KissMeData/088800/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	195500	3274294211	1919	1919	1919	1919	32255
3	20231117	195400	3274294211	1919	1919	1919	1919	0
4	20231117	195300	3274294211	1919	1919	1919	1919	0
5	20231117	195200	3274294211	1919	1919	1919	1919	0
6	20231117	195100	3274294211	1919	1919	1919	1919	0
7	20231117	195000	3274294211	1919	1919	1919	1919	0
8	20231117	194900	3274294211	1919	1919	1919	1919	0
9	20231117	194800	3274294211	1919	1919	1919	1919	0
10	20231117	194700	3274294211	1919	1919	1919	1919	0
11	20231117	194600	3274294211	1919	1919	1919	1919	0
12	20231117	194500	3274294211	1919	1919	1919	1919	0
13	20231117	194400	3274294211	1919	1919	1919	1919	0
14	20231117	194300	3274294211	1919	1919	1919	1919	0
15	20231117	194200	3274294211	1919	1919	1919	1919	0
16	20231117	194100	3274294211	1919	1919	1919	1919	0
17	20231117	194000	3274294211	1919	1919	1919	1919	0
18	20231117	193900	3274294211	1919	1919	1919	1919	0
19	20231117	193800	3274294211	1919	1919	1919	1919	0
20	20231117	193700	3274294211	1919	1919	1919	1919	0
21	20231117	193600	3274294211	1919	1919	1919	1919	0
22	20231117	193500	3274294211	1919	1919	1919	1919	0
23	20231117	193400	3274294211	1919	1919	1919	1919	0
24	20231117	193300	3274294211	1919	1919	1919	1919	0
25	20231117	193200	3274294211	1919	1919	1919	1919	0
26	20231117	193100	3274294211	1919	1919	1919	1919	0
27	20231117	193000	3274294211	1919	1919	1919	1919	0
28	20231117	192900	3274294211	1919	1919	1919	1919	0
29	20231117	192800	3274294211	1919	1919	1919	1919	0
30	20231117	192700	3274294211	1919	1919	1919	1919	0
31	20231117	192600	3274294211	1919	1919	1919	1919	0
32	20231117	192500	3274294211	1919	1919	1919	1919	32255
33	20231117	192400	3274294211	1919	1919	1919	1919	0
34	20231117	192300	3274294211	1919	1919	1919	1919	0
35	20231117	192200	3274294211	1919	1919	1919	1919	0
36	20231117	192100	3274294211	1919	1919	1919	1919	0
37	20231117	192000	3274294211	1919	1919	1919	1919	0
38	20231117	191900	3274294211	1919	1919	1919	1919	0
39	20231117	191800	3274294211	1919	1919	1919	1919	0
40	20231117	191700	3274294211	1919	1919	1919	1919	0
41	20231117	191600	3274294211	1919	1919	1919	1919	0
42	20231117	191500	3274294211	1919	1919	1919	1919	0
43	20231117	191400	3274294211	1919	1919	1919	1919	0
44	20231117	191300	3274294211	1919	1919	1919	1919	0
45	20231117	191200	3274294211	1919	1919	1919	1919	0
46	20231117	191100	3274294211	1919	1919	1919	1919	0
47	20231117	191000	3274294211	1919	1919	1919	1919	0
48	20231117	190900	3274294211	1919	1919	1919	1919	0
49	20231117	190800	3274294211	1919	1919	1919	1919	0
50	20231117	190700	3274294211	1919	1919	1919	1919	0
51	20231117	190600	3274294211	1919	1919	1919	1919	0
52	20231117	190500	3274294211	1919	1919	1919	1919	0
53	20231117	190400	3274294211	1919	1919	1919	1919	0
54	20231117	190300	3274294211	1919	1919	1919	1919	0
55	20231117	190200	3274294211	1919	1919	1919	1919	0
56	20231117	190100	3274294211	1919	1919	1919	1919	0
57	20231117	190000	3274294211	1919	1919	1919	1919	0
58	20231117	185900	3274294211	1919	1919	1919	1919	0
59	20231117	185800	3274294211	1919	1919	1919	1919	0
60	20231117	185700	3274294211	1919	1919	1919	1919	0
61	20231117	185600	3274294211	1919	1919	1919	1919	0
62	20231117	185500	3274294211	1919	1919	1919	1919	32255
63	20231117	185400	3274294211	1919	1919	1919	1919	0
64	20231117	185300	3274294211	1919	1919	1919	1919	0
65	20231117	185200	3274294211	1919	1919	1919	1919	0
66	20231117	185100	3274294211	1919	1919	1919	1919	0
67	20231117	185000	3274294211	1919	1919	1919	1919	0
68	20231117	184900	3274294211	1919	1919	1919	1919	0
69	20231117	184800	3274294211	1919	1919	1919	1919	0
70	20231117	184700	3274294211	1919	1919	1919	1919	0
71	20231117	184600	3274294211	1919	1919	1919	1919	0
72	20231117	184500	3274294211	1919	1919	1919	1919	0
73	20231117	184400	3274294211	1919	1919	1919	1919	0
74	20231117	184300	3274294211	1919	1919	1919	1919	0
75	20231117	184200	3274294211	1919	1919	1919	1919	0
76	20231117	184100	3274294211	1919	1919	1919	1919	0
77	20231117	184000	3274294211	1919	1919	1919	1919	0
78	20231117	183900	3274294211	1919	1919	1919	1919	0
79	20231117	183800	3274294211	1919	1919	1919	1919	0
80	20231117	183700	3274294211	1919	1919	1919	1919	0
81	20231117	183600	3274294211	1919	1919	1919	1919	0
82	20231117	183500	3274294211	1919	1919	1919	1919	0
83	20231117	183400	3274294211	1919	1919	1919	1919	0
84	20231117	183300	3274294211	1919	1919	1919	1919	0
85	20231117	183200	3274294211	1919	1919	1919	1919	0
86	20231117	183100	3274294211	1919	1919	1919	1919	0
