KissMeData/033250/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191400	4970154568	1900	1900	1900	1900	64975
3	20231110	191300	4970154568	1900	1900	1900	1900	0
4	20231110	191200	4970154568	1900	1900	1900	1900	0
5	20231110	191100	4970154568	1900	1900	1900	1900	0
6	20231110	191000	4970154568	1900	1900	1900	1900	0
7	20231110	190900	4970154568	1900	1900	1900	1900	0
8	20231110	190800	4970154568	1900	1900	1900	1900	0
9	20231110	190700	4970154568	1900	1900	1900	1900	0
10	20231110	190600	4970154568	1900	1900	1900	1900	0
11	20231110	190500	4970154568	1900	1900	1900	1900	0
12	20231110	190400	4970154568	1900	1900	1900	1900	0
13	20231110	190300	4970154568	1900	1900	1900	1900	0
14	20231110	190200	4970154568	1900	1900	1900	1900	0
15	20231110	190100	4970154568	1900	1900	1900	1900	0
16	20231110	190000	4970154568	1900	1900	1900	1900	0
17	20231110	185900	4970154568	1900	1900	1900	1900	0
18	20231110	185800	4970154568	1900	1900	1900	1900	0
19	20231110	185700	4970154568	1900	1900	1900	1900	0
20	20231110	185600	4970154568	1900	1900	1900	1900	0
21	20231110	185500	4970154568	1900	1900	1900	1900	0
22	20231110	185400	4970154568	1900	1900	1900	1900	0
23	20231110	185300	4970154568	1900	1900	1900	1900	0
24	20231110	185200	4970154568	1900	1900	1900	1900	0
25	20231110	185100	4970154568	1900	1900	1900	1900	0
26	20231110	185000	4970154568	1900	1900	1900	1900	0
27	20231110	184900	4970154568	1900	1900	1900	1900	0
28	20231110	184800	4970154568	1900	1900	1900	1900	0
29	20231110	184700	4970154568	1900	1900	1900	1900	0
30	20231110	184600	4970154568	1900	1900	1900	1900	0
31	20231110	184500	4970154568	1900	1900	1900	1900	0
32	20231110	184400	4970154568	1900	1900	1900	1900	64975
33	20231110	184300	4970154568	1900	1900	1900	1900	0
34	20231110	184200	4970154568	1900	1900	1900	1900	0
35	20231110	184100	4970154568	1900	1900	1900	1900	0
36	20231110	184000	4970154568	1900	1900	1900	1900	0
37	20231110	183900	4970154568	1900	1900	1900	1900	0
38	20231110	183800	4970154568	1900	1900	1900	1900	0
39	20231110	183700	4970154568	1900	1900	1900	1900	0
40	20231110	183600	4970154568	1900	1900	1900	1900	0
41	20231110	183500	4970154568	1900	1900	1900	1900	0
42	20231110	183400	4970154568	1900	1900	1900	1900	0
43	20231110	183300	4970154568	1900	1900	1900	1900	0
44	20231110	183200	4970154568	1900	1900	1900	1900	0
45	20231110	183100	4970154568	1900	1900	1900	1900	0
46	20231110	183000	4970154568	1900	1900	1900	1900	0
47	20231110	182900	4970154568	1900	1900	1900	1900	0
48	20231110	182800	4970154568	1900	1900	1900	1900	0
49	20231110	182700	4970154568	1900	1900	1900	1900	0
50	20231110	182600	4970154568	1900	1900	1900	1900	0
51	20231110	182500	4970154568	1900	1900	1900	1900	0
52	20231110	182400	4970154568	1900	1900	1900	1900	0
53	20231110	182300	4970154568	1900	1900	1900	1900	0
54	20231110	182200	4970154568	1900	1900	1900	1900	0
55	20231110	182100	4970154568	1900	1900	1900	1900	0
56	20231110	182000	4970154568	1900	1900	1900	1900	0
57	20231110	181900	4970154568	1900	1900	1900	1900	0
58	20231110	181800	4970154568	1900	1900	1900	1900	0
59	20231110	181700	4970154568	1900	1900	1900	1900	0
60	20231110	181600	4970154568	1900	1900	1900	1900	0
61	20231110	181500	4970154568	1900	1900	1900	1900	0
62	20231110	181400	4970154568	1900	1900	1900	1900	64975
63	20231110	181300	4970154568	1900	1900	1900	1900	0
64	20231110	181200	4970154568	1900	1900	1900	1900	0
65	20231110	181100	4970154568	1900	1900	1900	1900	0
66	20231110	181000	4970154568	1900	1900	1900	1900	0
67	20231110	180900	4970154568	1900	1900	1900	1900	0
68	20231110	180800	4970154568	1900	1900	1900	1900	0
69	20231110	180700	4970154568	1900	1900	1900	1900	0
70	20231110	180600	4970154568	1900	1900	1900	1900	0
71	20231110	180500	4970154568	1900	1900	1900	1900	0
72	20231110	180400	4970154568	1900	1900	1900	1900	0
73	20231110	180300	4970154568	1900	1900	1900	1900	0
74	20231110	180200	4970154568	1900	1900	1900	1900	0
75	20231110	180100	4970154568	1900	1900	1900	1900	0
76	20231110	180000	4970154568	1900	1900	1900	1900	0
77	20231110	175900	4970154568	1900	1900	1900	1900	0
78	20231110	175800	4970154568	1900	1900	1900	1900	0
79	20231110	175700	4970154568	1900	1900	1900	1900	0
80	20231110	175600	4970154568	1900	1900	1900	1900	0
81	20231110	175500	4970154568	1900	1900	1900	1900	0
