KissMeData/088800/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195600	1543181687	1860	1860	1860	1860	6965
3	20231124	195500	1543181687	1860	1860	1860	1860	0
4	20231124	195400	1543181687	1860	1860	1860	1860	0
5	20231124	195300	1543181687	1860	1860	1860	1860	0
6	20231124	195200	1543181687	1860	1860	1860	1860	0
7	20231124	195100	1543181687	1860	1860	1860	1860	0
8	20231124	195000	1543181687	1860	1860	1860	1860	0
9	20231124	194900	1543181687	1860	1860	1860	1860	0
10	20231124	194800	1543181687	1860	1860	1860	1860	0
11	20231124	194700	1543181687	1860	1860	1860	1860	0
12	20231124	194600	1543181687	1860	1860	1860	1860	0
13	20231124	194500	1543181687	1860	1860	1860	1860	0
14	20231124	194400	1543181687	1860	1860	1860	1860	0
15	20231124	194300	1543181687	1860	1860	1860	1860	0
16	20231124	194200	1543181687	1860	1860	1860	1860	0
17	20231124	194100	1543181687	1860	1860	1860	1860	0
18	20231124	194000	1543181687	1860	1860	1860	1860	0
19	20231124	193900	1543181687	1860	1860	1860	1860	0
20	20231124	193800	1543181687	1860	1860	1860	1860	0
21	20231124	193700	1543181687	1860	1860	1860	1860	0
22	20231124	193600	1543181687	1860	1860	1860	1860	0
23	20231124	193500	1543181687	1860	1860	1860	1860	0
24	20231124	193400	1543181687	1860	1860	1860	1860	0
25	20231124	193300	1543181687	1860	1860	1860	1860	0
26	20231124	193200	1543181687	1860	1860	1860	1860	0
27	20231124	193100	1543181687	1860	1860	1860	1860	0
28	20231124	193000	1543181687	1860	1860	1860	1860	0
29	20231124	192900	1543181687	1860	1860	1860	1860	0
30	20231124	192800	1543181687	1860	1860	1860	1860	0
31	20231124	192700	1543181687	1860	1860	1860	1860	0
32	20231124	192600	1543181687	1860	1860	1860	1860	6965
33	20231124	192500	1543181687	1860	1860	1860	1860	0
34	20231124	192400	1543181687	1860	1860	1860	1860	0
35	20231124	192300	1543181687	1860	1860	1860	1860	0
36	20231124	192200	1543181687	1860	1860	1860	1860	0
37	20231124	192100	1543181687	1860	1860	1860	1860	0
38	20231124	192000	1543181687	1860	1860	1860	1860	0
39	20231124	191900	1543181687	1860	1860	1860	1860	0
40	20231124	191800	1543181687	1860	1860	1860	1860	0
41	20231124	191700	1543181687	1860	1860	1860	1860	0
42	20231124	191600	1543181687	1860	1860	1860	1860	0
43	20231124	191500	1543181687	1860	1860	1860	1860	0
44	20231124	191400	1543181687	1860	1860	1860	1860	0
45	20231124	191300	1543181687	1860	1860	1860	1860	0
46	20231124	191200	1543181687	1860	1860	1860	1860	0
47	20231124	191100	1543181687	1860	1860	1860	1860	0
48	20231124	191000	1543181687	1860	1860	1860	1860	0
49	20231124	190900	1543181687	1860	1860	1860	1860	0
50	20231124	190800	1543181687	1860	1860	1860	1860	0
51	20231124	190700	1543181687	1860	1860	1860	1860	0
52	20231124	190600	1543181687	1860	1860	1860	1860	0
53	20231124	190500	1543181687	1860	1860	1860	1860	0
54	20231124	190400	1543181687	1860	1860	1860	1860	0
55	20231124	190300	1543181687	1860	1860	1860	1860	0
56	20231124	190200	1543181687	1860	1860	1860	1860	0
57	20231124	190100	1543181687	1860	1860	1860	1860	0
58	20231124	190000	1543181687	1860	1860	1860	1860	0
59	20231124	185900	1543181687	1860	1860	1860	1860	0
60	20231124	185800	1543181687	1860	1860	1860	1860	0
61	20231124	185700	1543181687	1860	1860	1860	1860	0
62	20231124	185600	1543181687	1860	1860	1860	1860	6965
63	20231124	185500	1543181687	1860	1860	1860	1860	0
64	20231124	185400	1543181687	1860	1860	1860	1860	0
65	20231124	185300	1543181687	1860	1860	1860	1860	0
66	20231124	185200	1543181687	1860	1860	1860	1860	0
67	20231124	185100	1543181687	1860	1860	1860	1860	0
68	20231124	185000	1543181687	1860	1860	1860	1860	0
69	20231124	184900	1543181687	1860	1860	1860	1860	0
70	20231124	184800	1543181687	1860	1860	1860	1860	0
71	20231124	184700	1543181687	1860	1860	1860	1860	0
72	20231124	184600	1543181687	1860	1860	1860	1860	0
73	20231124	184500	1543181687	1860	1860	1860	1860	0
74	20231124	184400	1543181687	1860	1860	1860	1860	0
75	20231124	184300	1543181687	1860	1860	1860	1860	0
76	20231124	184200	1543181687	1860	1860	1860	1860	0
77	20231124	184100	1543181687	1860	1860	1860	1860	0
78	20231124	184000	1543181687	1860	1860	1860	1860	0
79	20231124	183900	1543181687	1860	1860	1860	1860	0
