018	133800	1779614324	1896	1896	1897	1896	4106
334	20231018	133700	1771827098	1896	1895	1896	1895	1445
335	20231018	133600	1769088728	1896	1896	1896	1896	11
336	20231018	133500	1769067872	1897	1897	1897	1897	731
337	20231018	133400	1767681165	1897	1897	1897	1897	827
338	20231018	133300	1766112346	1897	1896	1897	1896	792
339	20231018	133200	1764610522	1897	1888	1897	1888	175
340	20231018	133100	1764280113	1888	1888	1888	1888	26
341	20231018	133000	1764231025	1887	1889	1889	1887	302
342	20231018	132900	1763660951	1890	1890	1890	1890	413
343	20231018	132800	1762880381	1898	1894	1898	1894	1494
344	20231018	132700	1760046161	1899	1889	1899	1889	7496
345	20231018	132600	1745865188	1888	1885	1888	1885	1998
346	20231018	132500	1742095780	1885	1883	1885	1883	314
347	20231018	132400	1741504322	1883	1883	1883	1881	2008
348	20231018	132300	1737726253	1881	1873	1881	1873	1469
349	20231018	132200	1734971616	1873	1876	1876	1873	4521
350	20231018	132100	1726503279	1872	1880	1880	1872	1041
351	20231018	132000	1724554199	1872	1880	1880	1871	2459
352	20231018	131900	1719951379	1871	1880	1880	1871	1601
353	20231018	131800	1716955899	1871	1877	1877	1871	2
354	20231018	131700	1716952151	1875	1862	1875	1862	1184
355	20231018	131600	1714735220	1872	1862	1872	1862	6846
356	20231018	131500	1701957001	1862	1869	1870	1862	552
357	20231018	131400	1700925319	1860	1860	1860	1860	0
358	20231018	131300	1700925319	1860	1862	1869	1860	5943
359	20231018	131200	1689865372	1869	1869	1869	1869	1001
360	20231018	131100	1687994503	1863	1863	1863	1863	1005
361	20231018	131000	1686122188	1860	1869	1869	1860	1001
362	20231018	130900	1684259531	1860	1863	1863	1860	10620
363	20231018	130800	1664502495	1861	1868	1868	1861	3247
364	20231018	130700	1658455860	1869	1863	1869	1863	11
365	20231018	130600	1658435361	1862	1862	1862	1862	0
366	20231018	130500	1658435361	1862	1869	1870	1862	18
367	20231018	130400	1658401730	1870	1869	1870	1868	225
368	20231018	130300	1657981112	1869	1869	1869	1869	0
369	20231018	130200	1657981112	1869	1869	1869	1869	3
370	20231018	130100	1657975505	1858	1868	1870	1858	388
371	20231018	130000	1657253877	1864	1856	1864	1855	1483
372	20231018	125900	1654498844	1864	1864	1864	1864	25
373	20231018	125800	1654452244	1852	1864	1864	1852	3268
374	20231018	125700	1648376026	1864	1864	1864	1864	25
375	20231018	125600	1648329426	1864	1864	1864	1864	1
376	20231018	125500	1648327562	1864	1864	1864	1864	134
377	20231018	125400	1648077786	1864	1862	1864	1858	2437
378	20231018	125300	1643539729	1858	1861	1861	1858	572
379	20231018	125200	1642476441	1858	1858	1858	1858	0
380	20231018	125100	1642476441	1858	1861	1861	1858	1254
381	20231018	125000	1640146344	1858	1860	1860	1858	181
382	20231018	124900	1639809994	1860	1860	1860	1860	403
383	20231018	124800	1639060414	1861	1861	1861	1861	1
384	20231018	124700	1639058553	1861	1861	1861	1861	36
385	20231018	124600	1638991557	1862	1862	1862	1862	92
386	20231018	124500	1638820253	1862	1862	1862	1862	26
387	20231018	124400	1638771841	1859	1859	1859	1859	1446
388	20231018	124300	1636083727	1859	1859	1859	1859	134