82	20231110	175400	4970154568	1900	1900	1900	1900	0
83	20231110	175300	4970154568	1900	1900	1900	1900	0
84	20231110	175200	4970154568	1900	1900	1900	1900	0
85	20231110	175100	4970154568	1900	1900	1900	1900	0
86	20231110	175000	4970154568	1900	1900	1900	1900	0
87	20231110	174900	4970154568	1900	1900	1900	1900	0
88	20231110	174800	4970154568	1900	1900	1900	1900	0
89	20231110	174700	4970154568	1900	1900	1900	1900	0
90	20231110	174600	4970154568	1900	1900	1900	1900	0
91	20231110	174500	4970154568	1900	1900	1900	1900	0
92	20231110	174400	4970154568	1900	1900	1900	1900	64975
93	20231110	174300	4970154568	1900	1900	1900	1900	0
94	20231110	174200	4970154568	1900	1900	1900	1900	0
95	20231110	174100	4970154568	1900	1900	1900	1900	0
96	20231110	174000	4970154568	1900	1900	1900	1900	0
97	20231110	173900	4970154568	1900	1900	1900	1900	0
98	20231110	173800	4970154568	1900	1900	1900	1900	0
99	20231110	173700	4970154568	1900	1900	1900	1900	0
100	20231110	173600	4970154568	1900	1900	1900	1900	0
101	20231110	173500	4970154568	1900	1900	1900	1900	0
102	20231110	173400	4970154568	1900	1900	1900	1900	0
103	20231110	173300	4970154568	1900	1900	1900	1900	0
104	20231110	173200	4970154568	1900	1900	1900	1900	0
105	20231110	173100	4970154568	1900	1900	1900	1900	0
106	20231110	173000	4970154568	1900	1900	1900	1900	0
107	20231110	172900	4970154568	1900	1900	1900	1900	0
108	20231110	172800	4970154568	1900	1900	1900	1900	0
109	20231110	172700	4970154568	1900	1900	1900	1900	0
110	20231110	172600	4970154568	1900	1900	1900	1900	0
111	20231110	172500	4970154568	1900	1900	1900	1900	0
112	20231110	172400	4970154568	1900	1900	1900	1900	0
113	20231110	172300	4970154568	1900	1900	1900	1900	0
114	20231110	172200	4970154568	1900	1900	1900	1900	0
115	20231110	172100	4970154568	1900	1900	1900	1900	0
116	20231110	172000	4970154568	1900	1900	1900	1900	0
117	20231110	171900	4970154568	1900	1900	1900	1900	0
118	20231110	171800	4970154568	1900	1900	1900	1900	0
119	20231110	171700	4970154568	1900	1900	1900	1900	0
120	20231110	171600	4970154568	1900	1900	1900	1900	0
121	20231110	171500	4970154568	1900	1900	1900	1900	0
122	20231110	171400	4970154568	1900	1900	1900	1900	64975
123	20231110	171300	4970154568	1900	1900	1900	1900	0
124	20231110	171200	4970154568	1900	1900	1900	1900	0
125	20231110	171100	4970154568	1900	1900	1900	1900	0
126	20231110	171000	4970154568	1900	1900	1900	1900	0
127	20231110	170900	4970154568	1900	1900	1900	1900	0
128	20231110	170800	4970154568	1900	1900	1900	1900	0
129	20231110	170700	4970154568	1900	1900	1900	1900	0
130	20231110	170600	4970154568	1900	1900	1900	1900	0
131	20231110	170500	4970154568	1900	1900	1900	1900	0
132	20231110	170400	4970154568	1900	1900	1900	1900	0
133	20231110	170300	4970154568	1900	1900	1900	1900	0
134	20231110	170200	4970154568	1900	1900	1900	1900	0
135	20231110	170100	4970154568	1900	1900	1900	1900	0
136	20231110	170000	4970154568	1900	1900	1900	1900	0
137	20231110	165900	4970154568	1900	1900	1900	1900	0
138	20231110	165800	4970154568	1900	1900	1900	1900	0
139	20231110	165700	4970154568	1900	1900	1900	1900	0
140	20231110	165600	4970154568	1900	1900	1900	1900	0
141	20231110	165500	4970154568	1900	1900	1900	1900	0
142	20231110	165400	4970154568	1900	1900	1900	1900	0
143	20231110	165300	4970154568	1900	1900	1900	1900	0
144	20231110	165200	4970154568	1900	1900	1900	1900	0
145	20231110	165100	4970154568	1900	1900	1900	1900	0
146	20231110	165000	4970154568	1900	1900	1900	1900	0
147	20231110	164900	4970154568	1900	1900	1900	1900	0
148	20231110	164800	4970154568	1900	1900	1900	1900	0
149	20231110	164700	4970154568	1900	1900	1900	1900	0
150	20231110	164600	4970154568	1900	1900	1900	1900	0
151	20231110	164500	4970154568	1900	1900	1900	1900	0
152	20231110	164400	4970154568	1900	1900	1900	1900	64975
153	20231110	164300	4970154568	1900	1900	1900	1900	0
154	20231110	164200	4970154568	1900	1900	1900	1900	0
155	20231110	164100	4970154568	1900	1900	1900	1900	0
156	20231110	164000	4970154568	1900	1900	1900	1900	0
157	20231110	163900	4970154568	1900	1900	1900	1900	0
158	20231110	163800	4970154568	1900	1900	1900	1900	0
159	20231110	163700	4970154568	1900	1900	1900	1900	0
160	20231110	163600	4970154568	1900	1900	1900	1900	0
