KissMeData/088800/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	195600	9285803596	1868	1868	1868	1868	47597
3	20231115	195500	9285803596	1868	1868	1868	1868	0
4	20231115	195400	9285803596	1868	1868	1868	1868	0
5	20231115	195300	9285803596	1868	1868	1868	1868	0
6	20231115	195200	9285803596	1868	1868	1868	1868	0
7	20231115	195100	9285803596	1868	1868	1868	1868	0
8	20231115	195000	9285803596	1868	1868	1868	1868	0
9	20231115	194900	9285803596	1868	1868	1868	1868	0
10	20231115	194800	9285803596	1868	1868	1868	1868	0
11	20231115	194700	9285803596	1868	1868	1868	1868	0
12	20231115	194600	9285803596	1868	1868	1868	1868	0
13	20231115	194500	9285803596	1868	1868	1868	1868	0
14	20231115	194400	9285803596	1868	1868	1868	1868	0
15	20231115	194300	9285803596	1868	1868	1868	1868	0
16	20231115	194200	9285803596	1868	1868	1868	1868	0
17	20231115	194100	9285803596	1868	1868	1868	1868	0
18	20231115	194000	9285803596	1868	1868	1868	1868	0
19	20231115	193900	9285803596	1868	1868	1868	1868	0
20	20231115	193800	9285803596	1868	1868	1868	1868	0
21	20231115	193700	9285803596	1868	1868	1868	1868	0
22	20231115	193600	9285803596	1868	1868	1868	1868	0
23	20231115	193500	9285803596	1868	1868	1868	1868	0
24	20231115	193400	9285803596	1868	1868	1868	1868	0
25	20231115	193300	9285803596	1868	1868	1868	1868	0
26	20231115	193200	9285803596	1868	1868	1868	1868	0
27	20231115	193100	9285803596	1868	1868	1868	1868	0
28	20231115	193000	9285803596	1868	1868	1868	1868	0
29	20231115	192900	9285803596	1868	1868	1868	1868	0
30	20231115	192800	9285803596	1868	1868	1868	1868	0
31	20231115	192700	9285803596	1868	1868	1868	1868	0
32	20231115	192600	9285803596	1868	1868	1868	1868	47597
33	20231115	192500	9285803596	1868	1868	1868	1868	0
34	20231115	192400	9285803596	1868	1868	1868	1868	0
35	20231115	192300	9285803596	1868	1868	1868	1868	0
36	20231115	192200	9285803596	1868	1868	1868	1868	0
37	20231115	192100	9285803596	1868	1868	1868	1868	0
38	20231115	192000	9285803596	1868	1868	1868	1868	0
39	20231115	191900	9285803596	1868	1868	1868	1868	0
40	20231115	191800	9285803596	1868	1868	1868	1868	0
41	20231115	191700	9285803596	1868	1868	1868	1868	0
42	20231115	191600	9285803596	1868	1868	1868	1868	0
43	20231115	191500	9285803596	1868	1868	1868	1868	0
44	20231115	191400	9285803596	1868	1868	1868	1868	0
45	20231115	191300	9285803596	1868	1868	1868	1868	0
46	20231115	191200	9285803596	1868	1868	1868	1868	0
47	20231115	191100	9285803596	1868	1868	1868	1868	0
48	20231115	191000	9285803596	1868	1868	1868	1868	0
49	20231115	190900	9285803596	1868	1868	1868	1868	0
50	20231115	190800	9285803596	1868	1868	1868	1868	0
51	20231115	190700	9285803596	1868	1868	1868	1868	0
52	20231115	190600	9285803596	1868	1868	1868	1868	0
53	20231115	190500	9285803596	1868	1868	1868	1868	0
54	20231115	190400	9285803596	1868	1868	1868	1868	0
55	20231115	190300	9285803596	1868	1868	1868	1868	0
56	20231115	190200	9285803596	1868	1868	1868	1868	0
57	20231115	190100	9285803596	1868	1868	1868	1868	0
58	20231115	190000	9285803596	1868	1868	1868	1868	0
59	20231115	185900	9285803596	1868	1868	1868	1868	0
60	20231115	185800	9285803596	1868	1868	1868	1868	0
61	20231115	185700	9285803596	1868	1868	1868	1868	0
62	20231115	185600	9285803596	1868	1868	1868	1868	47597
63	20231115	185500	9285803596	1868	1868	1868	1868	0
64	20231115	185400	9285803596	1868	1868	1868	1868	0
65	20231115	185300	9285803596	1868	1868	1868	1868	0
66	20231115	185200	9285803596	1868	1868	1868	1868	0
67	20231115	185100	9285803596	1868	1868	1868	1868	0
68	20231115	185000	9285803596	1868	1868	1868	1868	0
69	20231115	184900	9285803596	1868	1868	1868	1868	0
70	20231115	184800	9285803596	1868	1868	1868	1868	0
71	20231115	184700	9285803596	1868	1868	1868	1868	0
72	20231115	184600	9285803596	1868	1868	1868	1868	0
73	20231115	184500	9285803596	1868	1868	1868	1868	0
74	20231115	184400	9285803596	1868	1868	1868	1868	0
75	20231115	184300	9285803596	1868	1868	1868	1868	0
76	20231115	184200	9285803596	1868	1868	1868	1868	0
77	20231115	184100	9285803596	1868	1868	1868	1868	0
78	20231115	184000	9285803596	1868	1868	1868	1868	0
79	20231115	183900	9285803596	1868	1868	1868	1868	0
80	20231115	183800	9285803596	1868	1868	1868	1868	0
81	20231115	183700	9285803596	1868	1868	1868	1868	0
82	20231115	183600	9285803596	1868	1868	1868	1868	0
83	20231115	183500	9285803596	1868	1868	1868	1868	0
84	20231115	183400	9285803596	1868	1868	1868	1868	0
85	20231115	183300	9285803596	1868	1868	1868	1868	0
86	20231115	183200	9285803596	1868	1868	1868	1868	0