87	20231117	183000	3274294211	1919	1919	1919	1919	0
88	20231117	182900	3274294211	1919	1919	1919	1919	0
89	20231117	182800	3274294211	1919	1919	1919	1919	0
90	20231117	182700	3274294211	1919	1919	1919	1919	0
91	20231117	182600	3274294211	1919	1919	1919	1919	0
92	20231117	182500	3274294211	1919	1919	1919	1919	32255
93	20231117	182400	3274294211	1919	1919	1919	1919	0
94	20231117	182300	3274294211	1919	1919	1919	1919	0
95	20231117	182200	3274294211	1919	1919	1919	1919	0
96	20231117	182100	3274294211	1919	1919	1919	1919	0
97	20231117	182000	3274294211	1919	1919	1919	1919	0
98	20231117	181900	3274294211	1919	1919	1919	1919	0
99	20231117	181800	3274294211	1919	1919	1919	1919	0
100	20231117	181700	3274294211	1919	1919	1919	1919	0
101	20231117	181600	3274294211	1919	1919	1919	1919	0
102	20231117	181500	3274294211	1919	1919	1919	1919	0
103	20231117	181400	3274294211	1919	1919	1919	1919	0
104	20231117	181300	3274294211	1919	1919	1919	1919	0
105	20231117	181200	3274294211	1919	1919	1919	1919	0
106	20231117	181100	3274294211	1919	1919	1919	1919	0
107	20231117	181000	3274294211	1919	1919	1919	1919	0
108	20231117	180900	3274294211	1919	1919	1919	1919	0
109	20231117	180800	3274294211	1919	1919	1919	1919	0
110	20231117	180700	3274294211	1919	1919	1919	1919	0
111	20231117	180600	3274294211	1919	1919	1919	1919	0
112	20231117	180500	3274294211	1919	1919	1919	1919	0
113	20231117	180400	3274294211	1919	1919	1919	1919	0
114	20231117	180300	3274294211	1919	1919	1919	1919	0
115	20231117	180200	3274294211	1919	1919	1919	1919	0
116	20231117	180100	3274294211	1919	1919	1919	1919	0
117	20231117	180000	3274294211	1919	1919	1919	1919	0
118	20231117	175900	3274294211	1919	1919	1919	1919	0
119	20231117	175800	3274294211	1919	1919	1919	1919	0
120	20231117	175700	3274294211	1919	1919	1919	1919	0
121	20231117	175600	3274294211	1919	1919	1919	1919	0
122	20231117	175500	3274294211	1919	1919	1919	1919	32255
123	20231117	175400	3274294211	1919	1919	1919	1919	0
124	20231117	175300	3274294211	1919	1919	1919	1919	0
125	20231117	175200	3274294211	1919	1919	1919	1919	0
126	20231117	175100	3274294211	1919	1919	1919	1919	0
127	20231117	175000	3274294211	1919	1919	1919	1919	0
128	20231117	174900	3274294211	1919	1919	1919	1919	0
129	20231117	174800	3274294211	1919	1919	1919	1919	0
130	20231117	174700	3274294211	1919	1919	1919	1919	0
131	20231117	174600	3274294211	1919	1919	1919	1919	0
132	20231117	174500	3274294211	1919	1919	1919	1919	0
133	20231117	174400	3274294211	1919	1919	1919	1919	0
134	20231117	174300	3274294211	1919	1919	1919	1919	0
135	20231117	174200	3274294211	1919	1919	1919	1919	0
136	20231117	174100	3274294211	1919	1919	1919	1919	0
137	20231117	174000	3274294211	1919	1919	1919	1919	0
138	20231117	173900	3274294211	1919	1919	1919	1919	0
139	20231117	173800	3274294211	1919	1919	1919	1919	0
140	20231117	173700	3274294211	1919	1919	1919	1919	0
141	20231117	173600	3274294211	1919	1919	1919	1919	0
142	20231117	173500	3274294211	1919	1919	1919	1919	0
143	20231117	173400	3274294211	1919	1919	1919	1919	0
144	20231117	173300	3274294211	1919	1919	1919	1919	0
145	20231117	173200	3274294211	1919	1919	1919	1919	0
146	20231117	173100	3274294211	1919	1919	1919	1919	0
147	20231117	173000	3274294211	1919	1919	1919	1919	0
148	20231117	172900	3274294211	1919	1919	1919	1919	0
149	20231117	172800	3274294211	1919	1919	1919	1919	0
150	20231117	172700	3274294211	1919	1919	1919	1919	0
151	20231117	172600	3274294211	1919	1919	1919	1919	0
152	20231117	172500	3274294211	1919	1919	1919	1919	32255
153	20231117	172400	3274294211	1919	1919	1919	1919	0
154	20231117	172300	3274294211	1919	1919	1919	1919	0
155	20231117	172200	3274294211	1919	1919	1919	1919	0
156	20231117	172100	3274294211	1919	1919	1919	1919	0
157	20231117	172000	3274294211	1919	1919	1919	1919	0
158	20231117	171900	3274294211	1919	1919	1919	1919	0
159	20231117	171800	3274294211	1919	1919	1919	1919	0
160	20231117	171700	3274294211	1919	1919	1919	1919	0
161	20231117	171600	3274294211	1919	1919	1919	1919	0
162	20231117	171500	3274294211	1919	1919	1919	1919	0
163	20231117	171400	3274294211	1919	1919	1919	1919	0
164	20231117	171300	3274294211	1919	1919	1919	1919	0
165	20231117	171200	3274294211	1919	1919	1919	1919	0
166	20231117	171100	3274294211	1919	1919	1919	1919	0
167	20231117	171000	3274294211	1919	1919	1919	1919	0
168	20231117	170900	3274294211	1919	1919	1919	1919	0
169	20231117	170800	3274294211	1919	1919	1919	1919	0
170	20231117	170700	3274294211	1919	1919	1919	1919	0
