KissMeData/033250/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190700	4511160186	1896	1896	1896	1896	32448
3	20231020	190600	4511160186	1896	1896	1896	1896	0
4	20231020	190500	4511160186	1896	1896	1896	1896	0
5	20231020	190400	4511160186	1896	1896	1896	1896	0
6	20231020	190300	4511160186	1896	1896	1896	1896	0
7	20231020	190200	4511160186	1896	1896	1896	1896	0
8	20231020	190100	4511160186	1896	1896	1896	1896	0
9	20231020	190000	4511160186	1896	1896	1896	1896	0
10	20231020	185900	4511160186	1896	1896	1896	1896	0
11	20231020	185800	4511160186	1896	1896	1896	1896	0
12	20231020	185700	4511160186	1896	1896	1896	1896	0
13	20231020	185600	4511160186	1896	1896	1896	1896	0
14	20231020	185500	4511160186	1896	1896	1896	1896	0
15	20231020	185400	4511160186	1896	1896	1896	1896	0
16	20231020	185300	4511160186	1896	1896	1896	1896	0
17	20231020	185200	4511160186	1896	1896	1896	1896	0
18	20231020	185100	4511160186	1896	1896	1896	1896	0
19	20231020	185000	4511160186	1896	1896	1896	1896	0
20	20231020	184900	4511160186	1896	1896	1896	1896	0
21	20231020	184800	4511160186	1896	1896	1896	1896	0
22	20231020	184700	4511160186	1896	1896	1896	1896	0
23	20231020	184600	4511160186	1896	1896	1896	1896	0
24	20231020	184500	4511160186	1896	1896	1896	1896	0
25	20231020	184400	4511160186	1896	1896	1896	1896	0
26	20231020	184300	4511160186	1896	1896	1896	1896	0
27	20231020	184200	4511160186	1896	1896	1896	1896	0
28	20231020	184100	4511160186	1896	1896	1896	1896	0
29	20231020	184000	4511160186	1896	1896	1896	1896	0
30	20231020	183900	4511160186	1896	1896	1896	1896	0
31	20231020	183800	4511160186	1896	1896	1896	1896	0
32	20231020	183700	4511160186	1896	1896	1896	1896	32448
33	20231020	183600	4511160186	1896	1896	1896	1896	0
34	20231020	183500	4511160186	1896	1896	1896	1896	0
35	20231020	183400	4511160186	1896	1896	1896	1896	0
36	20231020	183300	4511160186	1896	1896	1896	1896	0
37	20231020	183200	4511160186	1896	1896	1896	1896	0
38	20231020	183100	4511160186	1896	1896	1896	1896	0
39	20231020	183000	4511160186	1896	1896	1896	1896	0
40	20231020	182900	4511160186	1896	1896	1896	1896	0
41	20231020	182800	4511160186	1896	1896	1896	1896	0
42	20231020	182700	4511160186	1896	1896	1896	1896	0
43	20231020	182600	4511160186	1896	1896	1896	1896	0
44	20231020	182500	4511160186	1896	1896	1896	1896	0
45	20231020	182400	4511160186	1896	1896	1896	1896	0
46	20231020	182300	4511160186	1896	1896	1896	1896	0
47	20231020	182200	4511160186	1896	1896	1896	1896	0
48	20231020	182100	4511160186	1896	1896	1896	1896	0
49	20231020	182000	4511160186	1896	1896	1896	1896	0
50	20231020	181900	4511160186	1896	1896	1896	1896	0
51	20231020	181800	4511160186	1896	1896	1896	1896	0
52	20231020	181700	4511160186	1896	1896	1896	1896	0
53	20231020	181600	4511160186	1896	1896	1896	1896	0
54	20231020	181500	4511160186	1896	1896	1896	1896	0
55	20231020	181400	4511160186	1896	1896	1896	1896	0
56	20231020	181300	4511160186	1896	1896	1896	1896	0
57	20231020	181200	4511160186	1896	1896	1896	1896	0
58	20231020	181100	4511160186	1896	1896	1896	1896	0
59	20231020	181000	4511160186	1896	1896	1896	1896	0
60	20231020	180900	4511160186	1896	1896	1896	1896	0
61	20231020	180800	4511160186	1896	1896	1896	1896	0
62	20231020	180700	4511160186	1896	1896	1896	1896	32448
63	20231020	180600	4511160186	1896	1896	1896	1896	0
64	20231020	180500	4511160186	1896	1896	1896	1896	0
65	20231020	180400	4511160186	1896	1896	1896	1896	0
66	20231020	180300	4511160186	1896	1896	1896	1896	0
67	20231020	180200	4511160186	1896	1896	1896	1896	0
68	20231020	180100	4511160186	1896	1896	1896	1896	0
69	20231020	180000	4511160186	1896	1896	1896	1896	0
70	20231020	175900	4511160186	1896	1896	1896	1896	0
71	20231020	175800	4511160186	1896	1896	1896	1896	0
72	20231020	175700	4511160186	1896	1896	1896	1896	0
73	20231020	175600	4511160186	1896	1896	1896	1896	0
74	20231020	175500	4511160186	1896	1896	1896	1896	0
75	20231020	175400	4511160186	1896	1896	1896	1896	0
76	20231020	175300	4511160186	1896	1896	1896	1896	0
77	20231020	175200	4511160186	1896	1896	1896	1896	0
78	20231020	175100	4511160186	1896	1896	1896	1896	0
79	20231020	175000	4511160186	1896	1896	1896	1896	0