161	20231110	163500	4970154568	1900	1900	1900	1900	0
162	20231110	163400	4970154568	1900	1900	1900	1900	0
163	20231110	163300	4970154568	1900	1900	1900	1900	0
164	20231110	163200	4970154568	1900	1900	1900	1900	0
165	20231110	163100	4970154568	1900	1900	1900	1900	0
166	20231110	163000	4970154568	1900	1900	1900	1900	0
167	20231110	162900	4970154568	1900	1900	1900	1900	0
168	20231110	162800	4970154568	1900	1900	1900	1900	0
169	20231110	162700	4970154568	1900	1900	1900	1900	0
170	20231110	162600	4970154568	1900	1900	1900	1900	0
171	20231110	162500	4970154568	1900	1900	1900	1900	0
172	20231110	162400	4970154568	1900	1900	1900	1900	0
173	20231110	162300	4970154568	1900	1900	1900	1900	0
174	20231110	162200	4970154568	1900	1900	1900	1900	0
175	20231110	162100	4970154568	1900	1900	1900	1900	0
176	20231110	162000	4970154568	1900	1900	1900	1900	0
177	20231110	161900	4970154568	1900	1900	1900	1900	0
178	20231110	161800	4970154568	1900	1900	1900	1900	0
179	20231110	161700	4970154568	1900	1900	1900	1900	0
180	20231110	161600	4970154568	1900	1900	1900	1900	0
181	20231110	161500	4970154568	1900	1900	1900	1900	0
182	20231110	161400	4970154568	1900	1900	1900	1900	64975
183	20231110	161300	4970154568	1900	1900	1900	1900	0
184	20231110	161200	4970154568	1900	1900	1900	1900	0
185	20231110	161100	4970154568	1900	1900	1900	1900	0
186	20231110	161000	4970154568	1900	1900	1900	1900	0
187	20231110	160900	4970154568	1900	1900	1900	1900	0
188	20231110	160800	4970154568	1900	1900	1900	1900	0
189	20231110	160700	4970154568	1900	1900	1900	1900	0
190	20231110	160600	4970154568	1900	1900	1900	1900	0
191	20231110	160500	4970154568	1900	1900	1900	1900	0
192	20231110	160400	4970154568	1900	1900	1900	1900	0
193	20231110	160300	4970154568	1900	1900	1900	1900	0
194	20231110	160200	4970154568	1900	1900	1900	1900	0
195	20231110	160100	4970154568	1900	1900	1900	1900	0
196	20231110	160000	4970154568	1900	1900	1900	1900	0
197	20231110	155900	4970154568	1900	1900	1900	1900	0
198	20231110	155800	4970154568	1900	1900	1900	1900	0
199	20231110	155700	4970154568	1900	1900	1900	1900	0
200	20231110	155600	4970154568	1900	1900	1900	1900	0
201	20231110	155500	4970154568	1900	1900	1900	1900	0
202	20231110	155400	4970154568	1900	1900	1900	1900	0
203	20231110	155300	4970154568	1900	1900	1900	1900	0
204	20231110	155200	4970154568	1900	1900	1900	1900	0
205	20231110	155100	4970154568	1900	1900	1900	1900	0
206	20231110	155000	4970154568	1900	1900	1900	1900	0
207	20231110	154900	4970154568	1900	1900	1900	1900	0
208	20231110	154800	4970154568	1900	1900	1900	1900	0
209	20231110	154700	4970154568	1900	1900	1900	1900	0
210	20231110	154600	4970154568	1900	1900	1900	1900	0
211	20231110	154500	4970154568	1900	1900	1900	1900	0
212	20231110	154400	4970154568	1900	1900	1900	1900	64975
213	20231110	154300	4970154568	1900	1900	1900	1900	0
214	20231110	154200	4970154568	1900	1900	1900	1900	0
215	20231110	154100	4970154568	1900	1900	1900	1900	0
216	20231110	154000	4970154568	1900	1900	1900	1900	0
217	20231110	153900	4970154568	1900	1900	1900	1900	0
218	20231110	153800	4970154568	1900	1900	1900	1900	0
219	20231110	153700	4970154568	1900	1900	1900	1900	0
220	20231110	153600	4970154568	1900	1900	1900	1900	0
221	20231110	153500	4970154568	1900	1900	1900	1900	0
222	20231110	153400	4970154568	1900	1900	1900	1900	0
223	20231110	153300	4970154568	1900	1900	1900	1900	0
224	20231110	153200	4970154568	1900	1900	1900	1900	0
225	20231110	153100	4970154568	1900	1900	1900	1900	0
226	20231110	153000	4970154568	1900	1900	1900	1900	64975
227	20231110	152900	4846702068	1898	1898	1898	1898	0
228	20231110	152800	4846702068	1898	1898	1898	1898	0
229	20231110	152700	4846702068	1898	1898	1898	1898	0
230	20231110	152600	4846702068	1898	1898	1898	1898	0
231	20231110	152500	4846702068	1898	1898	1898	1898	0
232	20231110	152400	4846702068	1898	1898	1898	1898	0
233	20231110	152300	4846702068	1898	1898	1898	1898	0
234	20231110	152200	4846702068	1898	1898	1898	1898	0
235	20231110	152100	4846702068	1898	1898	1898	1898	0
236	20231110	152000	4846702068	1898	1898	1898	1898	0
237	20231110	151900	4846702068	1898	1898	1899	1889	19413
238	20231110	151800	4809864761	1898	1893	1899	1890	19731
239	20231110	151700	4772450400	1893	1881	1895	1881	24149