171	20231117	170600	3274294211	1919	1919	1919	1919	0
172	20231117	170500	3274294211	1919	1919	1919	1919	0
173	20231117	170400	3274294211	1919	1919	1919	1919	0
174	20231117	170300	3274294211	1919	1919	1919	1919	0
175	20231117	170200	3274294211	1919	1919	1919	1919	0
176	20231117	170100	3274294211	1919	1919	1919	1919	0
177	20231117	170000	3274294211	1919	1919	1919	1919	0
178	20231117	165900	3274294211	1919	1919	1919	1919	0
179	20231117	165800	3274294211	1919	1919	1919	1919	0
180	20231117	165700	3274294211	1919	1919	1919	1919	0
181	20231117	165600	3274294211	1919	1919	1919	1919	0
182	20231117	165500	3274294211	1919	1919	1919	1919	32255
183	20231117	165400	3274294211	1919	1919	1919	1919	0
184	20231117	165300	3274294211	1919	1919	1919	1919	0
185	20231117	165200	3274294211	1919	1919	1919	1919	0
186	20231117	165100	3274294211	1919	1919	1919	1919	0
187	20231117	165000	3274294211	1919	1919	1919	1919	0
188	20231117	164900	3274294211	1919	1919	1919	1919	0
189	20231117	164800	3274294211	1919	1919	1919	1919	0
190	20231117	164700	3274294211	1919	1919	1919	1919	0
191	20231117	164600	3274294211	1919	1919	1919	1919	0
192	20231117	164500	3274294211	1919	1919	1919	1919	0
193	20231117	164400	3274294211	1919	1919	1919	1919	0
194	20231117	164300	3274294211	1919	1919	1919	1919	0
195	20231117	164200	3274294211	1919	1919	1919	1919	0
196	20231117	164100	3274294211	1919	1919	1919	1919	0
197	20231117	164000	3274294211	1919	1919	1919	1919	0
198	20231117	163900	3274294211	1919	1919	1919	1919	0
199	20231117	163800	3274294211	1919	1919	1919	1919	0
200	20231117	163700	3274294211	1919	1919	1919	1919	0
201	20231117	163600	3274294211	1919	1919	1919	1919	0
202	20231117	163500	3274294211	1919	1919	1919	1919	0
203	20231117	163400	3274294211	1919	1919	1919	1919	0
204	20231117	163300	3274294211	1919	1919	1919	1919	0
205	20231117	163200	3274294211	1919	1919	1919	1919	0
206	20231117	163100	3274294211	1919	1919	1919	1919	0
207	20231117	163000	3274294211	1919	1919	1919	1919	0
208	20231117	162900	3274294211	1919	1919	1919	1919	0
209	20231117	162800	3274294211	1919	1919	1919	1919	0
210	20231117	162700	3274294211	1919	1919	1919	1919	0
211	20231117	162600	3274294211	1919	1919	1919	1919	0
212	20231117	162500	3274294211	1919	1919	1919	1919	32255
213	20231117	162400	3274294211	1919	1919	1919	1919	0
214	20231117	162300	3274294211	1919	1919	1919	1919	0
215	20231117	162200	3274294211	1919	1919	1919	1919	0
216	20231117	162100	3274294211	1919	1919	1919	1919	0
217	20231117	162000	3274294211	1919	1919	1919	1919	0
218	20231117	161900	3274294211	1919	1919	1919	1919	0
219	20231117	161800	3274294211	1919	1919	1919	1919	0
220	20231117	161700	3274294211	1919	1919	1919	1919	0
221	20231117	161600	3274294211	1919	1919	1919	1919	0
222	20231117	161500	3274294211	1919	1919	1919	1919	0
223	20231117	161400	3274294211	1919	1919	1919	1919	0
224	20231117	161300	3274294211	1919	1919	1919	1919	0
225	20231117	161200	3274294211	1919	1919	1919	1919	0
226	20231117	161100	3274294211	1919	1919	1919	1919	0
227	20231117	161000	3274294211	1919	1919	1919	1919	0
228	20231117	160900	3274294211	1919	1919	1919	1919	0
229	20231117	160800	3274294211	1919	1919	1919	1919	0
230	20231117	160700	3274294211	1919	1919	1919	1919	0
231	20231117	160600	3274294211	1919	1919	1919	1919	0
232	20231117	160500	3274294211	1919	1919	1919	1919	0
233	20231117	160400	3274294211	1919	1919	1919	1919	0
234	20231117	160300	3274294211	1919	1919	1919	1919	0
235	20231117	160200	3274294211	1919	1919	1919	1919	0
236	20231117	160100	3274294211	1919	1919	1919	1919	0
237	20231117	160000	3274294211	1919	1919	1919	1919	0
238	20231117	155900	3274294211	1919	1919	1919	1919	0
239	20231117	155800	3274294211	1919	1919	1919	1919	0
240	20231117	155700	3274294211	1919	1919	1919	1919	0
241	20231117	155600	3274294211	1919	1919	1919	1919	0
242	20231117	155500	3274294211	1919	1919	1919	1919	32255
243	20231117	155400	3274294211	1919	1919	1919	1919	0
244	20231117	155300	3274294211	1919	1919	1919	1919	0
245	20231117	155200	3274294211	1919	1919	1919	1919	0
246	20231117	155100	3274294211	1919	1919	1919	1919	0
247	20231117	155000	3274294211	1919	1919	1919	1919	0
248	20231117	154900	3274294211	1919	1919	1919	1919	0
249	20231117	154800	3274294211	1919	1919	1919	1919	0
250	20231117	154700	3274294211	1919	1919	1919	1919	0
251	20231117	154600	3274294211	1919	1919	1919	1919	0
252	20231117	154500	3274294211	1919	1919	1919	1919	0
253	20231117	154400	3274294211	1919	1919	1919	1919	0
254	20231117	154300	3274294211	1919	1919	1919	1919	0
