KissMeData/053950/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193400	10282895739	1880	1880	1880	1880	48177
3	20231114	193300	10282895739	1880	1880	1880	1880	0
4	20231114	193200	10282895739	1880	1880	1880	1880	0
5	20231114	193100	10282895739	1880	1880	1880	1880	0
6	20231114	193000	10282895739	1880	1880	1880	1880	0
7	20231114	192900	10282895739	1880	1880	1880	1880	0
8	20231114	192800	10282895739	1880	1880	1880	1880	0
9	20231114	192700	10282895739	1880	1880	1880	1880	0
10	20231114	192600	10282895739	1880	1880	1880	1880	0
11	20231114	192500	10282895739	1880	1880	1880	1880	0
12	20231114	192400	10282895739	1880	1880	1880	1880	0
13	20231114	192300	10282895739	1880	1880	1880	1880	0
14	20231114	192200	10282895739	1880	1880	1880	1880	0
15	20231114	192100	10282895739	1880	1880	1880	1880	0
16	20231114	192000	10282895739	1880	1880	1880	1880	0
17	20231114	191900	10282895739	1880	1880	1880	1880	0
18	20231114	191800	10282895739	1880	1880	1880	1880	0
19	20231114	191700	10282895739	1880	1880	1880	1880	0
20	20231114	191600	10282895739	1880	1880	1880	1880	0
21	20231114	191500	10282895739	1880	1880	1880	1880	0
22	20231114	191400	10282895739	1880	1880	1880	1880	0
23	20231114	191300	10282895739	1880	1880	1880	1880	0
24	20231114	191200	10282895739	1880	1880	1880	1880	0
25	20231114	191100	10282895739	1880	1880	1880	1880	0
26	20231114	191000	10282895739	1880	1880	1880	1880	0
27	20231114	190900	10282895739	1880	1880	1880	1880	0
28	20231114	190800	10282895739	1880	1880	1880	1880	0
29	20231114	190700	10282895739	1880	1880	1880	1880	0
30	20231114	190600	10282895739	1880	1880	1880	1880	0
31	20231114	190500	10282895739	1880	1880	1880	1880	0
32	20231114	190400	10282895739	1880	1880	1880	1880	48177
33	20231114	190300	10282895739	1880	1880	1880	1880	0
34	20231114	190200	10282895739	1880	1880	1880	1880	0
35	20231114	190100	10282895739	1880	1880	1880	1880	0
36	20231114	190000	10282895739	1880	1880	1880	1880	0
37	20231114	185900	10282895739	1880	1880	1880	1880	0
38	20231114	185800	10282895739	1880	1880	1880	1880	0
39	20231114	185700	10282895739	1880	1880	1880	1880	0
40	20231114	185600	10282895739	1880	1880	1880	1880	0
41	20231114	185500	10282895739	1880	1880	1880	1880	0
42	20231114	185400	10282895739	1880	1880	1880	1880	0
43	20231114	185300	10282895739	1880	1880	1880	1880	0
44	20231114	185200	10282895739	1880	1880	1880	1880	0
45	20231114	185100	10282895739	1880	1880	1880	1880	0
46	20231114	185000	10282895739	1880	1880	1880	1880	0
47	20231114	184900	10282895739	1880	1880	1880	1880	0
48	20231114	184800	10282895739	1880	1880	1880	1880	0
49	20231114	184700	10282895739	1880	1880	1880	1880	0
50	20231114	184600	10282895739	1880	1880	1880	1880	0
51	20231114	184500	10282895739	1880	1880	1880	1880	0
52	20231114	184400	10282895739	1880	1880	1880	1880	0
53	20231114	184300	10282895739	1880	1880	1880	1880	0
54	20231114	184200	10282895739	1880	1880	1880	1880	0
55	20231114	184100	10282895739	1880	1880	1880	1880	0
56	20231114	184000	10282895739	1880	1880	1880	1880	0
57	20231114	183900	10282895739	1880	1880	1880	1880	0
58	20231114	183800	10282895739	1880	1880	1880	1880	0
59	20231114	183700	10282895739	1880	1880	1880	1880	0
60	20231114	183600	10282895739	1880	1880	1880	1880	0
61	20231114	183500	10282895739	1880	1880	1880	1880	0
62	20231114	183400	10282895739	1880	1880	1880	1880	48177
63	20231114	183300	10282895739	1880	1880	1880	1880	0
64	20231114	183200	10282895739	1880	1880	1880	1880	0
65	20231114	183100	10282895739	1880	1880	1880	1880	0
66	20231114	183000	10282895739	1880	1880	1880	1880	0
67	20231114	182900	10282895739	1880	1880	1880	1880	0
68	20231114	182800	10282895739	1880	1880	1880	1880	0
69	20231114	182700	10282895739	1880	1880	1880	1880	0
70	20231114	182600	10282895739	1880	1880	1880	1880	0
71	20231114	182500	10282895739	1880	1880	1880	1880	0
72	20231114	182400	10282895739	1880	1880	1880	1880	0
73	20231114	182300	10282895739	1880	1880	1880	1880	0
74	20231114	182200	10282895739	1880	1880	1880	1880	0
75	20231114	182100	10282895739	1880	1880	1880	1880	0
76	20231114	182000	10282895739	1880	1880	1880	1880	0
77	20231114	181900	10282895739	1880	1880	1880	1880	0
78	20231114	181800	10282895739	1880	1880	1880	1880	0
79	20231114	181700	10282895739	1880	1880	1880	1880	0
80	20231114	181600	10282895739	1880	1880	1880	1880	0
81	20231114	181500	10282895739	1880	1880	1880	1880	0
82	20231114	181400	10282895739	1880	1880	1880	1880	0
83	20231114	181300	10282895739	1880	1880	1880	1880	0