80	20231124	183800	1543181687	1860	1860	1860	1860	0
81	20231124	183700	1543181687	1860	1860	1860	1860	0
82	20231124	183600	1543181687	1860	1860	1860	1860	0
83	20231124	183500	1543181687	1860	1860	1860	1860	0
84	20231124	183400	1543181687	1860	1860	1860	1860	0
85	20231124	183300	1543181687	1860	1860	1860	1860	0
86	20231124	183200	1543181687	1860	1860	1860	1860	0
87	20231124	183100	1543181687	1860	1860	1860	1860	0
88	20231124	183000	1543181687	1860	1860	1860	1860	0
89	20231124	182900	1543181687	1860	1860	1860	1860	0
90	20231124	182800	1543181687	1860	1860	1860	1860	0
91	20231124	182700	1543181687	1860	1860	1860	1860	0
92	20231124	182600	1543181687	1860	1860	1860	1860	6965
93	20231124	182500	1543181687	1860	1860	1860	1860	0
94	20231124	182400	1543181687	1860	1860	1860	1860	0
95	20231124	182300	1543181687	1860	1860	1860	1860	0
96	20231124	182200	1543181687	1860	1860	1860	1860	0
97	20231124	182100	1543181687	1860	1860	1860	1860	0
98	20231124	182000	1543181687	1860	1860	1860	1860	0
99	20231124	181900	1543181687	1860	1860	1860	1860	0
100	20231124	181800	1543181687	1860	1860	1860	1860	0
101	20231124	181700	1543181687	1860	1860	1860	1860	0
102	20231124	181600	1543181687	1860	1860	1860	1860	0
103	20231124	181500	1543181687	1860	1860	1860	1860	0
104	20231124	181400	1543181687	1860	1860	1860	1860	0
105	20231124	181300	1543181687	1860	1860	1860	1860	0
106	20231124	181200	1543181687	1860	1860	1860	1860	0
107	20231124	181100	1543181687	1860	1860	1860	1860	0
108	20231124	181000	1543181687	1860	1860	1860	1860	0
109	20231124	180900	1543181687	1860	1860	1860	1860	0
110	20231124	180800	1543181687	1860	1860	1860	1860	0
111	20231124	180700	1543181687	1860	1860	1860	1860	0
112	20231124	180600	1543181687	1860	1860	1860	1860	0
113	20231124	180500	1543181687	1860	1860	1860	1860	0
114	20231124	180400	1543181687	1860	1860	1860	1860	0
115	20231124	180300	1543181687	1860	1860	1860	1860	0
116	20231124	180200	1543181687	1860	1860	1860	1860	0
117	20231124	180100	1543181687	1860	1860	1860	1860	0
118	20231124	180000	1543181687	1860	1860	1860	1860	0
119	20231124	175900	1543181687	1860	1860	1860	1860	0
120	20231124	175800	1543181687	1860	1860	1860	1860	0
121	20231124	175700	1543181687	1860	1860	1860	1860	0
122	20231124	175600	1543181687	1860	1860	1860	1860	6965
123	20231124	175500	1543181687	1860	1860	1860	1860	0
124	20231124	175400	1543181687	1860	1860	1860	1860	0
125	20231124	175300	1543181687	1860	1860	1860	1860	0
126	20231124	175200	1543181687	1860	1860	1860	1860	0
127	20231124	175100	1543181687	1860	1860	1860	1860	0
128	20231124	175000	1543181687	1860	1860	1860	1860	0
129	20231124	174900	1543181687	1860	1860	1860	1860	0
130	20231124	174800	1543181687	1860	1860	1860	1860	0
131	20231124	174700	1543181687	1860	1860	1860	1860	0
132	20231124	174600	1543181687	1860	1860	1860	1860	0
133	20231124	174500	1543181687	1860	1860	1860	1860	0
134	20231124	174400	1543181687	1860	1860	1860	1860	0
135	20231124	174300	1543181687	1860	1860	1860	1860	0
136	20231124	174200	1543181687	1860	1860	1860	1860	0
137	20231124	174100	1543181687	1860	1860	1860	1860	0
138	20231124	174000	1543181687	1860	1860	1860	1860	0
139	20231124	173900	1543181687	1860	1860	1860	1860	0
140	20231124	173800	1543181687	1860	1860	1860	1860	0
141	20231124	173700	1543181687	1860	1860	1860	1860	0
142	20231124	173600	1543181687	1860	1860	1860	1860	0
143	20231124	173500	1543181687	1860	1860	1860	1860	0
144	20231124	173400	1543181687	1860	1860	1860	1860	0
145	20231124	173300	1543181687	1860	1860	1860	1860	0
146	20231124	173200	1543181687	1860	1860	1860	1860	0
147	20231124	173100	1543181687	1860	1860	1860	1860	0
148	20231124	173000	1543181687	1860	1860	1860	1860	0
149	20231124	172900	1543181687	1860	1860	1860	1860	0
150	20231124	172800	1543181687	1860	1860	1860	1860	0
151	20231124	172700	1543181687	1860	1860	1860	1860	0
152	20231124	172600	1543181687	1860	1860	1860	1860	6965
153	20231124	172500	1543181687	1860	1860	1860	1860	0
154	20231124	172400	1543181687	1860	1860	1860	1860	0
155	20231124	172300	1543181687	1860	1860	1860	1860	0
156	20231124	172200	1543181687	1860	1860	1860	1860	0
157	20231124	172100	1543181687	1860	1860	1860	1860	0