255	20231117	154200	3274294211	1919	1919	1919	1919	0
256	20231117	154100	3274294211	1919	1919	1919	1919	0
257	20231117	154000	3274294211	1919	1919	1919	1919	0
258	20231117	153900	3274294211	1919	1919	1919	1919	0
259	20231117	153800	3274294211	1919	1919	1919	1919	0
260	20231117	153700	3274294211	1919	1919	1919	1919	0
261	20231117	153600	3274294211	1919	1919	1919	1919	0
262	20231117	153500	3274294211	1919	1919	1919	1919	0
263	20231117	153400	3274294211	1919	1919	1919	1919	0
264	20231117	153300	3274294211	1919	1919	1919	1919	0
265	20231117	153200	3274294211	1919	1919	1919	1919	0
266	20231117	153100	3274294211	1919	1919	1919	1919	0
267	20231117	153000	3274294211	1919	1919	1919	1919	32255
268	20231117	152900	3212396866	1919	1919	1919	1919	0
269	20231117	152800	3212396866	1919	1919	1919	1919	0
270	20231117	152700	3212396866	1919	1919	1919	1919	0
271	20231117	152600	3212396866	1919	1919	1919	1919	0
272	20231117	152500	3212396866	1919	1919	1919	1919	0
273	20231117	152400	3212396866	1919	1919	1919	1919	0
274	20231117	152300	3212396866	1919	1919	1919	1919	0
275	20231117	152200	3212396866	1919	1919	1919	1919	0
276	20231117	152100	3212396866	1919	1919	1919	1919	0
277	20231117	152000	3212396866	1919	1919	1919	1919	0
278	20231117	151900	3212396866	1919	1919	1919	1918	3942
279	20231117	151800	3204834612	1919	1917	1920	1917	10649
280	20231117	151700	3184396746	1915	1918	1918	1915	15871
281	20231117	151600	3153989101	1917	1921	1921	1915	18486
282	20231117	151500	3118521576	1920	1921	1923	1920	5728
283	20231117	151400	3107514223	1921	1919	1922	1918	7162
284	20231117	151300	3093763223	1917	1917	1918	1917	2779
285	20231117	151200	3088435554	1918	1917	1918	1917	3707
286	20231117	151100	3081327133	1917	1925	1925	1917	8205
287	20231117	151000	3065573915	1925	1927	1928	1925	7568
288	20231117	150900	3050992234	1927	1916	1928	1916	23193
289	20231117	150800	3006370817	1916	1915	1916	1914	1907
290	20231117	150700	3002718610	1914	1912	1915	1912	8407
291	20231117	150600	2986630291	1912	1912	1914	1912	1735
292	20231117	150500	2983312817	1912	1908	1912	1907	4303
293	20231117	150400	2975093593	1907	1909	1910	1907	5978
294	20231117	150300	2963684017	1908	1911	1911	1908	1516
295	20231117	150200	2960788308	1910	1904	1911	1903	33075
296	20231117	150100	2897763345	1903	1905	1906	1903	1503
297	20231117	150000	2894900478	1907	1906	1907	1905	5067
298	20231117	145900	2885241743	1906	1906	1908	1906	3507
299	20231117	145800	2878557186	1906	1912	1912	1906	6622
300	20231117	145700	2865915923	1912	1913	1913	1912	4268
301	20231117	145600	2857754777	1913	1911	1913	1911	3117
302	20231117	145500	2851792332	1911	1913	1914	1907	2576
303	20231117	145400	2846863894	1913	1914	1914	1913	1524
304	20231117	145300	2843948347	1913	1907	1920	1907	20051
305	20231117	145200	2805500795	1907	1906	1907	1902	13567
306	20231117	145100	2779655635	1907	1909	1909	1906	3188
307	20231117	145000	2773575014	1909	1912	1912	1909	1629
308	20231117	144900	2770463037	1915	1915	1919	1913	5134
309	20231117	144800	2760635233	1915	1913	1915	1913	525
310	20231117	144700	2759630083	1913	1918	1919	1913	3159
311	20231117	144600	2753575772	1919	1919	1919	1918	5116
312	20231117	144500	2743763024	1919	1929	1933	1919	9177
313	20231117	144400	2726070282	1929	1913	1930	1913	47738
314	20231117	144300	2634516525	1913	1910	1916	1908	11964
315	20231117	144200	2611633761	1910	1904	1910	1904	13254
316	20231117	144100	2586336949	1902	1903	1903	1901	1846
317	20231117	144000	2582825736	1902	1904	1905	1902	2021
318	20231117	143900	2578978632	1904	1904	1904	1903	686
319	20231117	143800	2577672929	1905	1904	1905	1904	1077
320	20231117	143700	2575621344	1904	1901	1904	1901	519
321	20231117	143600	2574634026	1900	1900	1900	1900	805
322	20231117	143500	2573104526	1900	1899	1900	1899	38
323	20231117	143400	2573032341	1899	1899	1899	1899	100
324	20231117	143300	2572842441	1899	1898	1899	1898	1226
325	20231117	143200	2570515492	1898	1898	1898	1897	656
326	20231117	143100	2569270940	1898	1897	1898	1897	331
327	20231117	143000	2568643015	1898	1902	1902	1898	3700
328	20231117	142900	2561612889	1902	1902	1902	1902	565
329	20231117	142800	2560538259	1902	1904	1904	1902	1712
330	20231117	142700	2557279981	1904	1905	1905	1904	583
331	20231117	142600	2556169601	1905	1906	1906	1905	1508
332	20231117	142500	2553295653	1906	1913	1913	1906	7130
333	20231117	142400	2539678839	1913	1905	1913	1905	17616
334	20231117	142300	2506054207	1904	1904	1904	1902	4261
335	20231117	142200	2497949101	1904	1901	1904	1898	4495