389	20231018	124200	1635834621	1859	1859	1859	1858	1112
390	20231018	124100	1633767627	1860	1863	1863	1860	4
391	20231018	124000	1633760182	1863	1863	1863	1860	1730
392	20231018	123900	1630539373	1863	1863	1863	1863	1
393	20231018	123800	1630537510	1863	1863	1863	1863	1
394	20231018	123700	1630535647	1864	1860	1864	1860	685
395	20231018	123600	1629261543	1860	1860	1860	1860	492
396	20231018	123500	1628346423	1864	1864	1864	1864	89
397	20231018	123400	1628180527	1864	1860	1864	1860	82
398	20231018	123300	1628027999	1859	1859	1859	1859	0
399	20231018	123200	1628027999	1859	1866	1866	1859	530
400	20231018	123100	1627042442	1859	1865	1865	1859	648
401	20231018	123000	1625837604	1862	1859	1862	1859	2
402	20231018	122900	1625833883	1857	1856	1857	1848	4704
403	20231018	122800	1617099672	1856	1845	1856	1845	2
404	20231018	122700	1617095971	1840	1861	1861	1840	20724
405	20231018	122600	1578658530	1873	1873	1873	1873	3
406	20231018	122500	1578652911	1873	1863	1873	1862	405
407	20231018	122400	1577898484	1862	1861	1863	1861	5724
408	20231018	122300	1567235581	1861	1862	1862	1861	11
409	20231018	122200	1567215108	1862	1863	1863	1862	752
410	20231018	122100	1565814632	1863	1866	1866	1863	2
411	20231018	122000	1565810903	1863	1870	1870	1863	736
412	20231018	121900	1564438127	1871	1874	1874	1871	2578
413	20231018	121800	1559608923	1875	1875	1875	1875	25
414	20231018	121700	1559562048	1875	1875	1875	1875	401
415	20231018	121600	1558810173	1875	1874	1875	1874	30
416	20231018	121500	1558753929	1874	1875	1875	1874	10
417	20231018	121400	1558735188	1874	1874	1874	1874	108
418	20231018	121300	1558532796	1873	1874	1874	1873	102
419	20231018	121200	1558341749	1875	1875	1875	1875	25
420	20231018	121100	1558294874	1872	1876	1877	1872	2219
421	20231018	121000	1554133337	1876	1883	1885	1876	330
422	20231018	120900	1553511956	1882	1883	1885	1882	5360
423	20231018	120800	1543420361	1883	1883	1883	1882	1191
424	20231018	120700	1541178377	1882	1882	1882	1882	466
425	20231018	120600	1540301365	1881	1881	1881	1881	322
426	20231018	120500	1539695683	1881	1881	1881	1881	1
427	20231018	120400	1539693802	1875	1880	1880	1875	320
428	20231018	120300	1539093532	1875	1877	1880	1875	702
429	20231018	120200	1537777239	1874	1874	1874	1874	1
430	20231018	120100	1537775365	1872	1869	1872	1869	35
431	20231018	120000	1537709927	1869	1868	1869	1866	112
432	20231018	115900	1537500705	1868	1868	1869	1868	16
433	20231018	115800	1537470816	1866	1865	1866	1858	4015
434	20231018	115700	1529983826	1866	1866	1866	1866	10
435	20231018	115600	1529965166	1866	1854	1866	1854	62
436	20231018	115500	1529849966	1850	1869	1869	1850	1020
437	20231018	115400	1527952574	1870	1870	1870	1870	101
438	20231018	115300	1527763704	1869	1869	1869	1869	1
439	20231018	115200	1527761835	1866	1873	1873	1866	1012
440	20231018	115100	1525869319	1872	1885	1885	1872	46
441	20231018	115000	1525783194	1875	1875	1875	1875	1
442	20231018	114900	1525781319	1871	1871	1871	1871	316
443	20231018	114800	1525190083	1871	1872	1872	1871	202
444	20231018	114700	1524812140	1872	1872	1875	1872	3