158	20231124	172000	1543181687	1860	1860	1860	1860	0
159	20231124	171900	1543181687	1860	1860	1860	1860	0
160	20231124	171800	1543181687	1860	1860	1860	1860	0
161	20231124	171700	1543181687	1860	1860	1860	1860	0
162	20231124	171600	1543181687	1860	1860	1860	1860	0
163	20231124	171500	1543181687	1860	1860	1860	1860	0
164	20231124	171400	1543181687	1860	1860	1860	1860	0
165	20231124	171300	1543181687	1860	1860	1860	1860	0
166	20231124	171200	1543181687	1860	1860	1860	1860	0
167	20231124	171100	1543181687	1860	1860	1860	1860	0
168	20231124	171000	1543181687	1860	1860	1860	1860	0
169	20231124	170900	1543181687	1860	1860	1860	1860	0
170	20231124	170800	1543181687	1860	1860	1860	1860	0
171	20231124	170700	1543181687	1860	1860	1860	1860	0
172	20231124	170600	1543181687	1860	1860	1860	1860	0
173	20231124	170500	1543181687	1860	1860	1860	1860	0
174	20231124	170400	1543181687	1860	1860	1860	1860	0
175	20231124	170300	1543181687	1860	1860	1860	1860	0
176	20231124	170200	1543181687	1860	1860	1860	1860	0
177	20231124	170100	1543181687	1860	1860	1860	1860	0
178	20231124	170000	1543181687	1860	1860	1860	1860	0
179	20231124	165900	1543181687	1860	1860	1860	1860	0
180	20231124	165800	1543181687	1860	1860	1860	1860	0
181	20231124	165700	1543181687	1860	1860	1860	1860	0
182	20231124	165600	1543181687	1860	1860	1860	1860	6965
183	20231124	165500	1543181687	1860	1860	1860	1860	0
184	20231124	165400	1543181687	1860	1860	1860	1860	0
185	20231124	165300	1543181687	1860	1860	1860	1860	0
186	20231124	165200	1543181687	1860	1860	1860	1860	0
187	20231124	165100	1543181687	1860	1860	1860	1860	0
188	20231124	165000	1543181687	1860	1860	1860	1860	0
189	20231124	164900	1543181687	1860	1860	1860	1860	0
190	20231124	164800	1543181687	1860	1860	1860	1860	0
191	20231124	164700	1543181687	1860	1860	1860	1860	0
192	20231124	164600	1543181687	1860	1860	1860	1860	0
193	20231124	164500	1543181687	1860	1860	1860	1860	0
194	20231124	164400	1543181687	1860	1860	1860	1860	0
195	20231124	164300	1543181687	1860	1860	1860	1860	0
196	20231124	164200	1543181687	1860	1860	1860	1860	0
197	20231124	164100	1543181687	1860	1860	1860	1860	0
198	20231124	164000	1543181687	1860	1860	1860	1860	0
199	20231124	163900	1543181687	1860	1860	1860	1860	0
200	20231124	163800	1543181687	1860	1860	1860	1860	0
201	20231124	163700	1543181687	1860	1860	1860	1860	0
202	20231124	163600	1543181687	1860	1860	1860	1860	0
203	20231124	163500	1543181687	1860	1860	1860	1860	0
204	20231124	163400	1543181687	1860	1860	1860	1860	0
205	20231124	163300	1543181687	1860	1860	1860	1860	0
206	20231124	163200	1543181687	1860	1860	1860	1860	0
207	20231124	163100	1543181687	1860	1860	1860	1860	0
208	20231124	163000	1543181687	1860	1860	1860	1860	0
209	20231124	162900	1543181687	1860	1860	1860	1860	0
210	20231124	162800	1543181687	1860	1860	1860	1860	0
211	20231124	162700	1543181687	1860	1860	1860	1860	0
212	20231124	162600	1543181687	1860	1860	1860	1860	6965
213	20231124	162500	1543181687	1860	1860	1860	1860	0
214	20231124	162400	1543181687	1860	1860	1860	1860	0
215	20231124	162300	1543181687	1860	1860	1860	1860	0
216	20231124	162200	1543181687	1860	1860	1860	1860	0
217	20231124	162100	1543181687	1860	1860	1860	1860	0
218	20231124	162000	1543181687	1860	1860	1860	1860	0
219	20231124	161900	1543181687	1860	1860	1860	1860	0
220	20231124	161800	1543181687	1860	1860	1860	1860	0
221	20231124	161700	1543181687	1860	1860	1860	1860	0
222	20231124	161600	1543181687	1860	1860	1860	1860	0
223	20231124	161500	1543181687	1860	1860	1860	1860	0
224	20231124	161400	1543181687	1860	1860	1860	1860	0
225	20231124	161300	1543181687	1860	1860	1860	1860	0
226	20231124	161200	1543181687	1860	1860	1860	1860	0
227	20231124	161100	1543181687	1860	1860	1860	1860	0
228	20231124	161000	1543181687	1860	1860	1860	1860	0
229	20231124	160900	1543181687	1860	1860	1860	1860	0
230	20231124	160800	1543181687	1860	1860	1860	1860	0
231	20231124	160700	1543181687	1860	1860	1860	1860	0
232	20231124	160600	1543181687	1860	1860	1860	1860	0
233	20231124	160500	1543181687	1860	1860	1860	1860	0
234	20231124	160400	1543181687	1860	1860	1860	1860	0
235	20231124	160300	1543181687	1860	1860	1860	1860	0