87	20231115	183100	9285803596	1868	1868	1868	1868	0
88	20231115	183000	9285803596	1868	1868	1868	1868	0
89	20231115	182900	9285803596	1868	1868	1868	1868	0
90	20231115	182800	9285803596	1868	1868	1868	1868	0
91	20231115	182700	9285803596	1868	1868	1868	1868	0
92	20231115	182600	9285803596	1868	1868	1868	1868	47597
93	20231115	182500	9285803596	1868	1868	1868	1868	0
94	20231115	182400	9285803596	1868	1868	1868	1868	0
95	20231115	182300	9285803596	1868	1868	1868	1868	0
96	20231115	182200	9285803596	1868	1868	1868	1868	0
97	20231115	182100	9285803596	1868	1868	1868	1868	0
98	20231115	182000	9285803596	1868	1868	1868	1868	0
99	20231115	181900	9285803596	1868	1868	1868	1868	0
100	20231115	181800	9285803596	1868	1868	1868	1868	0
101	20231115	181700	9285803596	1868	1868	1868	1868	0
102	20231115	181600	9285803596	1868	1868	1868	1868	0
103	20231115	181500	9285803596	1868	1868	1868	1868	0
104	20231115	181400	9285803596	1868	1868	1868	1868	0
105	20231115	181300	9285803596	1868	1868	1868	1868	0
106	20231115	181200	9285803596	1868	1868	1868	1868	0
107	20231115	181100	9285803596	1868	1868	1868	1868	0
108	20231115	181000	9285803596	1868	1868	1868	1868	0
109	20231115	180900	9285803596	1868	1868	1868	1868	0
110	20231115	180800	9285803596	1868	1868	1868	1868	0
111	20231115	180700	9285803596	1868	1868	1868	1868	0
112	20231115	180600	9285803596	1868	1868	1868	1868	0
113	20231115	180500	9285803596	1868	1868	1868	1868	0
114	20231115	180400	9285803596	1868	1868	1868	1868	0
115	20231115	180300	9285803596	1868	1868	1868	1868	0
116	20231115	180200	9285803596	1868	1868	1868	1868	0
117	20231115	180100	9285803596	1868	1868	1868	1868	0
118	20231115	180000	9285803596	1868	1868	1868	1868	0
119	20231115	175900	9285803596	1868	1868	1868	1868	0
120	20231115	175800	9285803596	1868	1868	1868	1868	0
121	20231115	175700	9285803596	1868	1868	1868	1868	0
122	20231115	175600	9285803596	1868	1868	1868	1868	47597
123	20231115	175500	9285803596	1868	1868	1868	1868	0
124	20231115	175400	9285803596	1868	1868	1868	1868	0
125	20231115	175300	9285803596	1868	1868	1868	1868	0
126	20231115	175200	9285803596	1868	1868	1868	1868	0
127	20231115	175100	9285803596	1868	1868	1868	1868	0
128	20231115	175000	9285803596	1868	1868	1868	1868	0
129	20231115	174900	9285803596	1868	1868	1868	1868	0
130	20231115	174800	9285803596	1868	1868	1868	1868	0
131	20231115	174700	9285803596	1868	1868	1868	1868	0
132	20231115	174600	9285803596	1868	1868	1868	1868	0
133	20231115	174500	9285803596	1868	1868	1868	1868	0
134	20231115	174400	9285803596	1868	1868	1868	1868	0
135	20231115	174300	9285803596	1868	1868	1868	1868	0
136	20231115	174200	9285803596	1868	1868	1868	1868	0
137	20231115	174100	9285803596	1868	1868	1868	1868	0
138	20231115	174000	9285803596	1868	1868	1868	1868	0
139	20231115	173900	9285803596	1868	1868	1868	1868	0
140	20231115	173800	9285803596	1868	1868	1868	1868	0
141	20231115	173700	9285803596	1868	1868	1868	1868	0
142	20231115	173600	9285803596	1868	1868	1868	1868	0
143	20231115	173500	9285803596	1868	1868	1868	1868	0
144	20231115	173400	9285803596	1868	1868	1868	1868	0
145	20231115	173300	9285803596	1868	1868	1868	1868	0
146	20231115	173200	9285803596	1868	1868	1868	1868	0
147	20231115	173100	9285803596	1868	1868	1868	1868	0
148	20231115	173000	9285803596	1868	1868	1868	1868	0
149	20231115	172900	9285803596	1868	1868	1868	1868	0
150	20231115	172800	9285803596	1868	1868	1868	1868	0
151	20231115	172700	9285803596	1868	1868	1868	1868	0
152	20231115	172600	9285803596	1868	1868	1868	1868	47597
153	20231115	172500	9285803596	1868	1868	1868	1868	0
154	20231115	172400	9285803596	1868	1868	1868	1868	0
155	20231115	172300	9285803596	1868	1868	1868	1868	0
156	20231115	172200	9285803596	1868	1868	1868	1868	0
157	20231115	172100	9285803596	1868	1868	1868	1868	0
158	20231115	172000	9285803596	1868	1868	1868	1868	0
159	20231115	171900	9285803596	1868	1868	1868	1868	0
160	20231115	171800	9285803596	1868	1868	1868	1868	0
161	20231115	171700	9285803596	1868	1868	1868	1868	0
162	20231115	171600	9285803596	1868	1868	1868	1868	0
163	20231115	171500	9285803596	1868	1868	1868	1868	0
164	20231115	171400	9285803596	1868	1868	1868	1868	0
165	20231115	171300	9285803596	1868	1868	1868	1868	0
166	20231115	171200	9285803596	1868	1868	1868	1868	0
167	20231115	171100	9285803596	1868	1868	1868	1868	0
168	20231115	171000	9285803596	1868	1868	1868	1868	0
169	20231115	170900	9285803596	1868	1868	1868	1868	0
170	20231115	170800	9285803596	1868	1868	1868	1868	0
171	20231115	170700	9285803596	1868	1868	1868	1868	0