240	20231110	151600	4726824934	1881	1880	1884	1880	3015
241	20231110	151500	4721155679	1880	1885	1885	1880	6307
242	20231110	151400	4709291220	1887	1886	1887	1886	2362
243	20231110	151300	4704835647	1877	1887	1889	1877	4039
244	20231110	151200	4697210502	1887	1887	1889	1887	7265
245	20231110	151100	4683498299	1887	1886	1887	1873	5052
246	20231110	151000	4673990017	1887	1871	1890	1871	11004
247	20231110	150900	4653316807	1872	1866	1872	1863	9012
248	20231110	150800	4636488593	1866	1866	1866	1866	1229
249	20231110	150700	4634195279	1866	1859	1867	1856	3712
250	20231110	150600	4627283323	1855	1850	1859	1850	770
251	20231110	150500	4625855315	1855	1850	1855	1850	1897
252	20231110	150400	4622345860	1856	1856	1856	1850	2267
253	20231110	150300	4618150491	1857	1850	1857	1850	101
254	20231110	150200	4617963634	1850	1859	1860	1850	3004
255	20231110	150100	4612379654	1859	1858	1859	1857	6846
256	20231110	150000	4599659606	1858	1857	1858	1845	3136
257	20231110	145900	4593859606	1846	1858	1858	1846	731
258	20231110	145800	4592510153	1858	1845	1858	1843	301
259	20231110	145700	4591953628	1859	1860	1860	1858	1412
260	20231110	145600	4589328593	1860	1846	1860	1843	44
261	20231110	145500	4589247447	1862	1859	1862	1859	1511
262	20231110	145400	4586438009	1858	1853	1858	1853	1672
263	20231110	145300	4583332293	1843	1853	1853	1843	452
264	20231110	145200	4582495159	1852	1852	1852	1851	676
265	20231110	145100	4581243307	1852	1845	1853	1845	567
266	20231110	145000	4580197099	1845	1843	1845	1843	3235
267	20231110	144900	4574228724	1845	1843	1845	1843	1283
268	20231110	144800	4571863850	1843	1836	1843	1835	2368
269	20231110	144700	4567515829	1835	1836	1836	1835	3550
270	20231110	144600	4560998031	1837	1843	1843	1836	10135
271	20231110	144500	4542366741	1845	1846	1846	1843	3199
272	20231110	144400	4536465753	1845	1851	1851	1843	13386
273	20231110	144300	4511730565	1851	1853	1853	1851	2651
274	20231110	144200	4506823143	1852	1852	1863	1852	392
275	20231110	144100	4506096932	1852	1851	1852	1851	119
276	20231110	144000	4505876662	1863	1854	1863	1851	8571
277	20231110	143900	4489985173	1854	1854	1855	1854	2834
278	20231110	143800	4484728937	1855	1856	1856	1854	9194
279	20231110	143700	4467670686	1862	1857	1862	1855	4284
280	20231110	143600	4459718260	1857	1858	1858	1857	1951
281	20231110	143500	4456095066	1858	1856	1858	1856	1661
282	20231110	143400	4453011982	1856	1858	1858	1856	2052
283	20231110	143300	4449200589	1858	1857	1858	1857	52
284	20231110	143200	4449104023	1857	1857	1857	1857	1
285	20231110	143100	4449102166	1856	1857	1863	1856	1482
286	20231110	143000	4446349160	1863	1856	1863	1856	2781
287	20231110	142900	4441172519	1856	1859	1862	1856	4308
288	20231110	142800	4433168261	1859	1862	1862	1859	5900
289	20231110	142700	4422190244	1862	1865	1865	1862	1919
290	20231110	142600	4418613577	1865	1865	1868	1865	1976
291	20231110	142500	4414928334	1861	1868	1868	1861	506
292	20231110	142400	4413985778	1868	1861	1868	1861	679
293	20231110	142300	4412721835	1869	1869	1869	1869	292
294	20231110	142200	4412176087	1869	1866	1870	1860	7528
295	20231110	142100	4398160181	1866	1865	1873	1865	2151
296	20231110	142000	4394144665	1873	1865	1873	1865	98
297	20231110	141900	4393961887	1864	1865	1865	1864	1486
298	20231110	141800	4391191697	1865	1865	1873	1865	364
299	20231110	141700	4390511309	1865	1872	1873	1865	1746
300	20231110	141600	4387253954	1865	1868	1868	1865	760
301	20231110	141500	4385836369	1868	1865	1873	1865	1525
302	20231110	141400	4382982480	1861	1862	1865	1860	2254
303	20231110	141300	4378786105	1865	1865	1865	1865	0
304	20231110	141200	4378786105	1865	1865	1865	1861	192
305	20231110	141100	4378428492	1865	1865	1865	1865	592
306	20231110	141000	4377324412	1861	1860	1865	1858	2169
307	20231110	140900	4373291572	1865	1860	1865	1860	296
308	20231110	140800	4372741007	1860	1865	1865	1860	1450
309	20231110	140700	4370043860	1865	1868	1868	1862	2462
310	20231110	140600	4365444886	1868	1875	1875	1868	1234
311	20231110	140500	4363139074	1875	1868	1875	1868	21
312	20231110	140400	4363099769	1865	1865	1865	1865	2
313	20231110	140300	4363096039	1865	1864	1865	1864	368
314	20231110	140200	4362409775	1864	1863	1864	1858	4294