236	20231124	160200	1543181687	1860	1860	1860	1860	0
237	20231124	160100	1543181687	1860	1860	1860	1860	0
238	20231124	160000	1543181687	1860	1860	1860	1860	0
239	20231124	155900	1543181687	1860	1860	1860	1860	0
240	20231124	155800	1543181687	1860	1860	1860	1860	0
241	20231124	155700	1543181687	1860	1860	1860	1860	0
242	20231124	155600	1543181687	1860	1860	1860	1860	6965
243	20231124	155500	1543181687	1860	1860	1860	1860	0
244	20231124	155400	1543181687	1860	1860	1860	1860	0
245	20231124	155300	1543181687	1860	1860	1860	1860	0
246	20231124	155200	1543181687	1860	1860	1860	1860	0
247	20231124	155100	1543181687	1860	1860	1860	1860	0
248	20231124	155000	1543181687	1860	1860	1860	1860	0
249	20231124	154900	1543181687	1860	1860	1860	1860	0
250	20231124	154800	1543181687	1860	1860	1860	1860	0
251	20231124	154700	1543181687	1860	1860	1860	1860	0
252	20231124	154600	1543181687	1860	1860	1860	1860	0
253	20231124	154500	1543181687	1860	1860	1860	1860	0
254	20231124	154400	1543181687	1860	1860	1860	1860	0
255	20231124	154300	1543181687	1860	1860	1860	1860	0
256	20231124	154200	1543181687	1860	1860	1860	1860	0
257	20231124	154100	1543181687	1860	1860	1860	1860	0
258	20231124	154000	1543181687	1860	1860	1860	1860	0
259	20231124	153900	1543181687	1860	1860	1860	1860	0
260	20231124	153800	1543181687	1860	1860	1860	1860	0
261	20231124	153700	1543181687	1860	1860	1860	1860	0
262	20231124	153600	1543181687	1860	1860	1860	1860	0
263	20231124	153500	1543181687	1860	1860	1860	1860	0
264	20231124	153400	1543181687	1860	1860	1860	1860	0
265	20231124	153300	1543181687	1860	1860	1860	1860	0
266	20231124	153200	1543181687	1860	1860	1860	1860	0
267	20231124	153100	1543181687	1860	1860	1860	1860	0
268	20231124	153000	1543181687	1860	1860	1860	1860	6965
269	20231124	152900	1530226787	1859	1859	1859	1859	0
270	20231124	152800	1530226787	1859	1859	1859	1859	0
271	20231124	152700	1530226787	1859	1859	1859	1859	0
272	20231124	152600	1530226787	1859	1859	1859	1859	0
273	20231124	152500	1530226787	1859	1859	1859	1859	0
274	20231124	152400	1530226787	1859	1859	1859	1859	0
275	20231124	152300	1530226787	1859	1859	1859	1859	0
276	20231124	152200	1530226787	1859	1859	1859	1859	0
277	20231124	152100	1530226787	1859	1859	1859	1859	0
278	20231124	152000	1530226787	1859	1859	1859	1859	0
279	20231124	151900	1530226787	1859	1863	1865	1858	2032
280	20231124	151800	1526443889	1863	1865	1865	1863	3244
281	20231124	151700	1520397061	1865	1863	1865	1862	961
282	20231124	151600	1518605906	1863	1861	1864	1861	605
283	20231124	151500	1517478968	1861	1861	1861	1861	431
284	20231124	151400	1516676877	1861	1859	1863	1859	282
285	20231124	151300	1516152393	1859	1866	1866	1859	3243
286	20231124	151200	1510115760	1866	1868	1868	1865	463
287	20231124	151100	1509252025	1868	1865	1889	1864	8329
288	20231124	151000	1493657887	1863	1863	1864	1863	10313
289	20231124	150900	1474435665	1863	1860	1864	1860	1112
290	20231124	150800	1472365414	1860	1859	1860	1859	518
291	20231124	150700	1471402134	1859	1857	1859	1857	1103
292	20231124	150600	1469353490	1857	1857	1857	1855	1252
293	20231124	150500	1467029903	1856	1856	1857	1856	97
294	20231124	150400	1466849842	1856	1854	1856	1853	990
295	20231124	150300	1465014444	1854	1854	1854	1853	7570
296	20231124	150200	1450981664	1854	1853	1854	1853	557
297	20231124	150100	1449949460	1854	1854	1855	1853	2240
298	20231124	150000	1445796686	1853	1853	1853	1851	2720
299	20231124	145900	1440760235	1853	1854	1855	1852	4643
300	20231124	145800	1432157569	1855	1855	1855	1854	195
301	20231124	145700	1431796008	1855	1855	1856	1853	1308
302	20231124	145600	1429371404	1856	1853	1856	1853	83
303	20231124	145500	1429217599	1853	1852	1853	1852	472
304	20231124	145400	1428342984	1852	1846	1852	1846	323
305	20231124	145300	1427745858	1846	1845	1846	1844	146
306	20231124	145200	1427476464	1844	1848	1848	1844	4270
307	20231124	145100	1419593639	1847	1851	1851	1847	4180
308	20231124	145000	1411862139	1851	1853	1853	1850	17148
309	20231124	144900	1380130394	1852	1856	1856	1852	11287
310	20231124	144800	1359207142	1855	1859	1860	1855	5987
311	20231124	144700	1348091142	1857	1861	1861	1857	5127
312	20231124	144600	1338563976	1863	1863	1863	1863	376