84	20231114	181200	10282895739	1880	1880	1880	1880	0
85	20231114	181100	10282895739	1880	1880	1880	1880	0
86	20231114	181000	10282895739	1880	1880	1880	1880	0
87	20231114	180900	10282895739	1880	1880	1880	1880	0
88	20231114	180800	10282895739	1880	1880	1880	1880	0
89	20231114	180700	10282895739	1880	1880	1880	1880	0
90	20231114	180600	10282895739	1880	1880	1880	1880	0
91	20231114	180500	10282895739	1880	1880	1880	1880	0
92	20231114	180400	10282895739	1880	1880	1880	1880	48177
93	20231114	180300	10282895739	1880	1880	1880	1880	0
94	20231114	180200	10282895739	1880	1880	1880	1880	0
95	20231114	180100	10282895739	1880	1880	1880	1880	0
96	20231114	180000	10282895739	1880	1880	1880	1880	0
97	20231114	175900	10282895739	1880	1880	1880	1880	0
98	20231114	175800	10282895739	1880	1880	1880	1880	0
99	20231114	175700	10282895739	1880	1880	1880	1880	0
100	20231114	175600	10282895739	1880	1880	1880	1880	0
101	20231114	175500	10282895739	1880	1880	1880	1880	0
102	20231114	175400	10282895739	1880	1880	1880	1880	0
103	20231114	175300	10282895739	1880	1880	1880	1880	0
104	20231114	175200	10282895739	1880	1880	1880	1880	0
105	20231114	175100	10282895739	1880	1880	1880	1880	0
106	20231114	175000	10282895739	1880	1880	1880	1880	0
107	20231114	174900	10282895739	1880	1880	1880	1880	0
108	20231114	174800	10282895739	1880	1880	1880	1880	0
109	20231114	174700	10282895739	1880	1880	1880	1880	0
110	20231114	174600	10282895739	1880	1880	1880	1880	0
111	20231114	174500	10282895739	1880	1880	1880	1880	0
112	20231114	174400	10282895739	1880	1880	1880	1880	0
113	20231114	174300	10282895739	1880	1880	1880	1880	0
114	20231114	174200	10282895739	1880	1880	1880	1880	0
115	20231114	174100	10282895739	1880	1880	1880	1880	0
116	20231114	174000	10282895739	1880	1880	1880	1880	0
117	20231114	173900	10282895739	1880	1880	1880	1880	0
118	20231114	173800	10282895739	1880	1880	1880	1880	0
119	20231114	173700	10282895739	1880	1880	1880	1880	0
120	20231114	173600	10282895739	1880	1880	1880	1880	0
121	20231114	173500	10282895739	1880	1880	1880	1880	0
122	20231114	173400	10282895739	1880	1880	1880	1880	48177
123	20231114	173300	10282895739	1880	1880	1880	1880	0
124	20231114	173200	10282895739	1880	1880	1880	1880	0
125	20231114	173100	10282895739	1880	1880	1880	1880	0
126	20231114	173000	10282895739	1880	1880	1880	1880	0
127	20231114	172900	10282895739	1880	1880	1880	1880	0
128	20231114	172800	10282895739	1880	1880	1880	1880	0
129	20231114	172700	10282895739	1880	1880	1880	1880	0
130	20231114	172600	10282895739	1880	1880	1880	1880	0
131	20231114	172500	10282895739	1880	1880	1880	1880	0
132	20231114	172400	10282895739	1880	1880	1880	1880	0
133	20231114	172300	10282895739	1880	1880	1880	1880	0
134	20231114	172200	10282895739	1880	1880	1880	1880	0
135	20231114	172100	10282895739	1880	1880	1880	1880	0
136	20231114	172000	10282895739	1880	1880	1880	1880	0
137	20231114	171900	10282895739	1880	1880	1880	1880	0
138	20231114	171800	10282895739	1880	1880	1880	1880	0
139	20231114	171700	10282895739	1880	1880	1880	1880	0
140	20231114	171600	10282895739	1880	1880	1880	1880	0
141	20231114	171500	10282895739	1880	1880	1880	1880	0
142	20231114	171400	10282895739	1880	1880	1880	1880	0
143	20231114	171300	10282895739	1880	1880	1880	1880	0
144	20231114	171200	10282895739	1880	1880	1880	1880	0
145	20231114	171100	10282895739	1880	1880	1880	1880	0
146	20231114	171000	10282895739	1880	1880	1880	1880	0
147	20231114	170900	10282895739	1880	1880	1880	1880	0
148	20231114	170800	10282895739	1880	1880	1880	1880	0
149	20231114	170700	10282895739	1880	1880	1880	1880	0
150	20231114	170600	10282895739	1880	1880	1880	1880	0
151	20231114	170500	10282895739	1880	1880	1880	1880	0
152	20231114	170400	10282895739	1880	1880	1880	1880	48177
153	20231114	170300	10282895739	1880	1880	1880	1880	0
154	20231114	170200	10282895739	1880	1880	1880	1880	0
155	20231114	170100	10282895739	1880	1880	1880	1880	0
156	20231114	170000	10282895739	1880	1880	1880	1880	0
157	20231114	165900	10282895739	1880	1880	1880	1880	0
158	20231114	165800	10282895739	1880	1880	1880	1880	0
159	20231114	165700	10282895739	1880	1880	1880	1880	0
160	20231114	165600	10282895739	1880	1880	1880	1880	0
161	20231114	165500	10282895739	1880	1880	1880	1880	0
162	20231114	165400	10282895739	1880	1880	1880	1880	0
163	20231114	165300	10282895739	1880	1880	1880	1880	0
164	20231114	165200	10282895739	1880	1880	1880	1880	0