315	20231110	140100	4354423019	1863	1863	1863	1863	0
316	20231110	140000	4354423019	1863	1861	1863	1861	609
317	20231110	135900	4353288476	1860	1860	1863	1860	2986
318	20231110	135800	4347731236	1859	1864	1864	1859	4161
319	20231110	135700	4339988084	1864	1865	1865	1864	650
320	20231110	135600	4338775933	1864	1865	1865	1864	455
321	20231110	135500	4337927371	1865	1874	1874	1865	15702
322	20231110	135400	4308569839	1874	1873	1877	1873	679
323	20231110	135300	4307298059	1873	1874	1878	1872	3142
324	20231110	135200	4301411554	1874	1874	1874	1874	640
325	20231110	135100	4300212194	1879	1880	1880	1879	1621
326	20231110	135000	4297166118	1880	1880	1880	1880	341
327	20231110	134900	4296525038	1880	1880	1880	1874	2024
328	20231110	134800	4292730685	1880	1879	1880	1879	846
329	20231110	134700	4291141050	1880	1880	1881	1880	10522
330	20231110	134600	4271359681	1879	1879	1879	1879	1254
331	20231110	134500	4269003415	1880	1874	1880	1874	222
332	20231110	134400	4268586256	1873	1880	1880	1873	366
333	20231110	134300	4267898183	1881	1880	1882	1880	3817
334	20231110	134200	4260716363	1878	1871	1878	1870	11818
335	20231110	134100	4238575358	1872	1870	1872	1870	799
336	20231110	134000	4237080209	1865	1878	1878	1865	5402
337	20231110	133900	4226967847	1878	1877	1879	1877	5277
338	20231110	133800	4217059707	1877	1880	1880	1875	4252
339	20231110	133700	4209082110	1880	1873	1884	1873	10078
340	20231110	133600	4190134658	1872	1864	1875	1861	14520
341	20231110	133500	4163026830	1862	1860	1862	1856	28459
342	20231110	133400	4110122398	1864	1860	1864	1860	84
343	20231110	133300	4109966038	1860	1854	1860	1854	2072
344	20231110	133200	4106121898	1854	1855	1855	1854	627
345	20231110	133100	4104959270	1855	1854	1855	1854	959
346	20231110	133000	4103180784	1855	1855	1855	1854	129
347	20231110	132900	4102941531	1854	1854	1854	1854	1044
348	20231110	132800	4101005955	1854	1854	1854	1854	102
349	20231110	132700	4100816847	1854	1855	1855	1854	107
350	20231110	132600	4100618462	1855	1854	1855	1853	354
351	20231110	132500	4099962010	1853	1853	1854	1852	4068
352	20231110	132400	4092425710	1852	1855	1857	1852	1003
353	20231110	132300	4090565839	1855	1851	1855	1851	1015
354	20231110	132200	4088686098	1851	1855	1855	1851	276
355	20231110	132100	4088174757	1857	1852	1857	1852	2577
356	20231110	132000	4083401499	1852	1850	1852	1849	5567
357	20231110	131900	4073102506	1849	1851	1851	1849	5427
358	20231110	131800	4063062350	1851	1851	1852	1850	3640
359	20231110	131700	4056326562	1851	1859	1859	1850	13193
360	20231110	131600	4031888184	1859	1857	1859	1855	2173
361	20231110	131500	4027854682	1857	1863	1863	1857	3814
362	20231110	131400	4020763417	1860	1863	1863	1860	486
363	20231110	131300	4019858922	1864	1859	1864	1859	8489
364	20231110	131200	4004069367	1860	1864	1865	1859	3244
365	20231110	131100	3998029241	1866	1863	1866	1861	7178
366	20231110	131000	3984638823	1866	1867	1867	1865	138
367	20231110	130900	3984381332	1867	1867	1867	1861	1189
368	20231110	130800	3982166025	1867	1864	1868	1864	264
369	20231110	130700	3981673166	1864	1862	1864	1861	4075
370	20231110	130600	3974083504	1861	1856	1862	1855	3519
371	20231110	130500	3967532981	1855	1858	1858	1855	574
372	20231110	130400	3966468204	1863	1863	1863	1863	67
373	20231110	130300	3966343383	1865	1867	1867	1865	403
374	20231110	130200	3965591786	1850	1849	1865	1849	10135
375	20231110	130100	3946771330	1849	1850	1853	1849	6184
376	20231110	130000	3935333794	1850	1852	1855	1850	2419
377	20231110	125900	3930856661	1850	1855	1855	1850	4078
378	20231110	125800	3923310497	1857	1859	1859	1850	10022
379	20231110	125700	3904748367	1860	1861	1861	1860	1908
380	20231110	125600	3901198609	1863	1863	1865	1861	1870
381	20231110	125500	3897715779	1863	1865	1865	1863	799
382	20231110	125400	3896226657	1865	1870	1870	1865	8694
383	20231110	125300	3880000458	1870	1871	1871	1868	11205
384	20231110	125200	3859049689	1871	1872	1872	1871	4294
385	20231110	125100	3851013319	1873	1873	1873	1873	2005
386	20231110	125000	3847257954	1873	1875	1875	1873	2010
387	20231110	124900	3843491976	1875	1876	1876	1875	10907
388	20231110	124800	3823040030	1876	1878	1878	1876	3109
389	20231110	124700	3817207394	1876	1876	1880	1876	1921
390	20231110	124600	3813600977	1876	1876	1880	1876	2837