80	20231020	174900	4511160186	1896	1896	1896	1896	0
81	20231020	174800	4511160186	1896	1896	1896	1896	0
82	20231020	174700	4511160186	1896	1896	1896	1896	0
83	20231020	174600	4511160186	1896	1896	1896	1896	0
84	20231020	174500	4511160186	1896	1896	1896	1896	0
85	20231020	174400	4511160186	1896	1896	1896	1896	0
86	20231020	174300	4511160186	1896	1896	1896	1896	0
87	20231020	174200	4511160186	1896	1896	1896	1896	0
88	20231020	174100	4511160186	1896	1896	1896	1896	0
89	20231020	174000	4511160186	1896	1896	1896	1896	0
90	20231020	173900	4511160186	1896	1896	1896	1896	0
91	20231020	173800	4511160186	1896	1896	1896	1896	0
92	20231020	173700	4511160186	1896	1896	1896	1896	32448
93	20231020	173600	4511160186	1896	1896	1896	1896	0
94	20231020	173500	4511160186	1896	1896	1896	1896	0
95	20231020	173400	4511160186	1896	1896	1896	1896	0
96	20231020	173300	4511160186	1896	1896	1896	1896	0
97	20231020	173200	4511160186	1896	1896	1896	1896	0
98	20231020	173100	4511160186	1896	1896	1896	1896	0
99	20231020	173000	4511160186	1896	1896	1896	1896	0
100	20231020	172900	4511160186	1896	1896	1896	1896	0
101	20231020	172800	4511160186	1896	1896	1896	1896	0
102	20231020	172700	4511160186	1896	1896	1896	1896	0
103	20231020	172600	4511160186	1896	1896	1896	1896	0
104	20231020	172500	4511160186	1896	1896	1896	1896	0
105	20231020	172400	4511160186	1896	1896	1896	1896	0
106	20231020	172300	4511160186	1896	1896	1896	1896	0
107	20231020	172200	4511160186	1896	1896	1896	1896	0
108	20231020	172100	4511160186	1896	1896	1896	1896	0
109	20231020	172000	4511160186	1896	1896	1896	1896	0
110	20231020	171900	4511160186	1896	1896	1896	1896	0
111	20231020	171800	4511160186	1896	1896	1896	1896	0
112	20231020	171700	4511160186	1896	1896	1896	1896	0
113	20231020	171600	4511160186	1896	1896	1896	1896	0
114	20231020	171500	4511160186	1896	1896	1896	1896	0
115	20231020	171400	4511160186	1896	1896	1896	1896	0
116	20231020	171300	4511160186	1896	1896	1896	1896	0
117	20231020	171200	4511160186	1896	1896	1896	1896	0
118	20231020	171100	4511160186	1896	1896	1896	1896	0
119	20231020	171000	4511160186	1896	1896	1896	1896	0
120	20231020	170900	4511160186	1896	1896	1896	1896	0
121	20231020	170800	4511160186	1896	1896	1896	1896	0
122	20231020	170700	4511160186	1896	1896	1896	1896	32448
123	20231020	170600	4511160186	1896	1896	1896	1896	0
124	20231020	170500	4511160186	1896	1896	1896	1896	0
125	20231020	170400	4511160186	1896	1896	1896	1896	0
126	20231020	170300	4511160186	1896	1896	1896	1896	0
127	20231020	170200	4511160186	1896	1896	1896	1896	0
128	20231020	170100	4511160186	1896	1896	1896	1896	0
129	20231020	170000	4511160186	1896	1896	1896	1896	0
130	20231020	165900	4511160186	1896	1896	1896	1896	0
131	20231020	165800	4511160186	1896	1896	1896	1896	0
132	20231020	165700	4511160186	1896	1896	1896	1896	0
133	20231020	165600	4511160186	1896	1896	1896	1896	0
134	20231020	165500	4511160186	1896	1896	1896	1896	0
135	20231020	165400	4511160186	1896	1896	1896	1896	0
136	20231020	165300	4511160186	1896	1896	1896	1896	0
137	20231020	165200	4511160186	1896	1896	1896	1896	0
138	20231020	165100	4511160186	1896	1896	1896	1896	0
139	20231020	165000	4511160186	1896	1896	1896	1896	0
140	20231020	164900	4511160186	1896	1896	1896	1896	0
141	20231020	164800	4511160186	1896	1896	1896	1896	0
142	20231020	164700	4511160186	1896	1896	1896	1896	0
143	20231020	164600	4511160186	1896	1896	1896	1896	0
144	20231020	164500	4511160186	1896	1896	1896	1896	0
145	20231020	164400	4511160186	1896	1896	1896	1896	0
146	20231020	164300	4511160186	1896	1896	1896	1896	0
147	20231020	164200	4511160186	1896	1896	1896	1896	0
148	20231020	164100	4511160186	1896	1896	1896	1896	0
149	20231020	164000	4511160186	1896	1896	1896	1896	0
150	20231020	163900	4511160186	1896	1896	1896	1896	0
151	20231020	163800	4511160186	1896	1896	1896	1896	0
152	20231020	163700	4511160186	1896	1896	1896	1896	32448
153	20231020	163600	4511160186	1896	1896	1896	1896	0
154	20231020	163500	4511160186	1896	1896	1896	1896	0
155	20231020	163400	4511160186	1896	1896	1896	1896	0
156	20231020	163300	4511160186	1896	1896	1896	1896	0
157	20231020	163200	4511160186	1896	1896	1896	1896	0
158	20231020	163100	4511160186	1896	1896	1896	1896	0