165	20231114	165100	10282895739	1880	1880	1880	1880	0
166	20231114	165000	10282895739	1880	1880	1880	1880	0
167	20231114	164900	10282895739	1880	1880	1880	1880	0
168	20231114	164800	10282895739	1880	1880	1880	1880	0
169	20231114	164700	10282895739	1880	1880	1880	1880	0
170	20231114	164600	10282895739	1880	1880	1880	1880	0
171	20231114	164500	10282895739	1880	1880	1880	1880	0
172	20231114	164400	10282895739	1880	1880	1880	1880	0
173	20231114	164300	10282895739	1880	1880	1880	1880	0
174	20231114	164200	10282895739	1880	1880	1880	1880	0
175	20231114	164100	10282895739	1880	1880	1880	1880	0
176	20231114	164000	10282895739	1880	1880	1880	1880	0
177	20231114	163900	10282895739	1880	1880	1880	1880	0
178	20231114	163800	10282895739	1880	1880	1880	1880	0
179	20231114	163700	10282895739	1880	1880	1880	1880	0
180	20231114	163600	10282895739	1880	1880	1880	1880	0
181	20231114	163500	10282895739	1880	1880	1880	1880	0
182	20231114	163400	10282895739	1880	1880	1880	1880	48177
183	20231114	163300	10282895739	1880	1880	1880	1880	0
184	20231114	163200	10282895739	1880	1880	1880	1880	0
185	20231114	163100	10282895739	1880	1880	1880	1880	0
186	20231114	163000	10282895739	1880	1880	1880	1880	0
187	20231114	162900	10282895739	1880	1880	1880	1880	0
188	20231114	162800	10282895739	1880	1880	1880	1880	0
189	20231114	162700	10282895739	1880	1880	1880	1880	0
190	20231114	162600	10282895739	1880	1880	1880	1880	0
191	20231114	162500	10282895739	1880	1880	1880	1880	0
192	20231114	162400	10282895739	1880	1880	1880	1880	0
193	20231114	162300	10282895739	1880	1880	1880	1880	0
194	20231114	162200	10282895739	1880	1880	1880	1880	0
195	20231114	162100	10282895739	1880	1880	1880	1880	0
196	20231114	162000	10282895739	1880	1880	1880	1880	0
197	20231114	161900	10282895739	1880	1880	1880	1880	0
198	20231114	161800	10282895739	1880	1880	1880	1880	0
199	20231114	161700	10282895739	1880	1880	1880	1880	0
200	20231114	161600	10282895739	1880	1880	1880	1880	0
201	20231114	161500	10282895739	1880	1880	1880	1880	0
202	20231114	161400	10282895739	1880	1880	1880	1880	0
203	20231114	161300	10282895739	1880	1880	1880	1880	0
204	20231114	161200	10282895739	1880	1880	1880	1880	0
205	20231114	161100	10282895739	1880	1880	1880	1880	0
206	20231114	161000	10282895739	1880	1880	1880	1880	0
207	20231114	160900	10282895739	1880	1880	1880	1880	0
208	20231114	160800	10282895739	1880	1880	1880	1880	0
209	20231114	160700	10282895739	1880	1880	1880	1880	0
210	20231114	160600	10282895739	1880	1880	1880	1880	0
211	20231114	160500	10282895739	1880	1880	1880	1880	0
212	20231114	160400	10282895739	1880	1880	1880	1880	48177
213	20231114	160300	10282895739	1880	1880	1880	1880	0
214	20231114	160200	10282895739	1880	1880	1880	1880	0
215	20231114	160100	10282895739	1880	1880	1880	1880	0
216	20231114	160000	10282895739	1880	1880	1880	1880	0
217	20231114	155900	10282895739	1880	1880	1880	1880	0
218	20231114	155800	10282895739	1880	1880	1880	1880	0
219	20231114	155700	10282895739	1880	1880	1880	1880	0
220	20231114	155600	10282895739	1880	1880	1880	1880	0
221	20231114	155500	10282895739	1880	1880	1880	1880	0
222	20231114	155400	10282895739	1880	1880	1880	1880	0
223	20231114	155300	10282895739	1880	1880	1880	1880	0
224	20231114	155200	10282895739	1880	1880	1880	1880	0
225	20231114	155100	10282895739	1880	1880	1880	1880	0
226	20231114	155000	10282895739	1880	1880	1880	1880	0
227	20231114	154900	10282895739	1880	1880	1880	1880	0
228	20231114	154800	10282895739	1880	1880	1880	1880	0
229	20231114	154700	10282895739	1880	1880	1880	1880	0
230	20231114	154600	10282895739	1880	1880	1880	1880	0
231	20231114	154500	10282895739	1880	1880	1880	1880	0
232	20231114	154400	10282895739	1880	1880	1880	1880	0
233	20231114	154300	10282895739	1880	1880	1880	1880	0
234	20231114	154200	10282895739	1880	1880	1880	1880	0
235	20231114	154100	10282895739	1880	1880	1880	1880	0
236	20231114	154000	10282895739	1880	1880	1880	1880	0
237	20231114	153900	10282895739	1880	1880	1880	1880	0
238	20231114	153800	10282895739	1880	1880	1880	1880	0
239	20231114	153700	10282895739	1880	1880	1880	1880	0
240	20231114	153600	10282895739	1880	1880	1880	1880	0
241	20231114	153500	10282895739	1880	1880	1880	1880	0
242	20231114	153400	10282895739	1880	1880	1880	1880	48177
243	20231114	153300	10282895739	1880	1880	1880	1880	0
244	20231114	153200	10282895739	1880	1880	1880	1880	0
245	20231114	153100	10282895739	1880	1880	1880	1880	0