172	20231115	170600	9285803596	1868	1868	1868	1868	0
173	20231115	170500	9285803596	1868	1868	1868	1868	0
174	20231115	170400	9285803596	1868	1868	1868	1868	0
175	20231115	170300	9285803596	1868	1868	1868	1868	0
176	20231115	170200	9285803596	1868	1868	1868	1868	0
177	20231115	170100	9285803596	1868	1868	1868	1868	0
178	20231115	170000	9285803596	1868	1868	1868	1868	0
179	20231115	165900	9285803596	1868	1868	1868	1868	0
180	20231115	165800	9285803596	1868	1868	1868	1868	0
181	20231115	165700	9285803596	1868	1868	1868	1868	0
182	20231115	165600	9285803596	1868	1868	1868	1868	47597
183	20231115	165500	9285803596	1868	1868	1868	1868	0
184	20231115	165400	9285803596	1868	1868	1868	1868	0
185	20231115	165300	9285803596	1868	1868	1868	1868	0
186	20231115	165200	9285803596	1868	1868	1868	1868	0
187	20231115	165100	9285803596	1868	1868	1868	1868	0
188	20231115	165000	9285803596	1868	1868	1868	1868	0
189	20231115	164900	9285803596	1868	1868	1868	1868	0
190	20231115	164800	9285803596	1868	1868	1868	1868	0
191	20231115	164700	9285803596	1868	1868	1868	1868	0
192	20231115	164600	9285803596	1868	1868	1868	1868	0
193	20231115	164500	9285803596	1868	1868	1868	1868	0
194	20231115	164400	9285803596	1868	1868	1868	1868	0
195	20231115	164300	9285803596	1868	1868	1868	1868	0
196	20231115	164200	9285803596	1868	1868	1868	1868	0
197	20231115	164100	9285803596	1868	1868	1868	1868	0
198	20231115	164000	9285803596	1868	1868	1868	1868	0
199	20231115	163900	9285803596	1868	1868	1868	1868	0
200	20231115	163800	9285803596	1868	1868	1868	1868	0
201	20231115	163700	9285803596	1868	1868	1868	1868	0
202	20231115	163600	9285803596	1868	1868	1868	1868	0
203	20231115	163500	9285803596	1868	1868	1868	1868	0
204	20231115	163400	9285803596	1868	1868	1868	1868	0
205	20231115	163300	9285803596	1868	1868	1868	1868	0
206	20231115	163200	9285803596	1868	1868	1868	1868	0
207	20231115	163100	9285803596	1868	1868	1868	1868	0
208	20231115	163000	9285803596	1868	1868	1868	1868	0
209	20231115	162900	9285803596	1868	1868	1868	1868	0
210	20231115	162800	9285803596	1868	1868	1868	1868	0
211	20231115	162700	9285803596	1868	1868	1868	1868	0
212	20231115	162600	9285803596	1868	1868	1868	1868	47597
213	20231115	162500	9285803596	1868	1868	1868	1868	0
214	20231115	162400	9285803596	1868	1868	1868	1868	0
215	20231115	162300	9285803596	1868	1868	1868	1868	0
216	20231115	162200	9285803596	1868	1868	1868	1868	0
217	20231115	162100	9285803596	1868	1868	1868	1868	0
218	20231115	162000	9285803596	1868	1868	1868	1868	0
219	20231115	161900	9285803596	1868	1868	1868	1868	0
220	20231115	161800	9285803596	1868	1868	1868	1868	0
221	20231115	161700	9285803596	1868	1868	1868	1868	0
222	20231115	161600	9285803596	1868	1868	1868	1868	0
223	20231115	161500	9285803596	1868	1868	1868	1868	0
224	20231115	161400	9285803596	1868	1868	1868	1868	0
225	20231115	161300	9285803596	1868	1868	1868	1868	0
226	20231115	161200	9285803596	1868	1868	1868	1868	0
227	20231115	161100	9285803596	1868	1868	1868	1868	0
228	20231115	161000	9285803596	1868	1868	1868	1868	0
229	20231115	160900	9285803596	1868	1868	1868	1868	0
230	20231115	160800	9285803596	1868	1868	1868	1868	0
231	20231115	160700	9285803596	1868	1868	1868	1868	0
232	20231115	160600	9285803596	1868	1868	1868	1868	0
233	20231115	160500	9285803596	1868	1868	1868	1868	0
234	20231115	160400	9285803596	1868	1868	1868	1868	0
235	20231115	160300	9285803596	1868	1868	1868	1868	0
236	20231115	160200	9285803596	1868	1868	1868	1868	0
237	20231115	160100	9285803596	1868	1868	1868	1868	0
238	20231115	160000	9285803596	1868	1868	1868	1868	0
239	20231115	155900	9285803596	1868	1868	1868	1868	0
240	20231115	155800	9285803596	1868	1868	1868	1868	0
241	20231115	155700	9285803596	1868	1868	1868	1868	0
242	20231115	155600	9285803596	1868	1868	1868	1868	47597
243	20231115	155500	9285803596	1868	1868	1868	1868	0
244	20231115	155400	9285803596	1868	1868	1868	1868	0
245	20231115	155300	9285803596	1868	1868	1868	1868	0
246	20231115	155200	9285803596	1868	1868	1868	1868	0
247	20231115	155100	9285803596	1868	1868	1868	1868	0
248	20231115	155000	9285803596	1868	1868	1868	1868	0
249	20231115	154900	9285803596	1868	1868	1868	1868	0
250	20231115	154800	9285803596	1868	1868	1868	1868	0
251	20231115	154700	9285803596	1868	1868	1868	1868	0
252	20231115	154600	9285803596	1868	1868	1868	1868	0
253	20231115	154500	9285803596	1868	1868	1868	1868	0
254	20231115	154400	9285803596	1868	1868	1868	1868	0
255	20231115	154300	9285803596	1868	1868	1868	1868	0
256	20231115	154200	9285803596	1868	1868	1868	1868	0