336	20231117	142100	2489402870	1902	1900	1902	1900	369
337	20231117	142000	2488701472	1900	1901	1901	1900	1311
338	20231117	141900	2486210370	1901	1901	1905	1901	506
339	20231117	141800	2485247370	1901	1901	1901	1900	1478
340	20231117	141700	2482437693	1905	1900	1905	1900	1415
341	20231117	141600	2479743415	1900	1895	1902	1895	1700
342	20231117	141500	2476520241	1895	1897	1898	1895	1439
343	20231117	141400	2473792333	1895	1897	1898	1895	250
344	20231117	141300	2473318030	1897	1892	1897	1892	697
345	20231117	141200	2471998514	1889	1895	1897	1889	3689
346	20231117	141100	2465020381	1888	1899	1899	1887	16058
347	20231117	141000	2434619794	1898	1903	1903	1898	6317
348	20231117	140900	2422608976	1904	1902	1904	1901	3703
349	20231117	140800	2415566521	1902	1905	1905	1902	4730
350	20231117	140700	2406567311	1906	1905	1908	1902	2518
351	20231117	140600	2401770944	1905	1910	1910	1905	17299
352	20231117	140500	2368766202	1911	1910	1911	1910	1275
353	20231117	140400	2366330624	1909	1913	1913	1908	5627
354	20231117	140300	2355573698	1913	1910	1913	1910	4269
355	20231117	140200	2347413173	1908	1911	1911	1908	485
356	20231117	140100	2346487586	1911	1905	1911	1905	3413
357	20231117	140000	2339978294	1908	1913	1914	1906	9439
358	20231117	135900	2321949735	1913	1907	1913	1906	11424
359	20231117	135800	2300133448	1906	1909	1909	1906	5033
360	20231117	135700	2290534159	1909	1909	1911	1907	5731
361	20231117	135600	2279597674	1912	1911	1913	1910	6753
362	20231117	135500	2266683357	1912	1914	1914	1912	4694
363	20231117	135400	2257706374	1914	1911	1917	1911	12602
364	20231117	135300	2233584565	1912	1910	1912	1910	5606
365	20231117	135200	2222870041	1910	1900	1910	1900	20072
366	20231117	135100	2184579763	1898	1898	1898	1897	17271
367	20231117	135000	2151800149	1897	1900	1900	1897	2257
368	20231117	134900	2147515424	1900	1900	1900	1899	2615
369	20231117	134800	2142546934	1901	1904	1905	1901	12941
370	20231117	134700	2117921837	1904	1906	1906	1904	310
371	20231117	134600	2117331301	1906	1904	1906	1902	3359
372	20231117	134500	2110933212	1904	1901	1904	1901	4918
373	20231117	134400	2101574353	1901	1900	1902	1900	379
374	20231117	134300	2100853721	1900	1903	1903	1900	3533
375	20231117	134200	2094137858	1903	1902	1903	1900	1348
376	20231117	134100	2091573604	1903	1903	1903	1902	2600
377	20231117	134000	2086627380	1903	1904	1904	1903	3930
378	20231117	133900	2079147086	1904	1905	1905	1902	3812
379	20231117	133800	2071887507	1901	1901	1904	1899	7989
380	20231117	133700	2056700888	1902	1903	1906	1900	13758
381	20231117	133600	2030518105	1903	1901	1905	1901	12016
382	20231117	133500	2007651746	1901	1898	1902	1897	5714
383	20231117	133400	1996798984	1898	1895	1899	1894	3488
384	20231117	133300	1990186619	1892	1894	1896	1892	1557
385	20231117	133200	1987237755	1894	1896	1896	1894	3532
386	20231117	133100	1980545479	1898	1897	1899	1897	6769
387	20231117	133000	1967694711	1898	1896	1899	1896	3856
388	20231117	132900	1960378562	1896	1896	1896	1895	1035
389	20231117	132800	1958416272	1895	1895	1895	1894	2153
390	20231117	132700	1954336338	1894	1894	1894	1892	353
391	20231117	132600	1953667942	1898	1892	1898	1892	4344
392	20231117	132500	1945433230	1892	1890	1893	1890	4350
393	20231117	132400	1937205164	1890	1890	1890	1890	1
394	20231117	132300	1937203274	1890	1889	1890	1888	98
395	20231117	132200	1937018217	1889	1891	1891	1888	1830
396	20231117	132100	1933561320	1891	1888	1891	1888	2359
397	20231117	132000	1929104418	1888	1888	1888	1887	598
398	20231117	131900	1927975947	1888	1887	1888	1887	3685
399	20231117	131800	1921022145	1887	1887	1887	1886	36
400	20231117	131700	1920954217	1887	1887	1888	1886	1049
401	20231117	131600	1918974754	1888	1887	1888	1887	463
402	20231117	131500	1918101072	1886	1888	1888	1885	1058
403	20231117	131400	1916103616	1888	1886	1888	1886	3357
404	20231117	131300	1909769931	1886	1887	1887	1886	1506
405	20231117	131200	1906928310	1888	1891	1891	1888	2669
406	20231117	131100	1901887930	1890	1889	1891	1889	556
407	20231117	131000	1900836559	1890	1888	1891	1888	2186
408	20231117	130900	1896706607	1888	1889	1889	1888	1565
409	20231117	130800	1893751673	1889	1896	1897	1889	28651
410	20231117	130700	1839513132	1896	1893	1896	1893	1819
411	20231117	130600	1836066683	1894	1896	1897	1894	1583
412	20231117	130500	1833066874	1896	1890	1896	1890	7381
413	20231117	130400	1819103633	1890	1890	1890	1890	1616
414	20231117	130300	1816049393	1890	1889	1890	1889	4277