159	20231020	163000	4511160186	1896	1896	1896	1896	0
160	20231020	162900	4511160186	1896	1896	1896	1896	0
161	20231020	162800	4511160186	1896	1896	1896	1896	0
162	20231020	162700	4511160186	1896	1896	1896	1896	0
163	20231020	162600	4511160186	1896	1896	1896	1896	0
164	20231020	162500	4511160186	1896	1896	1896	1896	0
165	20231020	162400	4511160186	1896	1896	1896	1896	0
166	20231020	162300	4511160186	1896	1896	1896	1896	0
167	20231020	162200	4511160186	1896	1896	1896	1896	0
168	20231020	162100	4511160186	1896	1896	1896	1896	0
169	20231020	162000	4511160186	1896	1896	1896	1896	0
170	20231020	161900	4511160186	1896	1896	1896	1896	0
171	20231020	161800	4511160186	1896	1896	1896	1896	0
172	20231020	161700	4511160186	1896	1896	1896	1896	0
173	20231020	161600	4511160186	1896	1896	1896	1896	0
174	20231020	161500	4511160186	1896	1896	1896	1896	0
175	20231020	161400	4511160186	1896	1896	1896	1896	0
176	20231020	161300	4511160186	1896	1896	1896	1896	0
177	20231020	161200	4511160186	1896	1896	1896	1896	0
178	20231020	161100	4511160186	1896	1896	1896	1896	0
179	20231020	161000	4511160186	1896	1896	1896	1896	0
180	20231020	160900	4511160186	1896	1896	1896	1896	0
181	20231020	160800	4511160186	1896	1896	1896	1896	0
182	20231020	160700	4511160186	1896	1896	1896	1896	32448
183	20231020	160600	4511160186	1896	1896	1896	1896	0
184	20231020	160500	4511160186	1896	1896	1896	1896	0
185	20231020	160400	4511160186	1896	1896	1896	1896	0
186	20231020	160300	4511160186	1896	1896	1896	1896	0
187	20231020	160200	4511160186	1896	1896	1896	1896	0
188	20231020	160100	4511160186	1896	1896	1896	1896	0
189	20231020	160000	4511160186	1896	1896	1896	1896	0
190	20231020	155900	4511160186	1896	1896	1896	1896	0
191	20231020	155800	4511160186	1896	1896	1896	1896	0
192	20231020	155700	4511160186	1896	1896	1896	1896	0
193	20231020	155600	4511160186	1896	1896	1896	1896	0
194	20231020	155500	4511160186	1896	1896	1896	1896	0
195	20231020	155400	4511160186	1896	1896	1896	1896	0
196	20231020	155300	4511160186	1896	1896	1896	1896	0
197	20231020	155200	4511160186	1896	1896	1896	1896	0
198	20231020	155100	4511160186	1896	1896	1896	1896	0
199	20231020	155000	4511160186	1896	1896	1896	1896	0
200	20231020	154900	4511160186	1896	1896	1896	1896	0
201	20231020	154800	4511160186	1896	1896	1896	1896	0
202	20231020	154700	4511160186	1896	1896	1896	1896	0
203	20231020	154600	4511160186	1896	1896	1896	1896	0
204	20231020	154500	4511160186	1896	1896	1896	1896	0
205	20231020	154400	4511160186	1896	1896	1896	1896	0
206	20231020	154300	4511160186	1896	1896	1896	1896	0
207	20231020	154200	4511160186	1896	1896	1896	1896	0
208	20231020	154100	4511160186	1896	1896	1896	1896	0
209	20231020	154000	4511160186	1896	1896	1896	1896	0
210	20231020	153900	4511160186	1896	1896	1896	1896	0
211	20231020	153800	4511160186	1896	1896	1896	1896	0
212	20231020	153700	4511160186	1896	1896	1896	1896	32448
213	20231020	153600	4511160186	1896	1896	1896	1896	0
214	20231020	153500	4511160186	1896	1896	1896	1896	0
215	20231020	153400	4511160186	1896	1896	1896	1896	0
216	20231020	153300	4511160186	1896	1896	1896	1896	0
217	20231020	153200	4511160186	1896	1896	1896	1896	0
218	20231020	153100	4511160186	1896	1896	1896	1896	0
219	20231020	153000	4511160186	1896	1896	1896	1896	32448
220	20231020	152900	4449638778	1899	1899	1899	1899	0
221	20231020	152800	4449638778	1899	1899	1899	1899	0
222	20231020	152700	4449638778	1899	1899	1899	1899	0
223	20231020	152600	4449638778	1899	1899	1899	1899	0
224	20231020	152500	4449638778	1899	1899	1899	1899	0
225	20231020	152400	4449638778	1899	1899	1899	1899	0
226	20231020	152300	4449638778	1899	1899	1899	1899	0
227	20231020	152200	4449638778	1899	1899	1899	1899	0
228	20231020	152100	4449638778	1899	1899	1899	1899	0
229	20231020	152000	4449638778	1899	1899	1899	1899	0
230	20231020	151900	4449638778	1899	1899	1899	1884	9614
231	20231020	151800	4431481029	1899	1897	1899	1886	2248
232	20231020	151700	4427225888	1897	1887	1897	1882	5803
233	20231020	151600	4416289380	1887	1898	1898	1881	14172
234	20231020	151500	4389517369	1898	1891	1898	1887	2194
235	20231020	151400	4385368093	1885	1887	1891	1883	10705