391	20231110	124500	3808276761	1876	1880	1880	1875	3762
392	20231110	124400	3801215006	1874	1876	1880	1874	551
393	20231110	124300	3800181202	1880	1885	1885	1880	447
394	20231110	124200	3799340837	1885	1878	1885	1874	13828
395	20231110	124100	3773378084	1878	1878	1878	1876	3433
396	20231110	124000	3766932435	1878	1880	1880	1875	5745
397	20231110	123900	3756148832	1880	1885	1885	1880	980
398	20231110	123800	3754304554	1886	1882	1888	1879	6750
399	20231110	123700	3741616474	1883	1882	1890	1880	6095
400	20231110	123600	3730151964	1891	1893	1893	1880	10330
401	20231110	123500	3710663436	1894	1894	1894	1893	4298
402	20231110	123400	3702526795	1893	1902	1902	1893	5851
403	20231110	123300	3691430488	1902	1897	1903	1897	17225
404	20231110	123200	3658677440	1897	1895	1899	1892	377
405	20231110	123100	3657962673	1895	1891	1899	1891	47
406	20231110	123000	3657873770	1899	1883	1901	1883	4195
407	20231110	122900	3649928985	1880	1882	1882	1878	32608
408	20231110	122800	3588628157	1883	1890	1891	1881	15232
409	20231110	122700	3559878037	1890	1882	1891	1882	11165
410	20231110	122600	3538863223	1882	1890	1891	1882	18481
411	20231110	122500	3504014748	1891	1895	1895	1891	9198
412	20231110	122400	3486596607	1895	1902	1902	1895	16300
413	20231110	122300	3455695092	1902	1897	1903	1895	2306
414	20231110	122200	3451319774	1897	1901	1905	1897	9612
415	20231110	122100	3433042662	1901	1900	1905	1899	8607
416	20231110	122000	3416658782	1897	1904	1904	1897	2380
417	20231110	121900	3412141004	1905	1901	1905	1895	6719
418	20231110	121800	3399387786	1902	1905	1908	1902	22683
419	20231110	121700	3356149341	1902	1900	1907	1895	15041
420	20231110	121600	3327498874	1900	1885	1900	1885	19606
421	20231110	121500	3290370083	1885	1890	1890	1884	18677
422	20231110	121400	3255145882	1890	1892	1892	1881	51700
423	20231110	121300	3157710515	1891	1895	1895	1891	10520
424	20231110	121200	3137800725	1894	1894	1895	1889	27432
425	20231110	121100	3085836533	1890	1891	1895	1889	21232
426	20231110	121000	3045682140	1889	1905	1905	1889	27982
427	20231110	120900	2992701068	1900	1910	1910	1898	42579
428	20231110	120800	2911674304	1909	1902	1910	1898	31546
429	20231110	120700	2851668823	1902	1908	1913	1900	51924
430	20231110	120600	2752715803	1905	1905	1923	1904	104691
431	20231110	120500	2552262909	1904	1906	1906	1898	45386
432	20231110	120400	2465888747	1903	1897	1910	1888	61098
433	20231110	120300	2349565230	1901	1880	1902	1880	81269
434	20231110	120200	2195953274	1879	1874	1879	1873	2748
435	20231110	120100	2190791452	1874	1872	1879	1872	5954
436	20231110	120000	2179639470	1872	1879	1879	1870	32292
437	20231110	115900	2119138175	1877	1875	1881	1875	28631
438	20231110	115800	2065341231	1875	1877	1878	1874	16088
439	20231110	115700	2035142257	1877	1874	1877	1870	10337
440	20231110	115600	2015758624	1873	1868	1873	1868	3979
441	20231110	115500	2008314346	1866	1871	1872	1866	17233
442	20231110	115400	1976092754	1872	1874	1874	1870	7411
443	20231110	115300	1962223099	1873	1871	1873	1870	5637
444	20231110	115200	1951672551	1871	1870	1875	1869	9582
445	20231110	115100	1933753180	1870	1874	1878	1866	27194
446	20231110	115000	1882812378	1873	1859	1873	1859	52544
447	20231110	114900	1784683801	1850	1850	1850	1850	1051
448	20231110	114800	1782739451	1849	1854	1860	1849	13018
449	20231110	114700	1758641090	1854	1855	1860	1854	10552
450	20231110	114600	1739047106	1856	1856	1863	1852	7248
451	20231110	114500	1725589802	1860	1844	1864	1841	50716
452	20231110	114400	1631514782	1844	1845	1845	1835	6949
453	20231110	114300	1618698524	1845	1834	1845	1825	24590
454	20231110	114200	1573511779	1833	1825	1833	1825	6482
455	20231110	114100	1561637036	1825	1830	1830	1825	316
456	20231110	114000	1561060089	1825	1825	1825	1825	118
457	20231110	113900	1560844739	1827	1831	1832	1827	2447
458	20231110	113800	1556369309	1831	1830	1832	1830	2750
459	20231110	113700	1551333051	1830	1828	1830	1827	8657
460	20231110	113600	1535500841	1827	1825	1828	1825	3486
461	20231110	113500	1529132349	1825	1819	1825	1819	19157
462	20231110	113400	1494212526	1819	1819	1819	1819	0
463	20231110	113300	1494212526	1819	1814	1819	1814	169
464	20231110	113200	1493905452	1814	1814	1814	1814	226