257	20231115	154100	9285803596	1868	1868	1868	1868	0
258	20231115	154000	9285803596	1868	1868	1868	1868	0
259	20231115	153900	9285803596	1868	1868	1868	1868	0
260	20231115	153800	9285803596	1868	1868	1868	1868	0
261	20231115	153700	9285803596	1868	1868	1868	1868	0
262	20231115	153600	9285803596	1868	1868	1868	1868	0
263	20231115	153500	9285803596	1868	1868	1868	1868	0
264	20231115	153400	9285803596	1868	1868	1868	1868	0
265	20231115	153300	9285803596	1868	1868	1868	1868	0
266	20231115	153200	9285803596	1868	1868	1868	1868	0
267	20231115	153100	9285803596	1868	1868	1868	1868	0
268	20231115	153000	9285803596	1868	1868	1868	1868	47597
269	20231115	152900	9196892400	1870	1870	1870	1870	0
270	20231115	152800	9196892400	1870	1870	1870	1870	0
271	20231115	152700	9196892400	1870	1870	1870	1870	0
272	20231115	152600	9196892400	1870	1870	1870	1870	0
273	20231115	152500	9196892400	1870	1870	1870	1870	0
274	20231115	152400	9196892400	1870	1870	1870	1870	0
275	20231115	152300	9196892400	1870	1870	1870	1870	0
276	20231115	152200	9196892400	1870	1870	1870	1870	0
277	20231115	152100	9196892400	1870	1870	1870	1870	0
278	20231115	152000	9196892400	1870	1870	1870	1870	0
279	20231115	151900	9196892400	1870	1871	1872	1870	10760
280	20231115	151800	9176756917	1871	1869	1872	1867	17739
281	20231115	151700	9143605321	1869	1870	1871	1869	4854
282	20231115	151600	9134529715	1870	1872	1872	1870	6724
283	20231115	151500	9121953756	1873	1873	1874	1872	8437
284	20231115	151400	9106150764	1873	1868	1873	1866	14126
285	20231115	151300	9079737352	1868	1867	1868	1865	4459
286	20231115	151200	9071415270	1868	1867	1869	1865	6510
287	20231115	151100	9059262313	1865	1867	1867	1865	5981
288	20231115	151000	9048104103	1867	1867	1867	1866	1600
289	20231115	150900	9045118082	1867	1866	1871	1865	6764
290	20231115	150800	9032480975	1866	1868	1872	1865	16312
291	20231115	150700	9002009120	1868	1864	1868	1864	5464
292	20231115	150600	8991817334	1864	1860	1864	1860	10546
293	20231115	150500	8972168117	1860	1848	1860	1841	17320
294	20231115	150400	8940110214	1848	1848	1849	1846	1431
295	20231115	150300	8937466348	1846	1841	1846	1841	8351
296	20231115	150200	8922076583	1840	1842	1843	1840	19427
297	20231115	150100	8886325106	1842	1846	1847	1842	5162
298	20231115	150000	8876806149	1847	1851	1851	1847	3608
299	20231115	145900	8870135481	1851	1850	1852	1850	3298
300	20231115	145800	8864031297	1851	1852	1853	1850	2459
301	20231115	145700	8859478188	1852	1852	1858	1852	3356
302	20231115	145600	8853255996	1852	1848	1852	1848	5068
303	20231115	145500	8843880874	1847	1851	1853	1847	3206
304	20231115	145400	8837952270	1851	1855	1858	1849	26293
305	20231115	145300	8789293536	1854	1858	1858	1852	22672
306	20231115	145200	8747236438	1859	1862	1863	1859	4525
307	20231115	145100	8738822394	1860	1865	1866	1860	13217
308	20231115	145000	8714199230	1864	1865	1866	1863	8152
309	20231115	144900	8699000544	1865	1866	1866	1865	2807
310	20231115	144800	8693763349	1867	1867	1868	1866	4974
311	20231115	144700	8684477901	1868	1869	1869	1865	5178
312	20231115	144600	8674805278	1868	1863	1868	1863	6330
313	20231115	144500	8663000541	1863	1864	1865	1862	7634
314	20231115	144400	8648781611	1864	1863	1868	1860	17219
315	20231115	144300	8616730089	1863	1872	1872	1862	20647
316	20231115	144200	8578146548	1873	1873	1874	1873	665
317	20231115	144100	8576900763	1873	1874	1874	1873	4320
318	20231115	144000	8568807899	1874	1876	1876	1874	11253
319	20231115	143900	8547708341	1877	1877	1877	1876	5044
320	20231115	143800	8538242639	1878	1878	1878	1876	1629
321	20231115	143700	8535185454	1878	1877	1878	1876	4394
322	20231115	143600	8526938276	1877	1879	1879	1876	8513
323	20231115	143500	8510958422	1879	1878	1879	1877	780
324	20231115	143400	8509493172	1876	1879	1879	1876	3632
325	20231115	143300	8502671559	1879	1882	1882	1879	1795
326	20231115	143200	8499296566	1882	1882	1882	1882	207
327	20231115	143100	8498906992	1882	1883	1883	1880	627
328	20231115	143000	8497726821	1883	1884	1884	1883	495
329	20231115	142900	8496794735	1878	1884	1884	1878	2577
330	20231115	142800	8491939726	1883	1880	1883	1880	2741
331	20231115	142700	8486780146	1881	1878	1881	1876	8561
332	20231115	142600	8470710038	1878	1880	1880	1877	9632
333	20231115	142500	8452621331	1878	1879	1880	1878	2070
334	20231115	142400	8448731545	1877	1879	1879	1877	8830
335	20231115	142300	8432147935	1880	1885	1885	1880	2733
336	20231115	142200	8427005490	1885	1882	1885	1879	4798
337	20231115	142100	8417964235	1881	1882	1883	1881	4307