313	20231124	144500	1337863488	1860	1860	1863	1860	1512
314	20231124	144400	1335050847	1860	1860	1860	1860	634
315	20231124	144300	1333871607	1860	1865	1865	1859	5678
316	20231124	144200	1323311379	1865	1862	1865	1861	1620
317	20231124	144100	1320295533	1862	1861	1862	1861	3281
318	20231124	144000	1314188511	1861	1863	1863	1861	569
319	20231124	143900	1313129093	1862	1866	1866	1862	405
320	20231124	143800	1312374441	1867	1866	1867	1864	2872
321	20231124	143700	1307015006	1865	1865	1866	1865	1147
322	20231124	143600	1304874830	1865	1864	1865	1862	832
323	20231124	143500	1303324655	1864	1861	1864	1860	866
324	20231124	143400	1301713498	1861	1860	1861	1859	5715
325	20231124	143300	1291079813	1859	1860	1860	1859	120
326	20231124	143200	1290856625	1860	1859	1860	1859	2784
327	20231124	143100	1285678393	1860	1861	1861	1859	2322
328	20231124	143000	1281359585	1860	1861	1861	1860	2278
329	20231124	142900	1277120228	1861	1862	1862	1860	5883
330	20231124	142800	1266175658	1862	1866	1866	1862	836
331	20231124	142700	1264618698	1866	1866	1866	1865	1547
332	20231124	142600	1261733335	1867	1867	1867	1867	104
333	20231124	142500	1261539167	1867	1867	1867	1867	4
334	20231124	142400	1261531699	1866	1865	1867	1865	382
335	20231124	142300	1260818609	1861	1861	1861	1861	0
336	20231124	142200	1260818609	1861	1865	1865	1860	1009
337	20231124	142100	1258940853	1865	1863	1865	1860	1954
338	20231124	142000	1255304862	1863	1864	1864	1860	7462
339	20231124	141900	1241423952	1864	1866	1866	1861	7261
340	20231124	141800	1227904537	1867	1866	1867	1866	108
341	20231124	141700	1227702995	1866	1867	1867	1864	3789
342	20231124	141600	1220634491	1867	1869	1869	1865	2616
343	20231124	141500	1215748910	1870	1867	1870	1867	190
344	20231124	141400	1215393989	1867	1869	1869	1867	8
345	20231124	141300	1215379047	1869	1871	1871	1865	1139
346	20231124	141200	1213252898	1870	1871	1871	1870	405
347	20231124	141100	1212495544	1870	1869	1870	1864	3479
348	20231124	141000	1206002106	1869	1869	1869	1869	115
349	20231124	140900	1205787171	1869	1869	1869	1868	677
350	20231124	140800	1204521914	1869	1869	1869	1869	469
351	20231124	140700	1203645353	1869	1870	1870	1869	466
352	20231124	140600	1202773989	1870	1869	1870	1869	179
353	20231124	140500	1202439422	1864	1869	1870	1864	9600
354	20231124	140400	1184534878	1869	1869	1869	1869	805
355	20231124	140300	1183030333	1870	1873	1873	1868	1893
356	20231124	140200	1179490209	1874	1876	1876	1873	147
357	20231124	140100	1179214568	1876	1875	1876	1875	762
358	20231124	140000	1177785817	1874	1872	1875	1871	214
359	20231124	135900	1177385205	1871	1868	1871	1867	348
360	20231124	135800	1176734801	1868	1865	1868	1865	59
361	20231124	135700	1176624752	1864	1864	1865	1864	2486
362	20231124	135600	1171989616	1865	1864	1865	1864	548
363	20231124	135500	1170967644	1864	1866	1866	1864	2547
364	20231124	135400	1166218437	1866	1868	1869	1866	2089
365	20231124	135300	1162318085	1868	1869	1869	1868	162
366	20231124	135200	1162015466	1868	1870	1871	1868	7331
367	20231124	135100	1148319285	1869	1868	1870	1866	2845
368	20231124	135000	1143005867	1868	1872	1872	1868	17932
369	20231124	134900	1109469107	1872	1873	1873	1872	316
370	20231124	134800	1108877241	1872	1873	1873	1872	1565
371	20231124	134700	1105946822	1873	1875	1875	1872	4657
372	20231124	134600	1097223786	1876	1876	1876	1873	12262
373	20231124	134500	1074235806	1876	1876	1876	1876	0
374	20231124	134400	1074235806	1876	1876	1876	1876	0
375	20231124	134300	1074235806	1876	1880	1880	1876	814
376	20231124	134200	1072707992	1877	1877	1877	1877	0
377	20231124	134100	1072707992	1877	1877	1877	1877	522
378	20231124	134000	1071728198	1877	1878	1878	1877	774
379	20231124	133900	1070274796	1878	1879	1879	1877	66
380	20231124	133800	1070150891	1876	1879	1879	1876	1011
381	20231124	133700	1068254051	1876	1883	1883	1876	7005
382	20231124	133600	1055103203	1884	1884	1884	1884	30
383	20231124	133500	1055046683	1884	1884	1884	1884	6
384	20231124	133400	1055035379	1881	1881	1883	1881	87
385	20231124	133300	1054871726	1881	1880	1881	1880	407
386	20231124	133200	1054106564	1880	1884	1884	1880	60