246	20231114	153000	10282895739	1880	1880	1880	1880	48177
247	20231114	152900	10192322979	1878	1878	1878	1878	0
248	20231114	152800	10192322979	1878	1878	1878	1878	0
249	20231114	152700	10192322979	1878	1878	1878	1878	0
250	20231114	152600	10192322979	1878	1878	1878	1878	0
251	20231114	152500	10192322979	1878	1878	1878	1878	0
252	20231114	152400	10192322979	1878	1878	1878	1878	0
253	20231114	152300	10192322979	1878	1878	1878	1878	0
254	20231114	152200	10192322979	1878	1878	1878	1878	0
255	20231114	152100	10192322979	1878	1878	1878	1878	0
256	20231114	152000	10192322979	1878	1878	1878	1878	0
257	20231114	151900	10192322979	1878	1876	1882	1876	13831
258	20231114	151800	10166340980	1876	1881	1884	1874	44278
259	20231114	151700	10083203237	1881	1882	1882	1880	12463
260	20231114	151600	10059757362	1881	1880	1883	1880	7658
261	20231114	151500	10045347348	1880	1877	1882	1877	8460
262	20231114	151400	10029452338	1877	1878	1879	1877	5076
263	20231114	151300	10019921525	1878	1878	1878	1877	10930
264	20231114	151200	9999403263	1878	1877	1880	1877	5601
265	20231114	151100	9988884067	1877	1881	1881	1877	27653
266	20231114	151000	9936918499	1882	1882	1882	1881	6975
267	20231114	150900	9923795524	1883	1883	1883	1881	5932
268	20231114	150800	9912632004	1882	1882	1883	1882	9784
269	20231114	150700	9894218414	1882	1882	1883	1881	11271
270	20231114	150600	9873013294	1882	1883	1883	1881	8913
271	20231114	150500	9856239211	1882	1884	1884	1882	10829
272	20231114	150400	9835847046	1884	1885	1886	1883	13198
273	20231114	150300	9810979959	1885	1886	1886	1885	16346
274	20231114	150200	9780167257	1886	1888	1888	1886	2314
275	20231114	150100	9775801407	1887	1887	1887	1886	5520
276	20231114	150000	9765387107	1887	1887	1888	1885	7322
277	20231114	145900	9751576629	1887	1893	1893	1887	12443
278	20231114	145800	9728060745	1892	1890	1893	1889	3606
279	20231114	145700	9721239078	1890	1888	1893	1886	5354
280	20231114	145600	9711127146	1888	1888	1888	1885	5886
281	20231114	145500	9700030892	1888	1888	1888	1886	10028
282	20231114	145400	9681106412	1888	1885	1888	1885	4183
283	20231114	145300	9673213847	1885	1886	1888	1885	1626
284	20231114	145200	9670147923	1888	1885	1888	1884	13075
285	20231114	145100	9645510548	1885	1888	1888	1885	3858
286	20231114	145000	9638231309	1888	1888	1888	1885	2679
287	20231114	144900	9633179081	1888	1887	1888	1885	13294
288	20231114	144800	9608110846	1888	1888	1891	1887	2830
289	20231114	144700	9602768487	1888	1894	1894	1888	8574
290	20231114	144600	9586568978	1892	1895	1895	1891	4231
291	20231114	144500	9578559844	1895	1891	1895	1891	1229
292	20231114	144400	9576233073	1891	1890	1891	1890	4319
293	20231114	144300	9568069464	1889	1889	1890	1888	1074
294	20231114	144200	9566041239	1890	1888	1890	1887	5613
295	20231114	144100	9555436521	1888	1889	1890	1888	8877
296	20231114	144000	9538671470	1889	1891	1891	1888	5212
297	20231114	143900	9528824171	1891	1892	1892	1890	2750
298	20231114	143800	9523623921	1891	1892	1895	1891	3101
299	20231114	143700	9517752756	1893	1895	1895	1891	151
300	20231114	143600	9517467007	1891	1891	1895	1890	9210
301	20231114	143500	9500054913	1891	1890	1892	1888	7530
302	20231114	143400	9485823496	1890	1895	1895	1889	14716
303	20231114	143300	9457997895	1895	1895	1896	1893	15786
304	20231114	143200	9428083223	1896	1898	1898	1896	6394
305	20231114	143100	9415959281	1898	1898	1899	1896	7563
306	20231114	143000	9401607396	1898	1897	1900	1897	2427
307	20231114	142900	9397000932	1897	1895	1897	1895	9736
308	20231114	142800	9378546296	1895	1898	1899	1895	16870
309	20231114	142700	9346552611	1898	1900	1901	1898	7234
310	20231114	142600	9332813711	1900	1901	1901	1899	6127
311	20231114	142500	9321172392	1900	1909	1909	1899	13847
312	20231114	142400	9294821830	1908	1908	1909	1900	17553
313	20231114	142300	9261417779	1908	1912	1921	1900	35312
314	20231114	142200	9193855362	1911	1902	1912	1901	13568
315	20231114	142100	9167955704	1902	1902	1907	1897	7283
316	20231114	142000	9154112077	1902	1898	1903	1897	7088
317	20231114	141900	9140643347	1898	1895	1898	1893	6915
318	20231114	141800	9127538675	1895	1891	1898	1889	19631
319	20231114	141700	9090428095	1892	1900	1900	1890	5942
320	20231114	141600	9079147417	1887	1885	1900	1881	15928
321	20231114	141500	9049111802	1885	1874	1889	1874	24470
322	20231114	141400	9003061256	1874	1889	1889	1871	32552
323	20231114	141300	8941951767	1889	1909	1911	1889	51727
324	20231114	141200	8843593327	1910	1913	1913	1909	16448