338	20231115	142000	8409857320	1878	1877	1882	1876	1598
339	20231115	141900	8406854463	1876	1880	1880	1876	1524
340	20231115	141800	8403994122	1883	1883	1884	1877	9451
341	20231115	141700	8386223781	1885	1886	1890	1880	30474
342	20231115	141600	8328768700	1886	1883	1886	1883	1555
343	20231115	141500	8325837637	1882	1881	1882	1880	3942
344	20231115	141400	8318422365	1883	1886	1886	1880	6309
345	20231115	141300	8306552694	1886	1884	1886	1884	19233
346	20231115	141200	8270309968	1884	1884	1884	1882	2805
347	20231115	141100	8265029044	1884	1885	1885	1884	4962
348	20231115	141000	8255680524	1884	1884	1885	1884	3012
349	20231115	140900	8250003821	1884	1887	1887	1884	4124
350	20231115	140800	8242224743	1886	1884	1886	1884	2030
351	20231115	140700	8238398810	1884	1884	1884	1884	4527
352	20231115	140600	8229869942	1884	1884	1886	1883	7439
353	20231115	140500	8215854470	1884	1886	1889	1884	3433
354	20231115	140400	8209382277	1890	1889	1890	1888	2670
355	20231115	140300	8204338862	1890	1892	1892	1884	19060
356	20231115	140200	8168360987	1892	1893	1893	1892	668
357	20231115	140100	8167096663	1893	1895	1895	1892	3010
358	20231115	140000	8161398267	1895	1895	1896	1894	5026
359	20231115	135900	8151873566	1895	1896	1896	1894	5232
360	20231115	135800	8141961013	1896	1898	1899	1896	4219
361	20231115	135700	8133951417	1898	1894	1898	1894	8615
362	20231115	135600	8117625714	1894	1894	1895	1893	931
363	20231115	135500	8115862805	1894	1893	1895	1893	6107
364	20231115	135400	8104296195	1893	1894	1895	1893	1850
365	20231115	135300	8100793382	1895	1896	1896	1895	3359
366	20231115	135200	8094426721	1896	1895	1897	1895	3237
367	20231115	135100	8088289452	1896	1897	1897	1895	842
368	20231115	135000	8086692657	1899	1895	1899	1895	14861
369	20231115	134900	8058490396	1895	1893	1895	1893	2253
370	20231115	134800	8054221827	1895	1892	1895	1891	542
371	20231115	134700	8053195815	1892	1892	1892	1891	3221
372	20231115	134600	8047104149	1892	1891	1892	1891	875
373	20231115	134500	8045449363	1891	1891	1891	1891	598
374	20231115	134400	8044318545	1891	1898	1898	1891	9739
375	20231115	134300	8025852808	1898	1896	1899	1896	4162
376	20231115	134200	8017954700	1896	1896	1897	1895	1443
377	20231115	134100	8015218509	1896	1895	1897	1895	9768
378	20231115	134000	7996700147	1894	1894	1896	1890	3384
379	20231115	133900	7990291142	1895	1885	1895	1884	16784
380	20231115	133800	7958594356	1885	1885	1885	1885	355
381	20231115	133700	7957925181	1885	1885	1885	1885	4533
382	20231115	133600	7949380476	1885	1885	1888	1885	1617
383	20231115	133500	7946329921	1885	1882	1885	1882	2635
384	20231115	133400	7941370541	1882	1882	1882	1881	1475
385	20231115	133300	7938594609	1882	1880	1882	1878	3954
386	20231115	133200	7931162618	1881	1880	1881	1879	2409
387	20231115	133100	7926633976	1880	1878	1880	1878	3729
388	20231115	133000	7919627876	1878	1882	1882	1878	5732
389	20231115	132900	7908853077	1882	1881	1882	1880	3114
390	20231115	132800	7902993551	1881	1880	1881	1880	2166
391	20231115	132700	7898920160	1880	1884	1885	1880	6782
392	20231115	132600	7886160046	1885	1888	1888	1881	10057
393	20231115	132500	7867196635	1889	1888	1889	1888	2404
394	20231115	132400	7862655760	1887	1884	1889	1881	7620
395	20231115	132300	7848290809	1884	1881	1885	1880	1861
396	20231115	132200	7844787306	1881	1882	1882	1881	3103
397	20231115	132100	7838949665	1882	1880	1882	1880	2775
398	20231115	132000	7833728299	1880	1882	1882	1880	1218
399	20231115	131900	7831438340	1882	1880	1882	1880	2940
400	20231115	131800	7825907894	1885	1884	1886	1879	6063
401	20231115	131700	7814504992	1884	1896	1897	1884	5264
402	20231115	131600	7804543548	1895	1880	1895	1880	11193
403	20231115	131500	7783446849	1882	1882	1882	1880	8103
404	20231115	131400	7768207774	1882	1883	1885	1882	10009
405	20231115	131300	7749363367	1883	1890	1892	1882	20805
406	20231115	131200	7710120744	1890	1894	1896	1890	14954
407	20231115	131100	7681827770	1894	1892	1896	1892	6723
408	20231115	131000	7669102556	1891	1892	1894	1890	15813
409	20231115	130900	7639190917	1892	1895	1897	1892	11190
410	20231115	130800	7617999688	1895	1904	1905	1895	15534
411	20231115	130700	7588509107	1905	1908	1908	1905	7124
412	20231115	130600	7574929160	1908	1905	1909	1905	2766
413	20231115	130500	7569653105	1909	1901	1909	1901	7345
414	20231115	130400	7555666438	1901	1898	1901	1895	11250
415	20231115	130300	7534319448	1899	1901	1904	1899	9052
416	20231115	130200	7517112468	1903	1913	1914	1900	18301
417	20231115	130100	7482196302	1913	1901	1917	1901	19186
418	20231115	130000	7445512682	1901	1903	1903	1895	33138