236	20231020	151300	4365189362	1887	1890	1890	1887	707
237	20231020	151200	4363853474	1890	1891	1891	1890	490
238	20231020	151100	4362927340	1890	1890	1890	1880	2562
239	20231020	151000	4358085720	1891	1891	1892	1880	3852
240	20231020	150900	4350823486	1891	1890	1892	1880	287
241	20231020	150800	4350280885	1892	1890	1892	1880	2663
242	20231020	150700	4345252998	1888	1875	1888	1875	2309
243	20231020	150600	4340893788	1875	1888	1888	1875	9287
244	20231020	150500	4323447281	1880	1887	1890	1880	13174
245	20231020	150400	4298666658	1889	1889	1890	1889	3964
246	20231020	150300	4291178661	1889	1889	1893	1887	3911
247	20231020	150200	4283791066	1893	1893	1893	1889	8
248	20231020	150100	4283775926	1893	1893	1893	1888	385
249	20231020	150000	4283048698	1889	1893	1893	1884	3270
250	20231020	145900	4276874593	1899	1895	1899	1893	4523
251	20231020	145800	4268307398	1896	1896	1896	1894	921
252	20231020	145700	4266563015	1901	1902	1904	1894	2733
253	20231020	145600	4261375572	1902	1900	1902	1900	803
254	20231020	145500	4259849831	1900	1901	1904	1897	2324
255	20231020	145400	4255440304	1901	1894	1901	1894	1704
256	20231020	145300	4252207879	1892	1894	1894	1888	9742
257	20231020	145200	4233777480	1888	1888	1888	1888	1366
258	20231020	145100	4231198472	1888	1897	1897	1886	5772
259	20231020	145000	4220295924	1897	1895	1899	1885	6607
260	20231020	144900	4207769757	1900	1932	1932	1896	4443
261	20231020	144800	4199272034	1932	1885	1939	1884	30284
262	20231020	144700	4140988567	1884	1884	1884	1883	2573
263	20231020	144600	4136141174	1884	1895	1897	1884	1031
264	20231020	144500	4134196242	1881	1904	1906	1876	39056
265	20231020	144400	4060216162	1904	1906	1906	1904	1356
266	20231020	144300	4057634292	1906	1905	1906	1904	4246
267	20231020	144200	4049543471	1905	1910	1910	1905	1259
268	20231020	144100	4047144152	1910	1914	1914	1910	186
269	20231020	144000	4046788732	1914	1914	1914	1906	66
270	20231020	143900	4046662600	1906	1909	1914	1906	1535
271	20231020	143800	4043735879	1914	1914	1914	1910	275
272	20231020	143700	4043210521	1910	1914	1914	1909	2875
273	20231020	143600	4037715671	1924	1925	1925	1915	6607
274	20231020	143500	4025003579	1927	1926	1927	1926	689
275	20231020	143400	4023676176	1928	1921	1929	1914	1444
276	20231020	143300	4020906970	1930	1920	1930	1919	1819
277	20231020	143200	4017401099	1928	1916	1928	1916	8
278	20231020	143100	4017385759	1916	1916	1919	1915	1199
279	20231020	143000	4015089607	1929	1929	1929	1915	956
280	20231020	142900	4013249691	1929	1928	1930	1928	15
281	20231020	142800	4013220756	1928	1930	1930	1900	12148
282	20231020	142700	3989910025	1931	1931	1931	1923	5107
283	20231020	142600	3980082857	1930	1925	1930	1925	3056
284	20231020	142500	3974194109	1925	1927	1927	1924	418
285	20231020	142400	3973389088	1927	1924	1927	1924	119
286	20231020	142300	3973160129	1924	1924	1924	1923	537
287	20231020	142200	3972127121	1924	1927	1927	1924	904
288	20231020	142100	3970386739	1926	1926	1927	1926	99
289	20231020	142000	3970196046	1926	1932	1932	1926	2981
290	20231020	141900	3964451667	1932	1929	1933	1929	2371
291	20231020	141800	3959875721	1927	1929	1930	1927	4207
292	20231020	141700	3951763974	1927	1920	1927	1920	7499
293	20231020	141600	3937330647	1920	1923	1923	1920	20
294	20231020	141500	3937292208	1923	1917	1923	1916	525
295	20231020	141400	3936282758	1916	1923	1923	1916	448
296	20231020	141300	3935423767	1924	1925	1925	1918	51
297	20231020	141200	3935325841	1925	1925	1925	1924	123
298	20231020	141100	3935089116	1926	1926	1929	1926	1073
299	20231020	141000	3933021582	1926	1915	1926	1915	3192
300	20231020	140900	3926893051	1914	1915	1915	1914	260
301	20231020	140800	3926395355	1915	1915	1915	1911	1848
302	20231020	140700	3922856439	1915	1915	1915	1911	578
303	20231020	140600	3921749604	1915	1915	1915	1912	3573
304	20231020	140500	3914910425	1915	1917	1917	1915	1911
305	20231020	140400	3911250152	1917	1916	1917	1916	871
306	20231020	140300	3909580874	1916	1916	1917	1916	109
307	20231020	140200	3909372022	1916	1916	1916	1916	967
308	20231020	140100	3907519250	1916	1920	1920	1916	1920
309	20231020	140000	3903835465	1920	1925	1925	1918	630
310	20231020	135900	3902625495	1926	1923	1927	1923	728