465	20231110	113100	1493495488	1813	1813	1813	1813	1392
466	20231110	113000	1490971792	1813	1807	1813	1807	552
467	20231110	112900	1489971316	1814	1810	1814	1806	1977
468	20231110	112800	1486398342	1813	1813	1814	1813	715
469	20231110	112700	1485101997	1809	1809	1809	1809	19
470	20231110	112600	1485067626	1809	1813	1813	1809	11
471	20231110	112500	1485047687	1813	1808	1813	1808	504
472	20231110	112400	1484134970	1813	1813	1813	1813	0
473	20231110	112300	1484134970	1813	1813	1813	1813	1
474	20231110	112200	1484133157	1806	1813	1813	1806	680
475	20231110	112100	1482903282	1814	1814	1814	1814	260
476	20231110	112000	1482431642	1814	1814	1814	1814	4
477	20231110	111900	1482424386	1815	1807	1815	1805	1592
478	20231110	111800	1479550224	1815	1815	1815	1815	30
479	20231110	111700	1479495774	1815	1808	1815	1808	155
480	20231110	111600	1479214823	1805	1808	1808	1805	3021
481	20231110	111500	1473754616	1808	1807	1808	1806	1576
482	20231110	111400	1470907788	1808	1808	1808	1808	2544
483	20231110	111300	1466308236	1808	1809	1809	1807	4143
484	20231110	111200	1458817269	1813	1813	1813	1813	200
485	20231110	111100	1458454669	1814	1812	1814	1807	1516
486	20231110	111000	1455709449	1812	1812	1812	1812	11
487	20231110	110900	1455689517	1812	1810	1812	1810	2865
488	20231110	110800	1450503865	1810	1808	1814	1808	1871
489	20231110	110700	1447116972	1808	1808	1808	1808	1
490	20231110	110600	1447115164	1805	1805	1805	1805	118
491	20231110	110500	1446902174	1805	1810	1810	1805	1795
492	20231110	110400	1443660014	1817	1810	1817	1805	4324
493	20231110	110300	1435854495	1810	1819	1819	1810	42
494	20231110	110200	1435778466	1819	1820	1820	1819	237
495	20231110	110100	1435347362	1820	1820	1820	1820	111
496	20231110	110000	1435145342	1819	1805	1819	1805	1200
497	20231110	105900	1432969215	1815	1815	1815	1815	30
498	20231110	105800	1432914765	1815	1815	1815	1815	12
499	20231110	105700	1432892985	1815	1815	1815	1815	38
500	20231110	105600	1432824015	1815	1805	1815	1805	524
501	20231110	105500	1431878185	1807	1810	1810	1807	1962
502	20231110	105400	1428328720	1811	1814	1815	1811	2580
503	20231110	105300	1423650603	1814	1816	1816	1814	5419
504	20231110	105200	1413813950	1817	1817	1817	1817	1424
505	20231110	105100	1411226542	1819	1817	1819	1817	552
506	20231110	105000	1410223454	1817	1819	1819	1817	317
507	20231110	104900	1409647387	1817	1817	1817	1817	0
508	20231110	104800	1409647387	1817	1819	1819	1816	1078
509	20231110	104700	1407689352	1819	1818	1819	1818	51
510	20231110	104600	1407596584	1819	1819	1819	1819	400
511	20231110	104500	1406868984	1819	1817	1819	1817	1831
512	20231110	104400	1403541844	1817	1816	1817	1816	597
513	20231110	104300	1402457636	1816	1817	1817	1816	785
514	20231110	104200	1401031966	1817	1817	1817	1817	210
515	20231110	104100	1400650396	1817	1817	1817	1817	0
516	20231110	104000	1400650396	1817	1815	1817	1815	360
517	20231110	103900	1399996676	1817	1817	1817	1817	431
518	20231110	103800	1399213549	1817	1819	1819	1817	1255
519	20231110	103700	1396931609	1821	1821	1821	1821	0
520	20231110	103600	1396931609	1821	1821	1822	1821	220
521	20231110	103500	1396530987	1821	1823	1824	1821	2723
522	20231110	103400	1391569185	1822	1827	1827	1822	795
523	20231110	103300	1390119962	1827	1824	1827	1823	1119
524	20231110	103200	1388079315	1823	1823	1824	1823	265
525	20231110	103100	1387596198	1824	1826	1826	1823	2157
526	20231110	103000	1383662514	1826	1824	1827	1823	2050
527	20231110	102900	1379919806	1821	1824	1827	1821	2181
528	20231110	102800	1375940146	1824	1821	1825	1821	596
529	20231110	102700	1374853169	1821	1820	1821	1820	260
530	20231110	102600	1374379957	1820	1820	1820	1817	2515
531	20231110	102500	1369808103	1820	1819	1820	1817	132
532	20231110	102400	1369567984	1819	1817	1819	1817	147
533	20231110	102300	1369300734	1818	1815	1818	1815	447
534	20231110	102200	1368489228	1814	1813	1815	1813	2103
535	20231110	102100	1364676013	1813	1807	1813	1807	3124
536	20231110	102000	1359013742	1801	1808	1812	1800	6138
537	20231110	101900	1347950095	1808	1812	1812	1808	7024
538	20231110	101800	1335233699	1812	1813	1813	1812	3080
539	20231110	101700	1329652613	1812	1817	1817	1812	11525
540	20231110	101600	1308756458	1817	1819	1819	1817	324