387	20231124	133100	1053993554	1884	1882	1885	1882	213
388	20231124	133000	1053592681	1877	1875	1877	1873	5938
389	20231124	132900	1042461575	1875	1877	1877	1875	12477
390	20231124	132800	1019062744	1877	1879	1879	1877	3632
391	20231124	132700	1012244726	1879	1879	1883	1878	12656
392	20231124	132600	988473223	1879	1878	1885	1877	3272
393	20231124	132500	982323615	1878	1880	1880	1877	17846
394	20231124	132400	948793178	1880	1884	1884	1880	27339
395	20231124	132300	897370906	1884	1884	1884	1884	877
396	20231124	132200	895718638	1885	1885	1885	1885	147
397	20231124	132100	895441543	1885	1887	1887	1885	18546
398	20231124	132000	860482326	1885	1886	1887	1885	2008
399	20231124	131900	856697242	1887	1887	1887	1887	1
400	20231124	131800	856695355	1885	1888	1888	1885	18293
401	20231124	131700	822212418	1888	1886	1888	1886	2719
402	20231124	131600	817084382	1886	1887	1887	1886	2102
403	20231124	131500	813119203	1888	1889	1889	1887	306
404	20231124	131400	812541670	1889	1889	1889	1889	252
405	20231124	131300	812065642	1889	1889	1889	1889	50
406	20231124	131200	811971192	1889	1887	1889	1887	1786
407	20231124	131100	808600896	1887	1887	1887	1887	812
408	20231124	131000	807068652	1887	1886	1887	1885	2514
409	20231124	130900	802328994	1887	1887	1887	1887	2088
410	20231124	130800	798388938	1887	1888	1888	1887	42
411	20231124	130700	798309672	1888	1888	1888	1886	172
412	20231124	130600	797985132	1885	1885	1885	1885	300
413	20231124	130500	797419632	1885	1888	1888	1885	4748
414	20231124	130400	788458690	1889	1889	1889	1889	0
415	20231124	130300	788458690	1889	1889	1889	1889	2
416	20231124	130200	788454912	1890	1890	1890	1890	1050
417	20231124	130100	786470412	1890	1890	1890	1889	11
418	20231124	130000	786449623	1890	1889	1890	1889	457
419	20231124	125900	785585943	1888	1888	1888	1888	247
420	20231124	125800	785119607	1887	1887	1887	1887	103
421	20231124	125700	784925246	1887	1885	1887	1885	399
422	20231124	125600	784173127	1885	1884	1886	1884	9
423	20231124	125500	784156158	1885	1887	1887	1885	10926
424	20231124	125400	763560440	1887	1889	1889	1885	4578
425	20231124	125300	754924323	1890	1890	1890	1890	0
426	20231124	125200	754924323	1890	1890	1890	1890	3
427	20231124	125100	754918653	1890	1890	1890	1890	19
428	20231124	125000	754882743	1890	1889	1890	1889	237
429	20231124	124900	754435044	1889	1889	1890	1889	680
430	20231124	124800	753150469	1890	1888	1890	1887	1620
431	20231124	124700	750090049	1889	1889	1889	1889	533
432	20231124	124600	749083212	1889	1889	1889	1889	1
433	20231124	124500	749081323	1889	1889	1889	1889	2
434	20231124	124400	749077545	1889	1887	1889	1887	391
435	20231124	124300	748339496	1887	1888	1888	1887	692
436	20231124	124200	747033675	1888	1888	1888	1888	239
437	20231124	124100	746582443	1889	1889	1889	1889	14
438	20231124	124000	746555997	1889	1889	1889	1889	209
439	20231124	123900	746161196	1890	1891	1891	1890	4
440	20231124	123800	746153635	1890	1891	1891	1890	106
441	20231124	123700	745953289	1891	1891	1891	1891	0
442	20231124	123600	745953289	1891	1890	1891	1890	2
443	20231124	123500	745949508	1891	1891	1891	1891	1
444	20231124	123400	745947617	1887	1889	1891	1887	209
445	20231124	123300	745553072	1888	1889	1889	1888	131
446	20231124	123200	745305703	1893	1893	1893	1890	1472
447	20231124	123100	742523259	1894	1893	1894	1893	177
448	20231124	123000	742188197	1893	1892	1893	1890	41
449	20231124	122900	742110701	1893	1893	1893	1893	0
450	20231124	122800	742110701	1893	1894	1894	1893	14
451	20231124	122700	742084186	1890	1894	1894	1890	518
452	20231124	122600	741104944	1894	1891	1894	1891	3601
453	20231124	122500	734295450	1891	1891	1891	1891	218
454	20231124	122400	733883212	1891	1891	1893	1891	1278
455	20231124	122300	731466510	1891	1895	1895	1891	839
456	20231124	122200	729878517	1896	1896	1896	1896	50
457	20231124	122100	729783717	1895	1895	1895	1895	1
458	20231124	122000	729781822	1894	1894	1894	1894	100
459	20231124	121900	729592422	1895	1895	1895	1895	449
460	20231124	121800	728741567	1895	1895	1895	1894	1883
461	20231124	121700	725174248	1894	1894	1894	1894	0
462	20231124	121600	725174248	1894	1894	1894	1894	2000
463	20231124	121500	721386248	1894	1894	1894	1894	2