311	20231020	135800	3901223648	1923	1920	1923	1920	1720
312	20231020	135700	3897921104	1920	1923	1923	1920	1275
313	20231020	135600	3895471769	1923	1929	1929	1923	1988
314	20231020	135500	3891645467	1929	1935	1939	1923	8637
315	20231020	135400	3874924535	1938	1914	1938	1914	66185
316	20231020	135300	3747243830	1913	1910	1913	1905	3841
317	20231020	135200	3739910869	1912	1912	1912	1911	90
318	20231020	135100	3739738810	1912	1914	1914	1912	129
319	20231020	135000	3739492042	1913	1914	1914	1913	1189
320	20231020	134900	3737217479	1914	1913	1914	1913	143
321	20231020	134800	3736943918	1913	1908	1913	1908	4360
322	20231020	134700	3728622635	1908	1907	1908	1900	2563
323	20231020	134600	3723749736	1900	1897	1908	1897	223
324	20231020	134500	3723326034	1897	1897	1897	1897	800
325	20231020	134400	3721808434	1895	1913	1913	1895	1868
326	20231020	134300	3718257268	1897	1918	1919	1896	45519
327	20231020	134200	3631794453	1919	1919	1919	1917	1599
328	20231020	134100	3628726919	1924	1923	1924	1917	2490
329	20231020	134000	3623949580	1923	1923	1924	1923	806
330	20231020	133900	3622399641	1924	1920	1924	1919	1246
331	20231020	133800	3620007937	1917	1924	1924	1917	16
332	20231020	133700	3619977188	1917	1917	1919	1917	2913
333	20231020	133600	3614392939	1917	1925	1925	1917	3866
334	20231020	133500	3606980657	1928	1927	1928	1916	3160
335	20231020	133400	3600897664	1928	1929	1930	1927	7347
336	20231020	133300	3586722399	1929	1920	1929	1920	5555
337	20231020	133200	3576017103	1927	1918	1927	1917	3879
338	20231020	133100	3568567312	1917	1915	1917	1915	2212
339	20231020	133000	3564328993	1916	1913	1916	1909	1308
340	20231020	132900	3561828351	1913	1912	1913	1912	793
341	20231020	132800	3560311844	1913	1913	1913	1913	27
342	20231020	132700	3560260193	1914	1909	1914	1909	1617
343	20231020	132600	3557168105	1914	1917	1917	1911	952
344	20231020	132500	3555346892	1917	1920	1921	1917	3051
345	20231020	132400	3549494162	1921	1928	1928	1919	10895
346	20231020	132300	3528577293	1925	1929	1929	1925	258
347	20231020	132200	3528079926	1929	1920	1929	1919	1679
348	20231020	132100	3524857622	1919	1928	1930	1918	15367
349	20231020	132000	3495222995	1928	1915	1928	1915	12658
350	20231020	131900	3470940367	1905	1910	1917	1905	3778
351	20231020	131800	3463724390	1910	1910	1910	1910	261
352	20231020	131700	3463225880	1905	1921	1921	1905	1369
353	20231020	131600	3460613631	1921	1920	1921	1903	5051
354	20231020	131500	3450912537	1920	1913	1920	1858	63491
355	20231020	131400	3330691712	1911	1917	1918	1911	4910
356	20231020	131300	3321307680	1917	1916	1918	1916	2006
357	20231020	131200	3317461372	1917	1919	1919	1917	716
358	20231020	131100	3316087990	1919	1904	1919	1903	16923
359	20231020	131000	3283776216	1903	1892	1905	1890	7756
360	20231020	130900	3269051230	1891	1890	1891	1890	82
361	20231020	130800	3268896246	1890	1881	1890	1880	2322
362	20231020	130700	3264530173	1881	1887	1888	1880	3289
363	20231020	130600	3258326097	1887	1887	1887	1887	0
364	20231020	130500	3258326097	1887	1887	1887	1886	2655
365	20231020	130400	3253316688	1887	1887	1887	1877	562
366	20231020	130300	3252259904	1878	1878	1878	1878	1002
367	20231020	130200	3250378148	1878	1878	1878	1878	0
368	20231020	130100	3250378148	1878	1884	1884	1878	8287
369	20231020	130000	3234773827	1884	1885	1885	1884	1158
370	20231020	125900	3232592135	1890	1890	1890	1890	1
371	20231020	125800	3232590245	1883	1878	1883	1878	343
372	20231020	125700	3231945016	1878	1883	1883	1878	1145
373	20231020	125600	3229793181	1883	1894	1894	1882	9616
374	20231020	125500	3211685181	1894	1890	1897	1890	887
375	20231020	125400	3210006225	1897	1895	1897	1889	2907
376	20231020	125300	3204510691	1890	1892	1895	1890	3957
377	20231020	125200	3197028960	1890	1889	1890	1889	458
378	20231020	125100	3196163698	1889	1877	1889	1877	1851
379	20231020	125000	3192677717	1880	1880	1880	1880	4
380	20231020	124900	3192670197	1880	1880	1880	1880	80
381	20231020	124800	3192519797	1880	1879	1880	1879	1127
382	20231020	124700	3190402161	1880	1879	1880	1879	21
383	20231020	124600	3190362701	1877	1877	1879	1877	502
384	20231020	124500	3189420417	1879	1874	1879	1874	200