415	20231117	130200	1807967498	1889	1887	1889	1887	752
416	20231117	130100	1806547213	1888	1886	1888	1886	2592
417	20231117	130000	1801656115	1887	1884	1887	1884	199
418	20231117	125900	1801281014	1884	1883	1884	1881	1024
419	20231117	125800	1799354127	1883	1880	1883	1880	771
420	20231117	125700	1797904027	1877	1876	1882	1875	1541
421	20231117	125600	1795009644	1876	1886	1886	1876	9592
422	20231117	125500	1776955482	1886	1888	1888	1886	1997
423	20231117	125400	1773185533	1888	1888	1888	1887	407
424	20231117	125300	1772417391	1888	1891	1891	1885	6168
425	20231117	125200	1760769587	1891	1892	1892	1889	1171
426	20231117	125100	1758556433	1892	1892	1894	1892	4484
427	20231117	125000	1750070048	1892	1888	1892	1885	6574
428	20231117	124900	1737661927	1887	1898	1898	1887	10589
429	20231117	124800	1717619947	1898	1879	1898	1879	50570
430	20231117	124700	1622296659	1878	1875	1878	1875	16673
431	20231117	124600	1591005886	1875	1874	1875	1874	5780
432	20231117	124500	1580174156	1874	1875	1875	1874	729
433	20231117	124400	1578808005	1875	1875	1876	1874	4262
434	20231117	124300	1570816682	1876	1874	1876	1874	817
435	20231117	124200	1569285090	1874	1874	1874	1874	0
436	20231117	124100	1569285090	1874	1874	1874	1874	0
437	20231117	124000	1569285090	1874	1874	1874	1874	95
438	20231117	123900	1569107060	1875	1875	1875	1875	3912
439	20231117	123800	1561772060	1876	1875	1876	1875	237
440	20231117	123700	1561327683	1876	1876	1876	1876	105
441	20231117	123600	1561130703	1876	1875	1876	1875	1288
442	20231117	123500	1558715688	1874	1876	1876	1874	486
443	20231117	123400	1557804638	1875	1877	1877	1875	6318
444	20231117	123300	1545951816	1877	1877	1877	1876	665
445	20231117	123200	1544703661	1877	1877	1877	1876	430
446	20231117	123100	1543896552	1876	1874	1876	1874	1597
447	20231117	123000	1540900813	1877	1867	1877	1867	15616
448	20231117	122900	1511688354	1867	1863	1867	1863	1821
449	20231117	122800	1508292645	1862	1862	1862	1862	199
450	20231117	122700	1507922107	1862	1863	1863	1862	2
451	20231117	122600	1507918382	1863	1863	1863	1863	0
452	20231117	122500	1507918382	1863	1861	1863	1861	1033
453	20231117	122400	1505995966	1861	1863	1863	1861	12
454	20231117	122300	1505973630	1864	1863	1864	1863	3
455	20231117	122200	1505968040	1864	1864	1864	1864	2
456	20231117	122100	1505964312	1864	1864	1864	1864	282
457	20231117	122000	1505438664	1861	1865	1865	1860	1640
458	20231117	121900	1502385433	1866	1866	1866	1866	328
459	20231117	121800	1501773385	1866	1867	1867	1866	210
460	20231117	121700	1501381515	1867	1865	1867	1865	199
461	20231117	121600	1501010377	1865	1864	1865	1864	116
462	20231117	121500	1500794152	1864	1864	1865	1864	599
463	20231117	121400	1499677612	1864	1864	1864	1864	3
464	20231117	121300	1499672020	1862	1862	1862	1861	792
465	20231117	121200	1498197605	1862	1861	1862	1861	105
466	20231117	121100	1498002198	1861	1860	1861	1860	1045
467	20231117	121000	1496058453	1860	1861	1861	1860	25
468	20231117	120900	1496011947	1861	1861	1861	1860	1551
469	20231117	120800	1493126900	1862	1865	1865	1862	3106
470	20231117	120700	1487339547	1864	1865	1865	1864	265
471	20231117	120600	1486845517	1865	1865	1865	1864	1396
472	20231117	120500	1484242577	1865	1866	1866	1865	90
473	20231117	120400	1484074726	1865	1869	1869	1865	956
474	20231117	120300	1482290051	1868	1870	1870	1868	276
475	20231117	120200	1481774207	1870	1871	1871	1870	1479
476	20231117	120100	1479007047	1870	1871	1871	1870	1138
477	20231117	120000	1476878313	1870	1871	1872	1870	772
478	20231117	115900	1475434121	1871	1870	1871	1869	244
479	20231117	115800	1474977839	1870	1865	1870	1865	5110
480	20231117	115700	1465440754	1865	1865	1865	1864	838
481	20231117	115600	1463877885	1864	1866	1866	1864	11
482	20231117	115500	1463857376	1866	1864	1866	1864	176
483	20231117	115400	1463529226	1863	1860	1863	1860	4789
484	20231117	115300	1454615364	1860	1857	1860	1856	1283
485	20231117	115200	1452232908	1857	1856	1857	1856	124
486	20231117	115100	1452002722	1855	1854	1855	1854	5760
487	20231117	115000	1441323029	1854	1853	1854	1853	427
488	20231117	114900	1440531796	1853	1852	1854	1852	1105
489	20231117	114800	1438484784	1852	1851	1852	1851	38
490	20231117	114700	1438414445	1851	1851	1851	1851	34
491	20231117	114600	1438351511	1851	1851	1851	1851	99
492	20231117	114500	1438168262	1851	1851	1852	1848	2932
493	20231117	114400	1432747973	1849	1850	1850	1849	243
494	20231117	114300	1432298455	1850	1850	1850	1850	91
495	20231117	114200	1432130105	1849	1849	1849	1849	0