445	20231018	114600	1524806521	1875	1885	1885	1875	820
446	20231018	114500	1523267995	1886	1886	1886	1886	1
447	20231018	114400	1523266109	1887	1888	1888	1886	965
448	20231018	114300	1521445613	1889	1890	1890	1889	813
449	20231018	114200	1519909544	1891	1880	1892	1879	13042
450	20231018	114100	1495244774	1874	1859	1879	1859	566
451	20231018	114000	1494182854	1848	1848	1856	1848	13376
452	20231018	113900	1469424288	1848	1848	1848	1848	20
453	20231018	113800	1469387328	1837	1836	1848	1836	41
454	20231018	113700	1469311770	1836	1848	1848	1836	2801
455	20231018	113600	1464162934	1848	1845	1849	1845	701
456	20231018	113500	1462868816	1845	1844	1848	1844	234
457	20231018	113400	1462436711	1844	1844	1848	1844	543
458	20231018	113300	1461433299	1844	1845	1845	1844	109
459	20231018	113200	1461232203	1847	1846	1847	1846	75
460	20231018	113100	1461093740	1846	1846	1846	1845	101
461	20231018	113000	1460907295	1847	1848	1848	1847	224
462	20231018	112900	1460493543	1835	1842	1843	1835	21839
463	20231018	112800	1420407055	1840	1840	1842	1836	3887
464	20231018	112700	1413262318	1843	1841	1843	1840	3716
465	20231018	112600	1406419887	1841	1845	1845	1841	9845
466	20231018	112500	1388269915	1845	1846	1850	1845	4389
467	20231018	112400	1380171601	1845	1845	1845	1845	600
468	20231018	112300	1379064601	1845	1852	1852	1845	174
469	20231018	112200	1378742958	1849	1845	1849	1842	20039
470	20231018	112100	1341772786	1845	1851	1851	1841	15295
471	20231018	112000	1313492981	1854	1856	1861	1850	1392
472	20231018	111900	1310912362	1857	1860	1860	1857	1600
473	20231018	111800	1307938875	1860	1861	1873	1860	3612
474	20231018	111700	1301220141	1861	1869	1880	1861	3924
475	20231018	111600	1293901219	1868	1879	1879	1868	207
476	20231018	111500	1293514488	1880	1870	1880	1868	1716
477	20231018	111400	1290293199	1868	1885	1885	1868	3130
478	20231018	111300	1284443771	1880	1875	1880	1875	1066
479	20231018	111200	1282439701	1869	1875	1875	1869	3466
480	20231018	111100	1275958916	1872	1873	1873	1870	9136
481	20231018	111000	1258862553	1876	1876	1878	1876	523
482	20231018	110900	1257881379	1876	1875	1876	1873	2302
483	20231018	110800	1253567813	1874	1881	1881	1874	7087
484	20231018	110700	1240267641	1881	1881	1881	1880	85
485	20231018	110600	1240107780	1881	1887	1887	1881	2332
486	20231018	110500	1235721282	1893	1893	1893	1893	0
487	20231018	110400	1235721282	1893	1881	1893	1881	178
488	20231018	110300	1235385509	1882	1882	1882	1882	170
489	20231018	110200	1235065569	1882	1882	1882	1881	468
490	20231018	110100	1234184939	1894	1881	1894	1881	2860
491	20231018	110000	1228770719	1881	1882	1895	1881	7223
492	20231018	105900	1215178661	1882	1883	1887	1881	21768
493	20231018	105800	1174224587	1894	1887	1894	1882	881
494	20231018	105700	1172556700	1882	1883	1884	1882	15896
495	20231018	105600	1142628064	1884	1883	1895	1883	1178
496	20231018	105500	1140408262	1882	1885	1885	1882	2511
497	20231018	105400	1135680068	1892	1887	1895	1887	2289
498	20231018	105300	1131359343	1895	1896	1896	1895	81
499	20231018	105200	1131205835	1897	1890	1897	1890	277
500	20231018	105100	1130681766	1881	1897	1897	1881	5223