325	20231114	141100	8812168948	1913	1911	1913	1910	13953
326	20231114	141000	8785496727	1911	1910	1911	1910	8626
327	20231114	140900	8769016140	1910	1909	1911	1908	5766
328	20231114	140800	8758006523	1909	1907	1912	1906	13152
329	20231114	140700	8732916955	1907	1906	1909	1906	16096
330	20231114	140600	8702233023	1906	1908	1909	1906	14053
331	20231114	140500	8675436288	1907	1907	1908	1906	6611
332	20231114	140400	8662831539	1907	1909	1913	1906	17651
333	20231114	140300	8629153200	1908	1913	1913	1905	21403
334	20231114	140200	8588331484	1915	1920	1922	1909	12760
335	20231114	140100	8563909008	1920	1916	1926	1915	71151
336	20231114	140000	8427246945	1915	1909	1918	1908	50301
337	20231114	135900	8331067484	1909	1901	1910	1900	11985
338	20231114	135800	8308251191	1901	1901	1908	1900	33870
339	20231114	135700	8243845319	1901	1911	1911	1900	37365
340	20231114	135600	8172637235	1907	1912	1912	1907	19107
341	20231114	135500	8136142960	1911	1905	1912	1902	27207
342	20231114	135400	8084256312	1904	1899	1906	1898	22013
343	20231114	135300	8042380462	1900	1913	1915	1894	59752
344	20231114	135200	7928359395	1915	1914	1918	1912	31988
345	20231114	135100	7867112005	1914	1920	1929	1910	163074
346	20231114	135000	7553837960	1920	1899	1923	1899	146810
347	20231114	134900	7273069988	1896	1893	1900	1891	16691
348	20231114	134800	7241409507	1893	1896	1896	1892	4641
349	20231114	134700	7232622812	1897	1892	1897	1891	10498
350	20231114	134600	7212725269	1890	1892	1892	1885	7005
351	20231114	134500	7199498440	1892	1898	1898	1892	23643
352	20231114	134400	7154687450	1898	1899	1899	1892	16171
353	20231114	134300	7124041475	1899	1892	1899	1887	21152
354	20231114	134200	7083965367	1896	1885	1897	1884	14200
355	20231114	134100	7057110872	1884	1885	1886	1882	6684
356	20231114	134000	7044520340	1884	1888	1889	1881	27320
357	20231114	133900	6993003407	1890	1892	1899	1887	33526
358	20231114	133800	6929602613	1891	1904	1912	1887	69688
359	20231114	133700	6797146833	1904	1925	1925	1897	131445
360	20231114	133600	6545952141	1925	1900	1929	1900	155074
361	20231114	133500	6248547360	1902	1879	1913	1879	137550
362	20231114	133400	5987670856	1879	1880	1880	1878	4094
363	20231114	133300	5979976969	1881	1876	1881	1876	1036
364	20231114	133200	5978031942	1882	1874	1882	1874	14237
365	20231114	133100	5951331483	1875	1884	1885	1874	21122
366	20231114	133000	5911603189	1884	1878	1885	1876	25643
367	20231114	132900	5863367889	1880	1883	1883	1877	15404
368	20231114	132800	5834401044	1882	1877	1882	1870	45711
369	20231114	132700	5748527899	1874	1864	1880	1864	56829
370	20231114	132600	5642073325	1864	1865	1865	1863	2631
371	20231114	132500	5637170782	1865	1861	1865	1860	17081
372	20231114	132400	5605358574	1861	1858	1861	1857	5965
373	20231114	132300	5594272229	1857	1855	1858	1855	4937
374	20231114	132200	5585110662	1854	1854	1854	1854	624
375	20231114	132100	5583953766	1853	1852	1853	1851	1040
376	20231114	132000	5582028354	1851	1851	1851	1851	2
377	20231114	131900	5582024652	1855	1850	1855	1850	2542
378	20231114	131800	5577319422	1850	1850	1851	1849	1696
379	20231114	131700	5574181466	1850	1851	1851	1850	5520
380	20231114	131600	5563966466	1850	1853	1854	1850	4375
381	20231114	131500	5555864621	1855	1854	1855	1853	4712
382	20231114	131400	5547132472	1855	1857	1857	1855	10443
383	20231114	131300	5527760669	1856	1860	1860	1856	2251
384	20231114	131200	5523582472	1857	1858	1858	1857	493
385	20231114	131100	5522666959	1858	1856	1858	1856	4386
386	20231114	131000	5514522736	1856	1858	1858	1856	3173
387	20231114	130900	5508630740	1858	1857	1858	1857	336
388	20231114	130800	5508006552	1860	1858	1860	1856	2251
389	20231114	130700	5503826362	1853	1855	1859	1853	4620
390	20231114	130600	5495255214	1854	1851	1854	1851	2380
391	20231114	130500	5490848756	1850	1850	1851	1850	5084
392	20231114	130400	5481442601	1851	1850	1851	1850	461
393	20231114	130300	5480589475	1851	1852	1852	1850	4769
394	20231114	130200	5471765668	1850	1855	1855	1850	13563
395	20231114	130100	5446646615	1854	1856	1856	1854	3182
396	20231114	130000	5440743800	1856	1857	1857	1856	1735
397	20231114	125900	5437522361	1857	1857	1857	1857	217
398	20231114	125800	5437119392	1857	1858	1858	1857	128
399	20231114	125700	5436881694	1857	1856	1858	1855	1697
400	20231114	125600	5433732077	1856	1855	1856	1855	362
401	20231114	125500	5433060556	1855	1855	1855	1854	1660