419	20231115	125900	7382592314	1903	1907	1907	1902	29262
420	20231115	125800	7326868067	1908	1913	1916	1905	21489
421	20231115	125700	7285792150	1913	1909	1913	1905	21860
422	20231115	125600	7244046705	1907	1905	1913	1901	22173
423	20231115	125500	7201779543	1905	1899	1913	1898	36997
424	20231115	125400	7131221897	1899	1901	1905	1892	64722
425	20231115	125300	7008434802	1904	1901	1914	1900	51886
426	20231115	125200	6909514345	1901	1913	1920	1901	71326
427	20231115	125100	6773178666	1916	1929	1935	1914	142319
428	20231115	125000	6498941290	1930	1935	1941	1919	189095
429	20231115	124900	6133173657	1935	1915	1938	1908	220519
430	20231115	124800	5708336047	1915	1878	1926	1877	182375
431	20231115	124700	5360664189	1878	1872	1878	1869	14607
432	20231115	124600	5333270686	1871	1870	1871	1870	6741
433	20231115	124500	5320661104	1871	1866	1872	1865	2152
434	20231115	124400	5316639347	1866	1867	1869	1865	3850
435	20231115	124300	5309454064	1864	1873	1874	1862	3767
436	20231115	124200	5302419541	1874	1864	1874	1864	5339
437	20231115	124100	5292436514	1864	1876	1876	1864	23997
438	20231115	124000	5247552374	1876	1876	1879	1876	5692
439	20231115	123900	5236869594	1876	1879	1881	1875	12043
440	20231115	123800	5214261703	1880	1888	1890	1880	29962
441	20231115	123700	5157759804	1889	1879	1889	1876	20785
442	20231115	123600	5118597040	1879	1870	1880	1868	15724
443	20231115	123500	5089118800	1869	1866	1869	1864	11590
444	20231115	123400	5067478193	1865	1865	1866	1863	6041
445	20231115	123300	5056213791	1865	1864	1865	1863	2228
446	20231115	123200	5052059779	1864	1863	1864	1861	5922
447	20231115	123100	5041033743	1863	1861	1865	1860	9211
448	20231115	123000	5023878789	1860	1856	1860	1855	9294
449	20231115	122900	5006618488	1855	1855	1856	1849	3146
450	20231115	122800	5000791348	1853	1852	1855	1852	3911
451	20231115	122700	4993538068	1852	1850	1852	1849	2135
452	20231115	122600	4989588750	1847	1847	1848	1845	838
453	20231115	122500	4988042611	1845	1847	1847	1845	4409
454	20231115	122400	4979906179	1846	1852	1853	1846	8945
455	20231115	122300	4963364371	1853	1857	1857	1851	3133
456	20231115	122200	4957554510	1857	1859	1860	1857	9294
457	20231115	122100	4940284186	1859	1857	1860	1855	5833
458	20231115	122000	4929455993	1857	1858	1860	1856	8951
459	20231115	121900	4912812571	1860	1853	1860	1852	16280
460	20231115	121800	4882581632	1853	1849	1854	1849	6185
461	20231115	121700	4871130950	1849	1854	1854	1849	4725
462	20231115	121600	4862384427	1854	1844	1854	1844	19782
463	20231115	121500	4825815877	1845	1844	1845	1844	724
464	20231115	121400	4824480820	1844	1844	1845	1843	3011
465	20231115	121300	4818929207	1844	1844	1844	1843	3780
466	20231115	121200	4811960887	1843	1844	1844	1843	4895
467	20231115	121100	4802939335	1844	1844	1844	1843	2046
468	20231115	121000	4799167073	1844	1844	1846	1844	3021
469	20231115	120900	4793594617	1844	1843	1844	1843	1536
470	20231115	120800	4790762616	1843	1843	1843	1843	1617
471	20231115	120700	4787782485	1843	1841	1843	1841	1176
472	20231115	120600	4785617067	1841	1840	1841	1840	873
473	20231115	120500	4784010573	1840	1837	1840	1837	8611
474	20231115	120400	4768183337	1837	1837	1837	1837	1985
475	20231115	120300	4764536892	1837	1837	1837	1837	215
476	20231115	120200	4764141937	1838	1837	1838	1837	2268
477	20231115	120100	4759974352	1836	1834	1836	1834	1994
478	20231115	120000	4756315136	1833	1835	1835	1833	965
479	20231115	115900	4754545167	1835	1835	1835	1835	102
480	20231115	115800	4754357997	1833	1837	1837	1833	1272
481	20231115	115700	4752023768	1837	1840	1840	1837	1610
482	20231115	115600	4749065234	1840	1842	1843	1840	674
483	20231115	115500	4747823941	1842	1841	1843	1840	1225
484	20231115	115400	4745567570	1840	1839	1840	1839	352
485	20231115	115300	4744919941	1838	1834	1841	1834	9462
486	20231115	115200	4727525153	1833	1835	1835	1833	5665
487	20231115	115100	4717135925	1835	1836	1836	1835	289
488	20231115	115000	4716605555	1836	1837	1837	1836	841
489	20231115	114900	4715060910	1837	1837	1837	1837	436
490	20231115	114800	4714259978	1837	1838	1838	1837	1665
491	20231115	114700	4711201365	1838	1837	1839	1837	2599
492	20231115	114600	4706423861	1837	1836	1837	1836	2117
493	20231115	114500	4702535892	1836	1837	1837	1834	1907
494	20231115	114400	4699035981	1837	1840	1840	1837	1053
495	20231115	114300	4697098614	1841	1834	1841	1834	17734
496	20231115	114200	4664501965	1834	1834	1835	1834	7041
497	20231115	114100	4651583989	1833	1834	1834	1833	2191
498	20231115	114000	4647566924	1834	1834	1835	1834	799