464	20231124	121400	721382460	1895	1895	1895	1895	0
465	20231124	121300	721382460	1895	1893	1895	1892	55
466	20231124	121200	721278374	1893	1893	1893	1893	30
467	20231124	121100	721221584	1893	1893	1893	1893	500
468	20231124	121000	720275084	1896	1896	1896	1896	5
469	20231124	120900	720265604	1896	1896	1897	1891	2510
470	20231124	120800	715514432	1897	1897	1897	1897	1
471	20231124	120700	715512535	1892	1897	1897	1892	1902
472	20231124	120600	711912500	1897	1896	1897	1896	2
473	20231124	120500	711908707	1896	1894	1896	1893	437
474	20231124	120400	711080825	1895	1896	1896	1895	9
475	20231124	120300	711063769	1897	1897	1898	1897	297
476	20231124	120200	710500251	1897	1896	1897	1896	101
477	20231124	120100	710308754	1896	1896	1896	1895	23
478	20231124	120000	710265166	1895	1896	1896	1895	81
479	20231124	115900	710111665	1895	1896	1896	1895	286
480	20231124	115800	709569659	1896	1897	1898	1896	400
481	20231124	115700	708810913	1897	1897	1897	1897	696
482	20231124	115600	707490601	1898	1898	1898	1898	5
483	20231124	115500	707481111	1898	1899	1899	1898	36
484	20231124	115400	707412753	1899	1898	1899	1898	2163
485	20231124	115300	703306477	1899	1893	1899	1893	1054
486	20231124	115200	701307482	1894	1893	1894	1893	394
487	20231124	115100	700561639	1893	1893	1893	1893	5
488	20231124	115000	700552174	1893	1894	1894	1893	26
489	20231124	114900	700502955	1894	1894	1894	1894	0
490	20231124	114800	700502955	1894	1894	1894	1894	13
491	20231124	114700	700478333	1894	1890	1894	1890	1982
492	20231124	114600	696726740	1891	1891	1891	1891	23
493	20231124	114500	696683247	1891	1891	1891	1891	864
494	20231124	114400	695049423	1890	1887	1890	1887	45
495	20231124	114300	694964403	1887	1891	1891	1887	5
496	20231124	114200	694954958	1891	1891	1891	1891	1
497	20231124	114100	694953067	1886	1892	1892	1886	2056
498	20231124	114000	691070476	1891	1892	1892	1891	10
499	20231124	113900	691051563	1892	1892	1892	1892	1
500	20231124	113800	691049671	1892	1892	1892	1892	0
501	20231124	113700	691049671	1892	1892	1892	1892	5
502	20231124	113600	691040211	1892	1890	1892	1890	200
503	20231124	113500	690662088	1891	1892	1892	1891	28
504	20231124	113400	690609120	1892	1892	1892	1892	20
505	20231124	113300	690571280	1892	1892	1892	1892	188
506	20231124	113200	690215584	1892	1892	1892	1892	1
507	20231124	113100	690213692	1893	1893	1893	1893	33
508	20231124	113000	690151223	1887	1892	1892	1887	1778
509	20231124	112900	686788295	1892	1892	1892	1892	1049
510	20231124	112800	684803587	1892	1892	1892	1892	1
511	20231124	112700	684801695	1891	1891	1891	1891	153
512	20231124	112600	684512372	1890	1887	1890	1887	36
513	20231124	112500	684444434	1888	1888	1888	1888	98
514	20231124	112400	684259410	1888	1886	1888	1886	21
515	20231124	112300	684219802	1886	1891	1891	1884	4042
516	20231124	112200	676594803	1891	1891	1891	1891	101
517	20231124	112100	676403812	1890	1890	1891	1890	50
518	20231124	112000	676309302	1891	1890	1891	1890	99
519	20231124	111900	676122186	1891	1887	1892	1887	1328
520	20231124	111800	673613480	1890	1884	1890	1884	3307
521	20231124	111700	667370037	1884	1884	1884	1884	276
522	20231124	111600	666850053	1885	1883	1885	1883	1446
523	20231124	111500	664126991	1884	1884	1884	1884	4
524	20231124	111400	664119455	1883	1883	1884	1883	945
525	20231124	111300	662339920	1883	1883	1885	1883	147
526	20231124	111200	662063019	1885	1884	1885	1884	1026
527	20231124	111100	660129010	1883	1885	1885	1883	2855
528	20231124	111000	654751115	1885	1885	1885	1885	50
529	20231124	110900	654656865	1884	1885	1885	1884	416
530	20231124	110800	653873021	1885	1885	1885	1885	690
531	20231124	110700	652572371	1885	1886	1886	1885	51
532	20231124	110600	652476234	1887	1885	1887	1885	3410
533	20231124	110500	646047836	1884	1885	1885	1884	1684
534	20231124	110400	642873680	1885	1886	1886	1885	3862
535	20231124	110300	635592140	1887	1888	1888	1887	1614
536	20231124	110200	632546506	1888	1888	1888	1888	13741
537	20231124	110100	606603498	1889	1890	1890	1889	1057
538	20231124	110000	604606325	1890	1890	1890	1890	3
539	20231124	105900	604600655	1890	1889	1890	1888	1656
540	20231124	105800	601472429	1890	1889	1890	1889	205