501	20231018	105000	1120814790	1899	1898	1900	1897	387
502	20231018	104900	1120080059	1900	1898	1901	1898	96
503	20231018	104800	1119897830	1899	1897	1899	1897	4353
504	20231018	104700	1111639738	1888	1889	1897	1888	2063
505	20231018	104600	1107741048	1889	1885	1889	1884	3999
506	20231018	104500	1100199439	1883	1886	1886	1883	77
507	20231018	104400	1100054425	1886	1887	1887	1886	168
508	20231018	104300	1099737572	1886	1886	1887	1881	4271
509	20231018	104200	1091698891	1886	1885	1886	1881	331
510	20231018	104100	1091074885	1887	1887	1887	1887	1
511	20231018	104000	1091072998	1887	1888	1888	1886	221
512	20231018	103900	1090655806	1888	1888	1888	1888	0
513	20231018	103800	1090655806	1888	1888	1888	1888	0
514	20231018	103700	1090655806	1888	1889	1889	1888	436
515	20231018	103600	1089832561	1888	1888	1888	1888	23
516	20231018	103500	1089789137	1887	1889	1889	1887	1200
517	20231018	103400	1087524337	1889	1889	1889	1888	205
518	20231018	103300	1087137102	1888	1878	1888	1876	2680
519	20231018	103200	1082095962	1890	1889	1890	1876	8059
520	20231018	103100	1066895188	1889	1889	1890	1887	8211
521	20231018	103000	1051383955	1889	1890	1891	1889	3083
522	20231018	102900	1045557540	1891	1891	1891	1890	3367
523	20231018	102800	1039191410	1890	1892	1897	1890	1535
524	20231018	102700	1036289836	1897	1897	1897	1892	795
525	20231018	102600	1034782181	1895	1898	1898	1895	450
526	20231018	102500	1033928277	1898	1899	1899	1898	950
527	20231018	102400	1032124537	1898	1904	1904	1896	1475
528	20231018	102300	1029325531	1904	1897	1904	1897	612
529	20231018	102200	1028162789	1895	1903	1904	1895	751
530	20231018	102100	1026733394	1904	1903	1904	1903	1277
531	20231018	102000	1024302263	1903	1893	1903	1893	1233
532	20231018	101900	1021960439	1891	1894	1894	1891	38
533	20231018	101800	1021888482	1894	1888	1894	1888	373
534	20231018	101700	1021183916	1888	1888	1888	1888	264
535	20231018	101600	1020685484	1883	1883	1884	1882	1404
536	20231018	101500	1018041425	1883	1883	1883	1881	1499
537	20231018	101400	1015220576	1882	1882	1883	1882	425
538	20231018	101300	1014420524	1882	1883	1883	1882	333
539	20231018	101200	1013793809	1883	1884	1884	1883	383
540	20231018	101100	1013072619	1883	1884	1884	1883	363
541	20231018	101000	1012389089	1883	1884	1884	1883	321
542	20231018	100900	1011784542	1883	1884	1884	1882	1918
543	20231018	100800	1008172942	1884	1887	1887	1883	927
544	20231018	100700	1006427257	1883	1884	1884	1883	457
545	20231018	100600	1005566541	1882	1887	1887	1881	1288
546	20231018	100500	1003141972	1888	1887	1888	1886	2421
547	20231018	100400	998574781	1887	1889	1890	1886	1720
548	20231018	100300	995329697	1887	1886	1888	1886	2748
549	20231018	100200	990144304	1886	1886	1887	1886	490
550	20231018	100100	989220158	1881	1887	1887	1881	2601
551	20231018	100000	984321916	1901	1899	1901	1899	1109
552	20231018	095900	982214294	1885	1900	1900	1885	6370
553	20231018	095800	970177390	1901	1905	1905	1900	2138
554	20231018	095700	966113125	1906	1909	1909	1896	3027
555	20231018	095600	960346622	1909	1895	1909	1895	110