499	20231115	113900	4646101553	1834	1833	1836	1833	5438
500	20231115	113800	4636126021	1834	1834	1834	1834	1395
501	20231115	113700	4633567591	1834	1834	1834	1834	1289
502	20231115	113600	4631203565	1834	1832	1834	1832	2464
503	20231115	113500	4626685819	1834	1829	1834	1827	7847
504	20231115	113400	4612315480	1828	1827	1829	1827	1487
505	20231115	113300	4609597009	1824	1825	1825	1824	1632
506	20231115	113200	4606619185	1824	1825	1825	1824	470
507	20231115	113100	4605761457	1825	1829	1829	1825	525
508	20231115	113000	4604802853	1829	1827	1829	1826	1575
509	20231115	112900	4601925559	1827	1825	1827	1825	1869
510	20231115	112800	4598512589	1825	1825	1825	1824	1846
511	20231115	112700	4595144070	1825	1824	1825	1823	3257
512	20231115	112600	4589203291	1824	1826	1826	1824	958
513	20231115	112500	4587454531	1825	1827	1827	1825	2010
514	20231115	112400	4583785071	1827	1828	1828	1825	18200
515	20231115	112300	4550520417	1829	1830	1830	1829	456
516	20231115	112200	4549686388	1830	1828	1830	1828	183
517	20231115	112100	4549351714	1829	1830	1830	1828	1352
518	20231115	112000	4546879965	1830	1830	1830	1830	4936
519	20231115	111900	4537847085	1830	1830	1830	1830	202
520	20231115	111800	4537477425	1830	1831	1831	1828	12622
521	20231115	111700	4514389062	1830	1831	1831	1830	805
522	20231115	111600	4512915208	1831	1829	1831	1829	605
523	20231115	111500	4511808651	1829	1830	1830	1829	1317
524	20231115	111400	4509399801	1830	1829	1830	1828	1182
525	20231115	111300	4507237878	1829	1831	1831	1828	22564
526	20231115	111200	4465938975	1831	1832	1832	1830	3388
527	20231115	111100	4459735618	1832	1833	1833	1826	14835
528	20231115	111000	4432601444	1833	1836	1836	1829	18284
529	20231115	110900	4399125619	1836	1829	1836	1828	9364
530	20231115	110800	4381977815	1829	1825	1829	1825	3914
531	20231115	110700	4374828474	1825	1821	1826	1821	4117
532	20231115	110600	4367318757	1820	1820	1821	1820	975
533	20231115	110500	4365544236	1820	1819	1821	1819	1195
534	20231115	110400	4363369115	1819	1821	1821	1817	3611
535	20231115	110300	4356795906	1822	1821	1822	1821	611
536	20231115	110200	4355682695	1821	1821	1821	1820	1048
537	20231115	110100	4353774296	1819	1819	1820	1818	30
538	20231115	110000	4353719730	1819	1819	1820	1818	1465
539	20231115	105900	4351054744	1817	1818	1820	1816	19550
540	20231115	105800	4315497212	1816	1818	1818	1815	8075
541	20231115	105700	4300836160	1819	1818	1819	1815	3356
542	20231115	105600	4294740156	1815	1816	1819	1815	19286
543	20231115	105500	4259706117	1816	1816	1816	1816	2100
544	20231115	105400	4255892517	1816	1816	1817	1815	4090
545	20231115	105300	4248466114	1817	1818	1818	1817	5377
546	20231115	105200	4238692704	1818	1820	1820	1818	3986
547	20231115	105100	4231442618	1820	1820	1820	1820	255
548	20231115	105000	4230978518	1820	1821	1821	1820	1546
549	20231115	104900	4228163997	1821	1819	1821	1819	3457
550	20231115	104800	4221875278	1819	1819	1819	1819	2421
551	20231115	104700	4217471479	1819	1817	1820	1816	26162
552	20231115	104600	4169925424	1817	1817	1817	1815	15037
553	20231115	104500	4142616862	1818	1820	1820	1818	4953
554	20231115	104400	4133610499	1819	1820	1820	1819	7522
555	20231115	104300	4119927331	1820	1818	1820	1818	4706
556	20231115	104200	4111366807	1819	1818	1819	1818	5039
557	20231115	104100	4102203854	1818	1819	1819	1818	7089
558	20231115	104000	4089312688	1819	1822	1822	1818	35760
559	20231115	103900	4024231528	1822	1823	1824	1822	2585
560	20231115	103800	4019520401	1823	1824	1824	1821	7938
561	20231115	103700	4005056871	1823	1824	1824	1823	5473
562	20231115	103600	3995077724	1824	1825	1826	1824	2943
563	20231115	103500	3989707212	1825	1827	1827	1825	2500
564	20231115	103400	3985143387	1827	1827	1829	1827	1709
565	20231115	103300	3982020691	1827	1825	1828	1825	795
566	20231115	103200	3980568880	1825	1829	1829	1825	3740
567	20231115	103100	3973735183	1829	1831	1831	1829	4965
568	20231115	103000	3964652913	1832	1827	1834	1827	5770
569	20231115	102900	3954095110	1827	1824	1827	1823	5967
570	20231115	102800	3943204911	1823	1822	1825	1821	12496
571	20231115	102700	3920429283	1822	1822	1823	1822	9038
572	20231115	102600	3903961747	1822	1824	1825	1822	4701
573	20231115	102500	3895393406	1825	1823	1825	1823	2552
574	20231115	102400	3890740241	1823	1823	1824	1823	1923
575	20231115	102300	3887234585	1823	1823	1824	1823	3415
576	20231115	102200	3881008540	1823	1824	1824	1823	2993
577	20231115	102100	3875551606	1824	1824	1824	1824	1350
578	20231115	102000	3873089206	1824	1823	1825	1823	6178