385	20231020	124400	3189044669	1871	1860	1871	1860	8557
386	20231020	124300	3173036655	1860	1870	1870	1860	235
387	20231020	124200	3172599235	1870	1858	1870	1858	657
388	20231020	124100	3171378516	1858	1858	1859	1858	7955
389	20231020	124000	3156598021	1857	1860	1860	1857	7959
390	20231020	123900	3141809828	1864	1864	1864	1860	2070
391	20231020	123800	3137952152	1864	1864	1864	1859	8165
392	20231020	123700	3122753846	1865	1866	1878	1864	4391
393	20231020	123600	3114562025	1866	1871	1871	1866	2381
394	20231020	123500	3110110369	1871	1871	1871	1866	6143
395	20231020	123400	3098623013	1871	1879	1879	1871	274
396	20231020	123300	3098109863	1880	1880	1880	1880	2000
397	20231020	123200	3094349863	1880	1880	1880	1880	181
398	20231020	123100	3094009583	1880	1873	1880	1867	3672
399	20231020	123000	3087137162	1865	1864	1865	1864	2125
400	20231020	122900	3083174137	1873	1873	1873	1873	0
401	20231020	122800	3083174137	1873	1864	1873	1863	2008
402	20231020	122700	3079417788	1873	1873	1873	1873	870
403	20231020	122600	3077788278	1873	1874	1874	1863	764
404	20231020	122500	3076364635	1874	1874	1874	1862	848
405	20231020	122400	3074784181	1862	1876	1876	1862	5866
406	20231020	122300	3063836648	1885	1877	1885	1876	893
407	20231020	122200	3062158587	1877	1877	1877	1877	1328
408	20231020	122100	3059665931	1876	1880	1880	1876	3512
409	20231020	122000	3053071802	1879	1880	1880	1879	5195
410	20231020	121900	3043306828	1880	1882	1882	1880	6325
411	20231020	121800	3031413645	1882	1892	1892	1882	13375
412	20231020	121700	3006200337	1893	1894	1894	1892	3440
413	20231020	121600	2999690528	1901	1892	1901	1892	15135
414	20231020	121500	2971053098	1892	1902	1902	1891	834
415	20231020	121400	2969472204	1890	1889	1902	1889	2251
416	20231020	121300	2965198820	1889	1900	1901	1889	5359
417	20231020	121200	2955014519	1901	1901	1901	1901	1222
418	20231020	121100	2952691497	1901	1886	1901	1886	2132
419	20231020	121000	2948640831	1886	1901	1902	1886	3875
420	20231020	120900	2941328821	1901	1887	1901	1886	3908
421	20231020	120800	2933922040	1887	1886	1887	1885	438
422	20231020	120700	2933095987	1886	1887	1887	1886	1836
423	20231020	120600	2929631457	1887	1891	1902	1887	7381
424	20231020	120500	2915671376	1891	1892	1902	1891	4160
425	20231020	120400	2907802404	1892	1902	1903	1891	15448
426	20231020	120300	2878486338	1902	1918	1918	1902	12038
427	20231020	120200	2855433929	1918	1925	1930	1918	3668
428	20231020	120100	2848365678	1927	1926	1930	1924	3615
429	20231020	120000	2841394102	1927	1920	1927	1914	9896
430	20231020	115900	2822394497	1920	1927	1927	1920	3016
431	20231020	115800	2816587698	1927	1929	1929	1919	13872
432	20231020	115700	2789921873	1932	1926	1932	1925	8527
433	20231020	115600	2773482636	1926	1926	1933	1924	11014
434	20231020	115500	2752272351	1926	1926	1927	1925	3726
435	20231020	115400	2745096309	1933	1934	1935	1925	2023
436	20231020	115300	2741192922	1935	1931	1935	1925	15184
437	20231020	115200	2711907006	1931	1935	1935	1931	10476
438	20231020	115100	2691646426	1934	1934	1935	1934	6497
439	20231020	115000	2679079904	1934	1931	1934	1930	868
440	20231020	114900	2677403106	1930	1913	1930	1913	11713
441	20231020	114800	2654888106	1913	1921	1922	1913	6891
442	20231020	114700	2641669031	1921	1926	1926	1921	9633
443	20231020	114600	2623158295	1926	1926	1929	1924	4782
444	20231020	114500	2613946338	1926	1932	1932	1925	9462
445	20231020	114400	2595697839	1935	1932	1941	1931	22100
446	20231020	114300	2552967294	1932	1928	1941	1928	5900
447	20231020	114200	2541550037	1937	1941	1941	1924	34947
448	20231020	114100	2474046471	1941	1930	1941	1924	93919
449	20231020	114000	2292174790	1930	1916	1930	1907	68653
450	20231020	113900	2160290411	1916	1908	1916	1908	21916
451	20231020	113800	2118366313	1909	1909	1909	1899	1627
452	20231020	113700	2115275104	1899	1909	1912	1897	7715
453	20231020	113600	2100547568	1900	1910	1912	1900	8289
454	20231020	113500	2084763551	1910	1899	1913	1890	3481
455	20231020	113400	2078147636	1900	1902	1914	1900	3435
456	20231020	113300	2071602759	1913	1908	1913	1906	1133
457	20231020	113200	2069437607	1908	1910	1910	1901	1951
458	20231020	113100	2065712873	1910	1900	1910	1900	9030