496	20231117	114100	1432130105	1849	1850	1850	1849	450
497	20231117	114000	1431297606	1850	1850	1850	1850	17
498	20231117	113900	1431266156	1849	1850	1850	1849	415
499	20231117	113800	1430498730	1849	1849	1849	1849	150
500	20231117	113700	1430221380	1848	1848	1848	1847	1441
501	20231117	113600	1427559003	1849	1849	1849	1849	900
502	20231117	113500	1425894903	1849	1851	1851	1849	638
503	20231117	113400	1424714637	1851	1850	1851	1850	180
504	20231117	113300	1424381459	1849	1850	1850	1849	307
505	20231117	113200	1423813794	1850	1850	1850	1850	1
506	20231117	113100	1423811944	1850	1849	1851	1849	72
507	20231117	113000	1423678749	1849	1849	1851	1849	116
508	20231117	112900	1423464262	1848	1853	1853	1848	1985
509	20231117	112800	1419794849	1854	1848	1855	1848	4023
510	20231117	112700	1412349695	1848	1847	1848	1847	171
511	20231117	112600	1412033835	1849	1849	1849	1849	60
512	20231117	112500	1411922895	1849	1848	1850	1848	826
513	20231117	112400	1410396376	1848	1848	1848	1848	61
514	20231117	112300	1410283648	1848	1851	1851	1848	83
515	20231117	112200	1410130249	1848	1854	1854	1848	1077
516	20231117	112100	1408137887	1855	1855	1855	1853	190
517	20231117	112000	1407785600	1855	1855	1855	1855	395
518	20231117	111900	1407052875	1856	1854	1856	1854	1335
519	20231117	111800	1404576468	1854	1854	1854	1854	1
520	20231117	111700	1404574614	1854	1854	1854	1854	11
521	20231117	111600	1404554220	1855	1855	1855	1855	16
522	20231117	111500	1404524540	1855	1856	1856	1855	969
523	20231117	111400	1402727044	1856	1855	1856	1855	3
524	20231117	111300	1402721477	1856	1855	1856	1855	11
525	20231117	111200	1402701071	1855	1854	1855	1853	611
526	20231117	111100	1401568584	1854	1852	1854	1852	333
527	20231117	111000	1400951561	1847	1843	1847	1843	5596
528	20231117	110900	1390633384	1843	1844	1844	1843	266
529	20231117	110800	1390143041	1844	1845	1848	1844	2699
530	20231117	110700	1385164908	1845	1849	1849	1845	413
531	20231117	110600	1384402233	1849	1854	1854	1849	1048
532	20231117	110500	1382463226	1854	1856	1857	1854	1149
533	20231117	110400	1380332697	1854	1854	1854	1854	101
534	20231117	110300	1380145443	1854	1857	1858	1854	1428
535	20231117	110200	1377493893	1857	1856	1857	1856	1151
536	20231117	110100	1375357486	1862	1856	1863	1856	2548
537	20231117	110000	1370616938	1856	1855	1856	1850	1010
538	20231117	105900	1368745878	1855	1857	1857	1855	644
539	20231117	105800	1367550925	1858	1860	1860	1858	1431
540	20231117	105700	1364889713	1859	1860	1860	1859	1473
541	20231117	105600	1362151106	1863	1852	1863	1852	11611
542	20231117	105500	1340565842	1853	1850	1853	1849	2179
543	20231117	105400	1336535091	1849	1845	1849	1840	2955
544	20231117	105300	1331082272	1843	1843	1843	1842	3926
545	20231117	105200	1323848834	1843	1847	1847	1843	5077
546	20231117	105100	1314485444	1848	1852	1853	1848	7150
547	20231117	105000	1301248323	1852	1853	1854	1852	345
548	20231117	104900	1300609017	1854	1854	1854	1852	3373
549	20231117	104800	1294358266	1853	1853	1853	1853	995
550	20231117	104700	1292514531	1854	1854	1854	1852	1323
551	20231117	104600	1290063588	1854	1855	1855	1854	583
552	20231117	104500	1288982140	1856	1856	1856	1856	35
553	20231117	104400	1288917180	1856	1856	1857	1856	2148
554	20231117	104300	1284930490	1856	1854	1856	1854	1171
555	20231117	104200	1282757152	1854	1856	1856	1851	2512
556	20231117	104100	1278099961	1857	1850	1857	1849	2974
557	20231117	104000	1272595115	1850	1848	1850	1848	20
558	20231117	103900	1272558132	1850	1850	1851	1849	8648
559	20231117	103800	1256563799	1850	1849	1850	1848	1770
560	20231117	103700	1253291204	1849	1842	1850	1842	4248
561	20231117	103600	1245459992	1842	1840	1842	1840	275
562	20231117	103500	1244953802	1840	1839	1840	1839	5
563	20231117	103400	1244944603	1835	1834	1837	1834	2035
564	20231117	103300	1241212107	1833	1834	1834	1833	312
565	20231117	103200	1240640000	1834	1834	1834	1834	660
566	20231117	103100	1239429560	1834	1833	1835	1833	448
567	20231117	103000	1238608088	1831	1831	1831	1831	283
568	20231117	102900	1238089915	1831	1831	1831	1831	2500
569	20231117	102800	1233512415	1829	1831	1832	1829	12651
570	20231117	102700	1210335991	1829	1830	1830	1829	537
571	20231117	102600	1209353525	1830	1831	1831	1830	968
572	20231117	102500	1207581420	1831	1831	1831	1831	3
573	20231117	102400	1207575927	1827	1830	1830	1827	3439
574	20231117	102300	1201287201	1830	1832	1832	1830	554
575	20231117	102200	1200273333	1832	1829	1832	1829	1108
576	20231117	102100	1198246438	1829	1827	1829	1826	976