579	20231115	101900	3861826173	1823	1827	1827	1822	21345
580	20231115	101800	3822886096	1826	1827	1827	1826	3186
581	20231115	101700	3817066142	1827	1828	1828	1827	2959
582	20231115	101600	3811659130	1828	1827	1829	1827	1562
583	20231115	101500	3808803795	1827	1827	1829	1827	10829
584	20231115	101400	3789018961	1827	1827	1827	1826	1580
585	20231115	101300	3786132426	1826	1828	1828	1826	4638
586	20231115	101200	3777658790	1828	1830	1830	1828	2813
587	20231115	101100	3772514001	1831	1837	1838	1831	2561
588	20231115	101000	3767815149	1839	1833	1839	1833	7052
589	20231115	100900	3754869383	1833	1828	1834	1828	12421
590	20231115	100800	3732146435	1828	1828	1828	1826	3259
591	20231115	100700	3726193736	1828	1827	1828	1827	4913
592	20231115	100600	3717217632	1828	1829	1830	1828	4278
593	20231115	100500	3709396294	1830	1832	1832	1830	15606
594	20231115	100400	3680827210	1831	1833	1834	1831	8658
595	20231115	100300	3664971446	1833	1837	1837	1833	2408
596	20231115	100200	3660554286	1836	1836	1838	1835	2608
597	20231115	100100	3655765192	1838	1832	1840	1832	9588
598	20231115	100000	3638160379	1834	1836	1836	1832	3754
599	20231115	095900	3631275962	1835	1830	1836	1830	3175
600	20231115	095800	3625450715	1832	1831	1832	1830	8231
601	20231115	095700	3610382217	1832	1831	1832	1831	984
602	20231115	095600	3608580432	1831	1830	1831	1830	1559
603	20231115	095500	3605727286	1830	1836	1836	1830	11712
604	20231115	095400	3584269503	1834	1837	1838	1834	7915
605	20231115	095300	3569735849	1837	1833	1837	1833	4793
606	20231115	095200	3560944629	1834	1831	1834	1830	2162
607	20231115	095100	3556985953	1831	1834	1834	1831	1933
608	20231115	095000	3553442847	1834	1831	1834	1831	1890
609	20231115	094900	3549978551	1833	1831	1833	1831	7134
610	20231115	094800	3536916141	1831	1830	1831	1830	1953
611	20231115	094700	3533341940	1830	1834	1834	1828	11987
612	20231115	094600	3511403360	1834	1830	1834	1828	5484
613	20231115	094500	3501357970	1830	1828	1830	1828	2128
614	20231115	094400	3497464759	1829	1833	1833	1829	3855
615	20231115	094300	3490405197	1833	1831	1834	1830	3065
616	20231115	094200	3484788795	1831	1824	1831	1823	6434
617	20231115	094100	3473045464	1824	1823	1824	1822	7474
618	20231115	094000	3459419843	1823	1833	1833	1819	73557
619	20231115	093900	3325304007	1832	1831	1834	1831	3373
620	20231115	093800	3319123129	1830	1832	1833	1830	6172
621	20231115	093700	3307827703	1830	1829	1832	1828	3396
622	20231115	093600	3301616068	1828	1830	1832	1827	12432
623	20231115	093500	3278877307	1831	1829	1834	1825	12293
624	20231115	093400	3256387936	1825	1837	1837	1825	22984
625	20231115	093300	3214346795	1834	1837	1839	1834	5074
626	20231115	093200	3205024055	1835	1830	1840	1830	5511
627	20231115	093100	3194910864	1830	1837	1837	1828	3855
628	20231115	093000	3187849714	1833	1834	1844	1827	34173
629	20231115	092900	3125192340	1834	1831	1836	1830	4804
630	20231115	092800	3116387608	1831	1832	1834	1829	14771
631	20231115	092700	3089339690	1832	1827	1836	1825	11381
632	20231115	092600	3068506248	1825	1834	1840	1825	4033
633	20231115	092500	3061123846	1832	1840	1840	1825	31456
634	20231115	092400	3003531887	1837	1844	1848	1837	19476
635	20231115	092300	2967675211	1839	1853	1853	1837	19112
636	20231115	092200	2932412999	1853	1844	1855	1842	36525
637	20231115	092100	2864827936	1844	1825	1845	1825	33983
638	20231115	092000	2802578363	1822	1812	1827	1812	30347
639	20231115	091900	2747369962	1811	1821	1825	1811	37873
640	20231115	091800	2678576098	1818	1829	1829	1818	74289
641	20231115	091700	2543186265	1829	1841	1841	1829	49768
642	20231115	091600	2451999420	1841	1845	1849	1839	34990
643	20231115	091500	2387472648	1848	1842	1853	1831	87456
644	20231115	091400	2226545131	1844	1860	1862	1837	121045
645	20231115	091300	2002702716	1860	1861	1869	1859	51457
646	20231115	091200	1906915866	1863	1877	1883	1858	97666
647	20231115	091100	1724220760	1878	1883	1883	1875	34471
648	20231115	091000	1659477147	1883	1886	1893	1877	54555
649	20231115	090900	1556694419	1886	1899	1900	1885	40260
650	20231115	090800	1480492683	1900	1901	1917	1899	54588
651	20231115	090700	1376536316	1906	1899	1907	1878	61038
652	20231115	090600	1260883325	1900	1926	1933	1899	62806
653	20231115	090500	1140771335	1926	1936	1941	1918	83275
654	20231115	090400	980170677	1936	1910	1941	1910	83922
655	20231115	090300	818570257	1910	1909	1920	1906	83527
656	20231115	090200	658707532	1909	1894	1912	1890	81764
657	20231115	090100	503368881	1890	1888	1895	1876	61535
658	20231115	090000	387435236	1892	1873	1900	1872	193330