459	20231020	113000	2048491474	1898	1897	1898	1897	1028
460	20231020	112900	2046540331	1895	1883	1895	1883	1955
461	20231020	112800	2042846781	1883	1884	1884	1883	3048
462	20231020	112700	2037107233	1884	1875	1884	1875	356
463	20231020	112600	2036436971	1875	1871	1876	1870	9012
464	20231020	112500	2019570211	1876	1887	1887	1871	9149
465	20231020	112400	2002404505	1887	1884	1895	1884	3281
466	20231020	112300	1996216188	1887	1896	1896	1884	3280
467	20231020	112200	1990012144	1898	1901	1909	1898	12938
468	20231020	112100	1965429629	1910	1906	1910	1900	9260
469	20231020	112000	1947810211	1905	1913	1914	1905	11496
470	20231020	111900	1925849530	1913	1913	1915	1908	6647
471	20231020	111800	1913144112	1911	1909	1916	1909	11048
472	20231020	111700	1892039120	1916	1907	1918	1905	3800
473	20231020	111600	1884776046	1918	1913	1919	1900	9070
474	20231020	111500	1867457612	1917	1918	1920	1915	4926
475	20231020	111400	1858015704	1920	1917	1923	1916	3678
476	20231020	111300	1850964204	1919	1911	1923	1909	84266
477	20231020	111200	1689724946	1911	1911	1911	1900	19900
478	20231020	111100	1651773996	1911	1910	1916	1900	10700
479	20231020	111000	1631338479	1901	1891	1909	1885	21880
480	20231020	110900	1589858615	1891	1891	1901	1890	7803
481	20231020	110800	1575055535	1890	1919	1919	1876	12294
482	20231020	110700	1551702483	1915	1923	1923	1906	33688
483	20231020	110600	1487240642	1920	1929	1930	1905	46008
484	20231020	110500	1398856582	1930	1894	1930	1892	100736
485	20231020	110400	1207205760	1894	1889	1894	1886	20494
486	20231020	110300	1168464451	1890	1873	1890	1873	26560
487	20231020	110200	1118380113	1876	1869	1876	1869	2831
488	20231020	110100	1113084528	1869	1872	1875	1869	538
489	20231020	110000	1112077719	1872	1877	1877	1869	9338
490	20231020	105900	1094577256	1889	1887	1890	1877	4324
491	20231020	105800	1086445462	1890	1864	1890	1860	35269
492	20231020	105700	1020166653	1864	1870	1872	1864	4157
493	20231020	105600	1012393013	1870	1876	1876	1870	2888
494	20231020	105500	1006987365	1876	1869	1878	1869	9522
495	20231020	105400	989142085	1869	1876	1878	1863	3105
496	20231020	105300	983321222	1871	1869	1879	1869	8386
497	20231020	105200	967595100	1869	1856	1869	1856	7046
498	20231020	105100	954451257	1856	1851	1856	1850	3763
499	20231020	105000	947488185	1854	1850	1854	1850	412
500	20231020	104900	946725748	1850	1846	1850	1846	1909
501	20231020	104800	943200852	1846	1850	1850	1836	1681
502	20231020	104700	940095267	1850	1847	1850	1847	2152
503	20231020	104600	936115585	1847	1835	1847	1835	5660
504	20231020	104500	925713220	1835	1833	1835	1833	2877
505	20231020	104400	920436212	1822	1822	1822	1822	9
506	20231020	104300	920419814	1821	1833	1833	1821	2409
507	20231020	104200	916024616	1834	1833	1834	1833	496
508	20231020	104100	915114970	1833	1833	1833	1833	250
509	20231020	104000	914656720	1825	1825	1825	1825	5
510	20231020	103900	914647595	1825	1825	1825	1825	28
511	20231020	103800	914596495	1825	1825	1825	1824	16
512	20231020	103700	914567304	1825	1824	1825	1824	1012
513	20231020	103600	912720483	1825	1825	1825	1825	3685
514	20231020	103500	905995358	1825	1828	1828	1825	200
515	20231020	103400	905630121	1834	1826	1834	1826	70
516	20231020	103300	905502293	1835	1835	1835	1835	50
517	20231020	103200	905410543	1835	1834	1835	1834	821
518	20231020	103100	903904815	1835	1834	1835	1834	269
519	20231020	103000	903411400	1835	1834	1835	1834	471
520	20231020	102900	902547134	1834	1823	1834	1822	5640
521	20231020	102800	892232152	1823	1823	1823	1823	226
522	20231020	102700	891820154	1822	1823	1823	1822	1240
523	20231020	102600	889560851	1823	1823	1823	1823	0
524	20231020	102500	889560851	1823	1825	1825	1822	3053
525	20231020	102400	883989665	1824	1823	1824	1822	1690
526	20231020	102300	880907596	1824	1824	1824	1824	200
527	20231020	102200	880542796	1817	1817	1817	1817	5029
528	20231020	102100	871405103	1817	1817	1817	1817	1136
529	20231020	102000	869340991	1828	1828	1828	1828	10
530	20231020	101900	869322711	1828	1828	1828	1828	19
531	20231020	101800	869287979	1829	1827	1829	1827	3555
532	20231020	101700	862789906	1827	1817	1827	1817	1222
533	20231020	101600	860566324	1817	1819	1819	1813	594