402	20231114	125400	5429982263	1854	1855	1855	1854	7414
403	20231114	125300	5416232204	1855	1855	1858	1855	7839
404	20231114	125200	5401690542	1855	1855	1856	1854	1819
405	20231114	125100	5398316297	1854	1859	1859	1854	11429
406	20231114	125000	5377103690	1859	1859	1859	1858	1787
407	20231114	124900	5373782445	1860	1861	1861	1860	623
408	20231114	124800	5372623663	1860	1861	1861	1860	710
409	20231114	124700	5371302468	1860	1860	1861	1860	2624
410	20231114	124600	5366421024	1860	1861	1861	1858	3666
411	20231114	124500	5359607704	1861	1861	1862	1858	3161
412	20231114	124400	5353731481	1861	1858	1862	1857	4411
413	20231114	124300	5345530434	1858	1856	1858	1856	2191
414	20231114	124200	5341461872	1856	1858	1858	1856	8330
415	20231114	124100	5325995338	1857	1858	1859	1857	5744
416	20231114	124000	5315323255	1858	1860	1860	1858	18631
417	20231114	123900	5280701712	1860	1860	1862	1860	3030
418	20231114	123800	5275062914	1862	1865	1866	1859	23442
419	20231114	123700	5231434247	1866	1866	1866	1866	1925
420	20231114	123600	5227842197	1866	1870	1870	1864	2241
421	20231114	123500	5223656701	1870	1868	1870	1863	2932
422	20231114	123400	5218189808	1869	1869	1869	1869	100
423	20231114	123300	5218002908	1868	1868	1869	1868	2005
424	20231114	123200	5214257477	1869	1870	1870	1869	2114
425	20231114	123100	5210304300	1875	1871	1875	1870	7845
426	20231114	123000	5195607998	1871	1871	1871	1861	1869
427	20231114	122900	5192124531	1864	1864	1864	1861	3398
428	20231114	122800	5185793264	1865	1872	1872	1865	709
429	20231114	122700	5184467485	1872	1864	1873	1861	10864
430	20231114	122600	5164200107	1865	1867	1867	1864	4764
431	20231114	122500	5155313640	1868	1872	1872	1867	6777
432	20231114	122400	5142644645	1872	1870	1872	1868	4719
433	20231114	122300	5133816386	1868	1866	1868	1866	2897
434	20231114	122200	5128408485	1866	1866	1868	1865	4428
435	20231114	122100	5120148338	1865	1869	1870	1865	4026
436	20231114	122000	5112638293	1870	1868	1870	1862	9971
437	20231114	121900	5094051106	1865	1869	1869	1865	12975
438	20231114	121800	5069821571	1869	1871	1872	1869	8005
439	20231114	121700	5054847489	1871	1875	1876	1871	15468
440	20231114	121600	5025886370	1875	1874	1875	1872	5152
441	20231114	121500	5016233030	1874	1876	1877	1873	8781
442	20231114	121400	4999766089	1876	1880	1883	1876	5811
443	20231114	121300	4988855905	1878	1881	1883	1878	6490
444	20231114	121200	4976657420	1884	1884	1885	1878	23039
445	20231114	121100	4933298123	1884	1882	1886	1881	20538
446	20231114	121000	4894602733	1882	1878	1882	1878	10033
447	20231114	120900	4875731764	1878	1878	1879	1877	15136
448	20231114	120800	4847316066	1878	1877	1881	1876	5202
449	20231114	120700	4837553432	1877	1878	1888	1876	35503
450	20231114	120600	4770815135	1877	1875	1882	1873	21386
451	20231114	120500	4730717174	1874	1884	1888	1874	53720
452	20231114	120400	4629480600	1884	1868	1884	1867	92322
453	20231114	120300	4456598344	1867	1866	1868	1866	9076
454	20231114	120200	4439653950	1866	1866	1866	1862	12012
455	20231114	120100	4417253541	1865	1864	1866	1862	3900
456	20231114	120000	4409986072	1865	1864	1865	1863	7860
457	20231114	115900	4395335189	1864	1862	1864	1862	6545
458	20231114	115800	4383141894	1862	1861	1862	1860	3668
459	20231114	115700	4376315168	1860	1860	1861	1860	1451
460	20231114	115600	4373616172	1861	1860	1861	1860	2268
461	20231114	115500	4369396624	1860	1860	1861	1860	1719
462	20231114	115400	4366198394	1861	1860	1861	1859	1897
463	20231114	115300	4362670600	1859	1862	1862	1859	3114
464	20231114	115200	4356875350	1862	1861	1862	1860	1791
465	20231114	115100	4353542410	1862	1864	1864	1859	6338
466	20231114	115000	4341748881	1864	1863	1864	1860	7033
467	20231114	114900	4328655684	1863	1860	1865	1860	8169
468	20231114	114800	4313451197	1860	1859	1860	1856	2927
469	20231114	114700	4308015012	1859	1859	1860	1855	9056
470	20231114	114600	4291204729	1859	1857	1859	1855	4822
471	20231114	114500	4282256377	1857	1858	1860	1855	5918
472	20231114	114400	4271273657	1858	1861	1862	1858	8515
473	20231114	114300	4255446902	1864	1866	1866	1858	17233
474	20231114	114200	4223372335	1866	1861	1871	1860	46044
475	20231114	114100	4137459428	1861	1852	1862	1852	9660
476	20231114	114000	4119504885	1852	1846	1852	1846	12893
477	20231114	113900	4095675826	1846	1845	1846	1845	3161
478	20231114	113800	4089843274	1846	1847	1847	1845	2217
479	20231114	113700	4085751329	1847	1852	1852	1847	1511
480	20231114	113600	4082958847	1852	1852	1852	1848	1559