577	20231117	102000	1196463307	1828	1836	1836	1827	1696
578	20231117	101900	1193357547	1836	1842	1842	1836	991
579	20231117	101800	1191537077	1837	1824	1837	1819	47489
580	20231117	101700	1104872596	1824	1825	1828	1824	809
581	20231117	101600	1103394596	1822	1832	1832	1822	20550
582	20231117	101500	1065836032	1832	1834	1834	1832	2646
583	20231117	101400	1060988397	1834	1832	1834	1832	105
584	20231117	101300	1060795831	1832	1832	1832	1832	27
585	20231117	101200	1060746367	1832	1832	1832	1832	225
586	20231117	101100	1060334167	1831	1831	1831	1831	359
587	20231117	101000	1059676838	1831	1832	1832	1830	2460
588	20231117	100900	1055172670	1831	1830	1832	1830	7748
589	20231117	100800	1040988146	1831	1835	1835	1826	29241
590	20231117	100700	987449133	1836	1836	1837	1834	5819
591	20231117	100600	976768399	1837	1837	1837	1836	1113
592	20231117	100500	974724796	1837	1838	1839	1837	15292
593	20231117	100400	946630153	1838	1842	1842	1838	3220
594	20231117	100300	940708979	1841	1840	1842	1840	1662
595	20231117	100200	937649887	1840	1839	1840	1839	6804
596	20231117	100100	925132065	1839	1842	1842	1838	23880
597	20231117	100000	881192479	1842	1848	1848	1842	3893
598	20231117	095900	874013179	1848	1850	1850	1848	6730
599	20231117	095800	861568780	1849	1849	1850	1849	1223
600	20231117	095700	859307433	1850	1858	1864	1850	3424
601	20231117	095600	852951953	1858	1853	1858	1853	359
602	20231117	095500	852286303	1853	1847	1853	1847	5428
603	20231117	095400	842246369	1843	1843	1844	1843	1480
604	20231117	095300	839518158	1842	1841	1842	1841	249
605	20231117	095200	839059669	1840	1843	1843	1840	4709
606	20231117	095100	830387061	1843	1842	1849	1842	2131
607	20231117	095000	826451818	1842	1847	1847	1842	4554
608	20231117	094900	818047931	1849	1847	1849	1847	897
609	20231117	094800	816390941	1847	1849	1849	1847	573
610	20231117	094700	815332369	1848	1848	1848	1848	74
611	20231117	094600	815195617	1847	1847	1850	1847	588
612	20231117	094500	814109551	1847	1849	1850	1847	1943
613	20231117	094400	810516751	1848	1842	1848	1835	20879
614	20231117	094300	772088192	1843	1844	1844	1843	4940
615	20231117	094200	762981182	1844	1845	1845	1844	12881
616	20231117	094100	739224629	1845	1846	1846	1845	1190
617	20231117	094000	737028141	1846	1846	1847	1846	905
618	20231117	093900	735357306	1845	1846	1846	1845	3219
619	20231117	093800	729416731	1847	1845	1847	1845	6020
620	20231117	093700	718305995	1845	1848	1848	1845	2849
621	20231117	093600	713048077	1848	1845	1849	1845	4043
622	20231117	093500	705587733	1845	1846	1850	1844	11595
623	20231117	093400	684193297	1845	1856	1856	1845	53833
624	20231117	093300	584479800	1856	1857	1857	1856	5620
625	20231117	093200	574048328	1857	1858	1858	1856	1616
626	20231117	093100	571046595	1858	1856	1858	1856	2030
627	20231117	093000	567276747	1858	1857	1859	1856	5752
628	20231117	092900	556595804	1857	1859	1859	1857	11261
629	20231117	092800	535676702	1858	1871	1871	1858	5814
630	20231117	092700	524844184	1871	1872	1872	1867	1906
631	20231117	092600	521280155	1873	1866	1874	1862	9448
632	20231117	092500	503649499	1869	1861	1869	1857	18989
633	20231117	092400	468260356	1861	1857	1861	1857	13096
634	20231117	092300	443930546	1857	1860	1861	1857	13446
635	20231117	092200	418952718	1860	1860	1861	1860	3078
636	20231117	092100	413227238	1860	1861	1862	1860	2649
637	20231117	092000	408298253	1862	1862	1862	1861	1182
638	20231117	091900	406097637	1862	1868	1868	1860	4523
639	20231117	091800	397666619	1866	1868	1868	1866	1065
640	20231117	091700	395678875	1868	1878	1878	1866	8573
641	20231117	091600	379641990	1882	1880	1883	1874	9907
642	20231117	091500	361025530	1883	1874	1887	1874	7882
643	20231117	091400	346210612	1874	1866	1874	1866	4883
644	20231117	091300	337085196	1866	1860	1866	1859	4267
645	20231117	091200	329149235	1860	1856	1860	1856	13969
646	20231117	091100	303193627	1857	1860	1864	1856	14746
647	20231117	091000	275809847	1860	1858	1860	1858	3136
648	20231117	090900	269979566	1858	1857	1860	1856	5529
649	20231117	090800	259708063	1857	1857	1858	1856	3851
650	20231117	090700	252557286	1857	1857	1858	1856	10225
651	20231117	090600	233572192	1858	1865	1865	1855	27553
652	20231117	090500	182390000	1866	1865	1870	1864	6834
653	20231117	090400	169629398	1864	1856	1866	1856	6250
654	20231117	090300	158007813	1857	1870	1870	1853	18509
655	20231117	090200	123615374	1870	1881	1881	1853	23522
656	20231117	090100	79791017	1882	1903	1918	1881	20914
657	20231117	090000	40047583	1902	1890	1918	1890	21157