541	20231110	101500	1308167255	1818	1812	1819	1809	4993
542	20231110	101400	1299128574	1811	1812	1813	1811	992
543	20231110	101300	1297330980	1812	1814	1814	1812	722
544	20231110	101200	1296022712	1811	1812	1813	1811	1192
545	20231110	101100	1293863366	1812	1812	1812	1812	1
546	20231110	101000	1293861554	1821	1825	1825	1821	8389
547	20231110	100900	1278585123	1825	1816	1825	1813	3939
548	20231110	100800	1271425733	1819	1819	1819	1819	439
549	20231110	100700	1270627192	1819	1819	1819	1815	3129
550	20231110	100600	1264947681	1819	1819	1820	1815	9070
551	20231110	100500	1248445418	1820	1815	1820	1815	1951
552	20231110	100400	1244896365	1814	1813	1814	1812	1903
553	20231110	100300	1241446380	1813	1819	1819	1813	860
554	20231110	100200	1239886474	1815	1821	1822	1815	2227
555	20231110	100100	1235840163	1818	1822	1822	1818	467
556	20231110	100000	1234989345	1825	1823	1825	1823	5717
557	20231110	095900	1224561907	1824	1806	1824	1806	5166
558	20231110	095800	1215186955	1803	1806	1806	1803	78
559	20231110	095700	1215046090	1806	1806	1806	1806	15
560	20231110	095600	1215019000	1806	1808	1808	1800	5428
561	20231110	095500	1205232056	1811	1805	1811	1805	1595
562	20231110	095400	1202343823	1811	1808	1812	1808	2940
563	20231110	095300	1197020865	1808	1802	1809	1802	6392
564	20231110	095200	1185486716	1801	1794	1801	1793	14242
565	20231110	095100	1159892639	1793	1792	1794	1791	1524
566	20231110	095000	1157162402	1791	1791	1793	1791	4966
567	20231110	094900	1148264539	1790	1787	1790	1785	1098
568	20231110	094800	1146301262	1787	1792	1794	1780	8569
569	20231110	094700	1130998103	1787	1782	1790	1780	16610
570	20231110	094600	1101399628	1781	1785	1789	1781	9997
571	20231110	094500	1083575805	1785	1789	1789	1783	6820
572	20231110	094400	1071394091	1789	1790	1790	1789	112
573	20231110	094300	1071193619	1790	1789	1795	1788	1054
574	20231110	094200	1069307498	1790	1790	1790	1790	1
575	20231110	094100	1069305708	1798	1793	1800	1785	20978
576	20231110	094000	1031790106	1790	1795	1795	1789	3216
577	20231110	093900	1026026167	1794	1800	1801	1794	4525
578	20231110	093800	1017892928	1797	1797	1803	1794	5989
579	20231110	093700	1007122782	1796	1799	1800	1794	2621
580	20231110	093600	1002410900	1799	1797	1802	1793	3372
581	20231110	093500	996342943	1796	1794	1796	1790	1500
582	20231110	093400	993651473	1794	1785	1794	1784	16293
583	20231110	093300	964562101	1785	1788	1789	1785	3567
584	20231110	093200	958191350	1788	1790	1791	1788	1316
585	20231110	093100	955836293	1790	1792	1793	1790	967
586	20231110	093000	954104456	1793	1795	1800	1793	4150
587	20231110	092900	946657470	1795	1796	1801	1795	1047
588	20231110	092800	944777619	1796	1796	1802	1795	856
589	20231110	092700	943239732	1803	1801	1803	1801	150
590	20231110	092600	942969287	1792	1803	1803	1792	2140
591	20231110	092500	939123119	1805	1805	1807	1801	922
592	20231110	092400	937459247	1801	1802	1810	1800	4625
593	20231110	092300	929118089	1801	1800	1812	1800	24099
594	20231110	092200	885534328	1795	1780	1799	1773	22198
595	20231110	092100	845922614	1780	1779	1783	1778	10620
596	20231110	092000	827022594	1779	1770	1783	1770	9904
597	20231110	091900	809439231	1768	1775	1785	1765	60831
598	20231110	091800	701779305	1777	1778	1778	1773	23640
599	20231110	091700	659766097	1778	1784	1785	1772	39463
600	20231110	091600	589542585	1784	1809	1809	1781	57641
601	20231110	091500	486158347	1809	1818	1825	1808	8887
602	20231110	091400	470060330	1818	1813	1824	1809	7869
603	20231110	091300	455807301	1826	1813	1827	1810	15070
604	20231110	091200	428483266	1827	1817	1830	1813	11399
605	20231110	091100	407715782	1829	1824	1829	1816	5071
606	20231110	091000	398477827	1825	1813	1825	1805	2972
607	20231110	090900	393082304	1825	1807	1826	1804	4881
608	20231110	090800	384250891	1803	1803	1818	1799	12336
609	20231110	090700	362001899	1799	1810	1810	1797	17025
610	20231110	090600	331349503	1810	1829	1829	1809	6722
611	20231110	090500	319152328	1822	1830	1836	1822	15237
612	20231110	090400	291310778	1834	1839	1839	1822	7700
613	20231110	090300	277203555	1839	1790	1843	1780	38407
614	20231110	090200	207858460	1790	1826	1826	1790	54613
615	20231110	090100	109050027	1844	1835	1845	1817	3015
616	20231110	090000	103528850	1835	1845	1845	1810	42559