556	20231018	095500	960136802	1913	1903	1913	1902	3956
557	20231018	095400	952583432	1904	1904	1905	1904	454
558	20231018	095300	951719001	1904	1884	1904	1884	2074
559	20231018	095200	947798513	1881	1904	1904	1881	4986
560	20231018	095100	938354996	1906	1896	1913	1894	1401
561	20231018	095000	935689049	1896	1903	1903	1896	999
562	20231018	094900	933789250	1902	1901	1913	1901	1123
563	20231018	094800	931650504	1913	1896	1913	1896	4944
564	20231018	094700	922220343	1905	1905	1905	1896	5672
565	20231018	094600	911430659	1905	1898	1905	1898	983
566	20231018	094500	909563092	1897	1896	1897	1896	2401
567	20231018	094400	905010696	1896	1894	1896	1894	1502
568	20231018	094300	902163384	1894	1892	1896	1892	1532
569	20231018	094200	899262443	1892	1877	1892	1873	14517
570	20231018	094100	871909173	1872	1876	1877	1871	8166
571	20231018	094000	856598457	1878	1880	1880	1872	2235
572	20231018	093900	852401994	1878	1881	1882	1878	2214
573	20231018	093800	848235959	1879	1874	1880	1874	3298
574	20231018	093700	842039731	1874	1880	1880	1873	3486
575	20231018	093600	835506044	1880	1879	1880	1875	431
576	20231018	093500	834696689	1878	1882	1882	1877	1911
577	20231018	093400	831104840	1883	1875	1884	1873	4850
578	20231018	093300	821998218	1875	1886	1886	1875	1752
579	20231018	093200	818711393	1886	1871	1888	1871	12659
580	20231018	093100	794988080	1872	1887	1887	1872	7802
581	20231018	093000	780326197	1885	1896	1899	1885	7365
582	20231018	092900	766388327	1899	1904	1906	1893	17000
583	20231018	092800	734076923	1909	1909	1912	1902	5693
584	20231018	092700	723215851	1914	1914	1914	1900	18136
585	20231018	092600	688570363	1914	1898	1914	1892	9948
586	20231018	092500	669614167	1898	1887	1899	1886	18323
587	20231018	092400	634973844	1886	1884	1886	1879	4841
588	20231018	092300	625857497	1884	1879	1885	1879	9045
589	20231018	092200	608824774	1879	1868	1880	1867	11012
590	20231018	092100	588166268	1876	1876	1876	1868	217
591	20231018	092000	587760383	1876	1877	1877	1868	1171
592	20231018	091900	585563487	1877	1867	1877	1855	7610
593	20231018	091800	571355286	1856	1856	1871	1856	7035
594	20231018	091700	558275712	1871	1854	1871	1850	3955
595	20231018	091600	550879118	1854	1820	1854	1813	17336
596	20231018	091500	519177452	1820	1822	1822	1820	8740
597	20231018	091400	503260229	1822	1836	1836	1813	33415
598	20231018	091300	442158121	1837	1841	1844	1837	3866
599	20231018	091200	435049872	1840	1845	1845	1840	1015
600	20231018	091100	433179092	1845	1846	1853	1835	17533
601	20231018	091000	400828689	1846	1848	1848	1834	15453
602	20231018	090900	372411270	1848	1861	1870	1848	19218
603	20231018	090800	336818258	1860	1872	1875	1860	8237
604	20231018	090700	321463402	1874	1887	1887	1874	5771
605	20231018	090600	310635802	1887	1859	1890	1859	10457
606	20231018	090500	291090008	1859	1840	1871	1839	47238
607	20231018	090400	203872816	1839	1852	1852	1839	10823
608	20231018	090300	183955932	1852	1836	1858	1836	4718
609	20231018	090200	175242755	1836	1851	1860	1834	34837
610	20231018	090100	110941927	1860	1857	1869	1851	24308
611	20231018	090000	65721433	1855	1873	1890	1855	34938