534	20231020	101500	859486528	1820	1816	1820	1813	893
535	20231020	101400	857865723	1817	1827	1827	1817	1362
536	20231020	101300	855389999	1828	1822	1829	1822	5173
537	20231020	101200	845939413	1822	1822	1822	1822	37
538	20231020	101100	845871999	1821	1821	1821	1821	0
539	20231020	101000	845871999	1821	1827	1827	1821	22
540	20231020	100900	845831871	1827	1832	1835	1827	179
541	20231020	100800	845504136	1832	1834	1835	1832	1231
542	20231020	100700	843245987	1834	1834	1834	1834	117
543	20231020	100600	843031409	1834	1828	1834	1828	793
544	20231020	100500	841580338	1828	1828	1828	1828	4
545	20231020	100400	841573026	1828	1828	1828	1828	421
546	20231020	100300	840803438	1828	1828	1828	1828	1588
547	20231020	100200	837900574	1814	1814	1814	1814	0
548	20231020	100100	837900574	1814	1814	1814	1813	1622
549	20231020	100000	834958534	1829	1829	1829	1829	1976
550	20231020	095900	831344430	1811	1824	1830	1811	9247
551	20231020	095800	814519012	1829	1824	1829	1823	1295
552	20231020	095700	812153512	1827	1822	1827	1822	786
553	20231020	095600	810717794	1822	1825	1825	1822	44
554	20231020	095500	810637518	1825	1827	1827	1825	13
555	20231020	095400	810613769	1817	1821	1821	1815	1341
556	20231020	095300	808174487	1834	1834	1834	1834	0
557	20231020	095200	808174487	1834	1834	1834	1834	0
558	20231020	095100	808174487	1834	1834	1834	1834	1232
559	20231020	095000	805914999	1832	1820	1832	1818	11225
560	20231020	094900	785483202	1836	1837	1837	1819	1123
561	20231020	094800	783426823	1832	1822	1835	1812	6405
562	20231020	094700	771744210	1822	1805	1822	1805	5468
563	20231020	094600	761810149	1800	1842	1843	1800	21755
564	20231020	094500	721959137	1842	1850	1850	1842	4784
565	20231020	094400	713135417	1852	1851	1852	1850	5646
566	20231020	094300	702689739	1851	1853	1861	1851	2257
567	20231020	094200	698509155	1852	1859	1862	1852	8172
568	20231020	094100	683304437	1859	1860	1860	1857	1988
569	20231020	094000	679609498	1860	1860	1860	1852	1865
570	20231020	093900	676148696	1860	1851	1860	1851	11194
571	20231020	093800	655378302	1859	1859	1860	1851	891
572	20231020	093700	653722063	1859	1850	1859	1840	3235
573	20231020	093600	647743840	1850	1860	1867	1850	5296
574	20231020	093500	637908793	1869	1872	1872	1860	12995
575	20231020	093400	613628105	1878	1879	1879	1877	2347
576	20231020	093300	609218880	1880	1877	1884	1871	21655
577	20231020	093200	568579100	1877	1885	1890	1874	23599
578	20231020	093100	524174510	1884	1879	1884	1872	8062
579	20231020	093000	509012980	1879	1870	1879	1870	12451
580	20231020	092900	485656774	1870	1872	1873	1866	17442
581	20231020	092800	453021926	1872	1871	1890	1863	13382
582	20231020	092700	427961891	1868	1852	1868	1850	29928
583	20231020	092600	372389039	1852	1846	1852	1846	7172
584	20231020	092500	359130347	1846	1840	1846	1833	8149
585	20231020	092400	344104607	1833	1846	1847	1833	15871
586	20231020	092300	314794239	1846	1845	1848	1828	8884
587	20231020	092200	298439668	1845	1827	1845	1820	22236
588	20231020	092100	257677439	1819	1798	1827	1798	3101
589	20231020	092000	252040867	1796	1797	1797	1796	271
590	20231020	091900	251554149	1795	1791	1795	1791	830
591	20231020	091800	250065307	1790	1779	1790	1779	865
592	20231020	091700	248516990	1791	1792	1792	1791	404
593	20231020	091600	247793163	1791	1773	1791	1773	8611
594	20231020	091500	232403034	1773	1789	1792	1772	10616
595	20231020	091400	213534568	1778	1775	1788	1775	2790
596	20231020	091300	208568132	1774	1781	1783	1771	15141
597	20231020	091200	181694103	1781	1794	1794	1781	2746
598	20231020	091100	176801738	1795	1783	1795	1780	1346
599	20231020	091000	174402943	1783	1792	1798	1783	6788
600	20231020	090900	162273782	1792	1801	1810	1792	12004
601	20231020	090800	140702043	1811	1803	1811	1803	855
602	20231020	090700	139155718	1803	1820	1820	1799	3307
603	20231020	090600	133167434	1820	1809	1821	1800	12851
604	20231020	090500	109912904	1809	1801	1809	1793	7467
605	20231020	090400	96440912	1801	1800	1809	1800	428
606	20231020	090300	95666759	1800	1787	1800	1787	10111
607	20231020	090200	77559073	1774	1766	1789	1766	11147
608	20231020	090100	57800419	1770	1806	1806	1770	13804
609	20231020	090000	33203135	1810	1822	1827	1810	17522