481	20231114	113500	4080076654	1852	1850	1852	1850	817
482	20231114	113400	4078564720	1850	1850	1850	1848	1963
483	20231114	113300	4074933490	1850	1848	1850	1847	1185
484	20231114	113200	4072743089	1848	1848	1848	1846	4625
485	20231114	113100	4064200067	1847	1845	1847	1840	18884
486	20231114	113000	4029408252	1845	1848	1848	1845	287
487	20231114	112900	4028878607	1848	1847	1848	1846	1669
488	20231114	112800	4025796316	1847	1848	1848	1847	2697
489	20231114	112700	4020813613	1848	1849	1849	1847	2740
490	20231114	112600	4015750008	1849	1845	1849	1845	1466
491	20231114	112500	4013041990	1845	1845	1845	1844	769
492	20231114	112400	4011623363	1845	1845	1846	1845	636
493	20231114	112300	4010449843	1845	1845	1846	1844	9516
494	20231114	112200	3992890212	1846	1846	1846	1846	201
495	20231114	112100	3992519166	1845	1846	1848	1845	902
496	20231114	112000	3990854755	1845	1846	1846	1845	4339
497	20231114	111900	3982846114	1846	1846	1846	1845	913
498	20231114	111800	3981161470	1846	1846	1846	1845	2607
499	20231114	111700	3976350681	1845	1849	1849	1845	11663
500	20231114	111600	3954816614	1849	1849	1850	1849	115
501	20231114	111500	3954603922	1849	1850	1850	1848	3989
502	20231114	111400	3947228802	1853	1850	1853	1850	1753
503	20231114	111300	3943983267	1849	1853	1853	1848	5401
504	20231114	111200	3933993494	1852	1852	1853	1852	1559
505	20231114	111100	3931106221	1853	1853	1853	1853	377
506	20231114	111000	3930407640	1851	1851	1853	1851	569
507	20231114	110900	3929354409	1853	1851	1853	1851	1292
508	20231114	110800	3926962883	1851	1851	1851	1851	4388
509	20231114	110700	3918840695	1851	1851	1853	1850	4736
510	20231114	110600	3910078121	1850	1851	1851	1850	1704
511	20231114	110500	3906925505	1851	1853	1853	1850	5540
512	20231114	110400	3896668797	1853	1855	1855	1853	830
513	20231114	110300	3895129572	1855	1855	1855	1855	873
514	20231114	110200	3893510157	1855	1855	1855	1855	1029
515	20231114	110100	3891601362	1855	1856	1856	1855	1932
516	20231114	110000	3888017213	1855	1857	1857	1855	1979
517	20231114	105900	3884343683	1857	1857	1859	1857	3963
518	20231114	105800	3876982740	1858	1858	1858	1857	3934
519	20231114	105700	3869674722	1857	1857	1858	1857	1773
520	20231114	105600	3866381517	1857	1864	1866	1856	9825
521	20231114	105500	3848093115	1864	1867	1869	1863	6634
522	20231114	105400	3835720112	1861	1849	1870	1849	38121
523	20231114	105300	3764695423	1849	1850	1850	1847	842
524	20231114	105200	3763139843	1850	1846	1852	1846	19831
525	20231114	105100	3726489560	1846	1846	1847	1846	1179
526	20231114	105000	3724312825	1847	1845	1847	1845	4188
527	20231114	104900	3716584365	1847	1847	1847	1846	1736
528	20231114	104800	3713378893	1845	1846	1846	1845	5357
529	20231114	104700	3703493101	1846	1846	1848	1845	5081
530	20231114	104600	3694116390	1846	1850	1850	1845	16371
531	20231114	104500	3663858066	1851	1852	1852	1851	4492
532	20231114	104400	3655543352	1852	1852	1852	1851	3486
533	20231114	104300	3649088600	1852	1852	1853	1852	5189
534	20231114	104200	3639478567	1852	1854	1854	1852	3868
535	20231114	104100	3632311596	1854	1854	1854	1853	3688
536	20231114	104000	3625475718	1854	1854	1854	1853	911
537	20231114	103900	3623787294	1853	1854	1854	1853	3940
538	20231114	103800	3616484544	1854	1855	1855	1853	8542
539	20231114	103700	3600647669	1855	1856	1857	1855	8282
540	20231114	103600	3585281844	1857	1856	1858	1856	3980
541	20231114	103500	3577890269	1856	1852	1858	1852	3766
542	20231114	103400	3570894884	1852	1855	1856	1851	26417
543	20231114	103300	3521931341	1855	1858	1858	1855	12750
544	20231114	103200	3498266550	1858	1858	1858	1857	6633
545	20231114	103100	3485949031	1857	1859	1860	1857	8779
546	20231114	103000	3469633825	1859	1860	1860	1858	843
547	20231114	102900	3468066840	1860	1860	1860	1859	9638
548	20231114	102800	3450149086	1859	1857	1860	1857	3652
549	20231114	102700	3443360804	1858	1859	1859	1857	1483
550	20231114	102600	3440606428	1860	1858	1860	1857	3216
551	20231114	102500	3434631415	1860	1856	1860	1856	3728
552	20231114	102400	3427705995	1857	1856	1860	1856	17870
553	20231114	102300	3394534975	1860	1858	1862	1857	9535
554	20231114	102200	3376812613	1859	1858	1860	1858	5117
555	20231114	102100	3367304390	1857	1871	1871	1857	22746
556	20231114	102000	3324897165	1869	1873	1873	1867	23695
557	20231114	101900	3280577102	1873	1864	1874	1864	19326
558	20231114	101800	3244454435	1869	1863	1873	1863	50925
559	20231114	101700	3149328563	1864	1859	1864	1857	33751
560	20231114	101600	3086501506	1859	1853	1860	1852	11959
561	20231114	101500	3064299360	1853	1846	1853	1845	22694
562	20231114	101400	3022377264	1845	1845	1846	1845	1239
563	20231114	101300	3020090926	1845	1845	1846	1845	2506
564	20231114	101200	3015467233	1846	1843	1846	1843	2974
565	20231114	101100	3009984004	1841	1840	1844	1840	2364
566	20231114	101000	3005630469	1840	1839	1842	1839	23573
567	20231114	100900	2962252520	1839	1839	1841	1839	8051
568	20231114	100800	2947444772	1840	1840	1841	1839	3073
569	20231114	100700	2941790637	1842	1842	1844	1840	6769
570	20231114	100600	2929331761	1845	1833	1845	1833	13521
571	20231114	100500	2904474591	1833	1830	1833	1826	13506
572	20231114	100400	2879767424	1830	1835	1836	1829	27417
573	20231114	100300	2829514672	1835	1841	1841	1835	14829
574	20231114	100200	2802253632	1841	1844	1844	1840	7831
575	20231114	100100	2787832690	1844	1845	1846	1844	13271
576	20231114	100000	2763346663	1845	1848	1849	1845	15383
577	20231114	095900	2734939435	1848	1847	1850	1846	5822
578	20231114	095800	2724185738	1847	1850	1852	1847	20258
579	20231114	095700	2686734421	1850	1853	1853	1849	19316
580	20231114	095600	2651000209	1853	1847	1855	1842	19296
581	20231114	095500	2615348256	1847	1846	1858	1845	31294
582	20231114	095400	2557462756	1850	1862	1866	1843	99568
583	20231114	095300	2372824130	1865	1857	1865	1852	45120
584	20231114	095200	2288973166	1855	1860	1862	1850	59750
585	20231114	095100	2177993088	1861	1862	1865	1858	35984
586	20231114	095000	2111017416	1863	1860	1866	1855	29889
587	20231114	094900	2055434044	1860	1852	1867	1845	37483
588	20231114	094800	1985767920	1852	1861	1862	1850	18303
589	20231114	094700	1951785216	1862	1859	1865	1858	21994
590	20231114	094600	1910875449	1859	1841	1859	1841	44042
591	20231114	094500	1829333468	1841	1840	1843	1839	14112
592	20231114	094400	1803360237	1839	1839	1840	1838	3832
593	20231114	094300	1796312585	1839	1832	1840	1832	30930
594	20231114	094200	1739550596	1832	1823	1832	1821	22092
595	20231114	094100	1699193967	1823	1822	1823	1820	8413
596	20231114	094000	1683867772	1823	1821	1823	1821	632
597	20231114	093900	1682716784	1821	1823	1826	1821	9344
598	20231114	093800	1665685677	1823	1827	1827	1823	5095
599	20231114	093700	1656393733	1827	1826	1830	1826	13110
600	20231114	093600	1632418376	1826	1824	1826	1823	8110
601	20231114	093500	1617625200	1823	1825	1825	1823	8677
602	20231114	093400	1601794062	1825	1824	1829	1822	6528
603	20231114	093300	1589885966	1824	1830	1830	1823	10487
604	20231114	093200	1570743206	1830	1830	1831	1827	6565
605	20231114	093100	1558730420	1827	1829	1830	1827	6128
606	20231114	093000	1547532595	1829	1828	1830	1827	3598
607	20231114	092900	1540954416	1827	1834	1834	1825	12063
608	20231114	092800	1518896052	1834	1835	1835	1831	2027
609	20231114	092700	1515178043	1835	1831	1835	1830	5078
610	20231114	092600	1505878648	1831	1835	1836	1828	2694
611	20231114	092500	1500942943	1836	1830	1836	1828	25511
612	20231114	092400	1454233000	1826	1828	1830	1824	12176
613	20231114	092300	1431995118	1828	1835	1835	1826	10954
614	20231114	092200	1411941732	1834	1838	1839	1834	6668
615	20231114	092100	1399701366	1838	1833	1840	1832	10391
616	20231114	092000	1380625752	1832	1825	1832	1820	14243
617	20231114	091900	1354596945	1819	1826	1826	1818	11708
618	20231114	091800	1333286293	1827	1846	1846	1809	23542
619	20231114	091700	1290144444	1847	1826	1847	1826	6870
620	20231114	091600	1277530252	1826	1818	1830	1817	41824
621	20231114	091500	1201327297	1819	1809	1819	1805	54500
622	20231114	091400	1102721536	1809	1813	1814	1809	44208
623	20231114	091300	1022668759	1813	1821	1821	1813	36886
624	20231114	091200	955663111	1821	1830	1830	1821	34222
625	20231114	091100	893221274	1825	1817	1830	1816	67663
626	20231114	091000	769849019	1817	1854	1854	1813	124110
627	20231114	090900	542448639	1854	1858	1858	1852	29213
628	20231114	090800	488276897	1858	1881	1881	1858	30099
629	20231114	090700	431926617	1881	1887	1888	1881	22864
630	20231114	090600	388811420	1880	1879	1892	1879	64909
631	20231114	090500	266393075	1879	1873	1879	1873	21324
632	20231114	090400	226382255	1873	1870	1873	1869	28568
633	20231114	090300	172940339	1869	1866	1870	1865	12729
634	20231114	090200	149171914	1868	1856	1871	1856	23184
635	20231114	090100	105889103	1859	1858	1859	1854	11771
636	20231114	090000	84040583	1852	1850	1859	1850	43951