541	20231124	105700	601085073	1890	1889	1890	1889	432
542	20231124	105600	600269024	1891	1892	1892	1890	3622
543	20231124	105500	593423389	1892	1892	1892	1892	52
544	20231124	105400	593325005	1892	1894	1894	1892	2638
545	20231124	105300	588333899	1894	1894	1895	1890	783
546	20231124	105200	586852455	1889	1889	1889	1889	2881
547	20231124	105100	581410246	1889	1889	1889	1889	512
548	20231124	105000	580443078	1888	1887	1888	1887	151
549	20231124	104900	580158122	1888	1890	1890	1887	8912
550	20231124	104800	563334308	1889	1892	1892	1889	1709
551	20231124	104700	560103660	1892	1890	1892	1890	1151
552	20231124	104600	557927706	1891	1893	1893	1890	13664
553	20231124	104500	532098795	1893	1895	1895	1893	344
554	20231124	104400	531447251	1896	1896	1896	1896	106
555	20231124	104300	531246275	1897	1896	1897	1895	3977
556	20231124	104200	523709305	1897	1897	1897	1897	4
557	20231124	104100	523701717	1897	1896	1897	1896	1661
558	20231124	104000	520552460	1895	1896	1896	1895	231
559	20231124	103900	520114688	1896	1896	1897	1895	113
560	20231124	103800	519900517	1896	1897	1897	1895	397
561	20231124	103700	519147927	1897	1897	1899	1897	150
562	20231124	103600	518863374	1897	1899	1899	1895	631
563	20231124	103500	517667099	1898	1894	1898	1891	3621
564	20231124	103400	510815708	1892	1892	1893	1892	2076
565	20231124	103300	506887914	1891	1895	1895	1891	3229
566	20231124	103200	500775693	1895	1896	1896	1895	25
567	20231124	103100	500728307	1896	1896	1896	1896	306
568	20231124	103000	500148131	1896	1897	1898	1895	2576
569	20231124	102900	495261835	1898	1899	1899	1897	216
570	20231124	102800	494851917	1899	1899	1899	1898	156
571	20231124	102700	494555815	1899	1898	1899	1898	218
572	20231124	102600	494142050	1898	1895	1898	1895	419
573	20231124	102500	493348042	1894	1894	1894	1894	2053
574	20231124	102400	489459660	1894	1895	1895	1894	1853
575	20231124	102300	485949658	1895	1899	1899	1895	679
576	20231124	102200	484662351	1899	1900	1900	1899	1281
577	20231124	102100	482229507	1900	1899	1900	1898	727
578	20231124	102000	480849530	1899	1896	1899	1895	236
579	20231124	101900	480401640	1896	1897	1897	1896	1163
580	20231124	101800	478196591	1897	1900	1900	1897	147
581	20231124	101700	477917687	1900	1899	1901	1899	3717
582	20231124	101600	470855874	1899	1897	1899	1897	74
583	20231124	101500	470715450	1897	1896	1897	1896	4
584	20231124	101400	470707865	1895	1896	1896	1895	121
585	20231124	101300	470478569	1897	1893	1897	1893	1233
586	20231124	101200	468144496	1893	1893	1893	1892	599
587	20231124	101100	467011109	1893	1897	1897	1892	2321
588	20231124	101000	462618129	1892	1898	1898	1892	4508
589	20231124	100900	454077265	1898	1898	1898	1896	131
590	20231124	100800	453828817	1899	1899	1899	1897	6604
591	20231124	100700	441288516	1899	1896	1899	1896	46
592	20231124	100600	441201295	1895	1895	1895	1895	176
593	20231124	100500	440867775	1895	1899	1899	1893	8607
594	20231124	100400	424553329	1900	1900	1900	1900	0
595	20231124	100300	424553329	1900	1900	1900	1900	6
596	20231124	100200	424541929	1900	1900	1900	1899	720
597	20231124	100100	423174579	1899	1901	1901	1899	2014
598	20231124	100000	419348972	1902	1903	1903	1902	640
599	20231124	095900	418131053	1903	1904	1904	1903	14
600	20231124	095800	418104402	1904	1905	1905	1904	64
601	20231124	095700	417982526	1904	1903	1904	1903	547
602	20231124	095600	416941138	1903	1903	1903	1903	15
603	20231124	095500	416912593	1903	1899	1903	1899	330
604	20231124	095400	416285723	1898	1898	1898	1898	0
605	20231124	095300	416285723	1898	1900	1900	1898	2401
606	20231124	095200	411725573	1900	1904	1904	1900	5069
607	20231124	095100	402088771	1903	1906	1906	1903	1551
608	20231124	095000	399135662	1906	1911	1911	1904	4565
609	20231124	094900	390428640	1910	1910	1915	1910	6900
610	20231124	094800	377232300	1910	1905	1910	1904	27901
611	20231124	094700	324078395	1905	1901	1905	1900	8631
612	20231124	094600	307649741	1901	1900	1901	1900	40
613	20231124	094500	307573720	1900	1903	1903	1900	394
614	20231124	094400	306825056	1903	1903	1903	1903	139
615	20231124	094300	306560539	1903	1903	1903	1902	203
616	20231124	094200	306174275	1901	1897	1901	1897	1188
617	20231124	094100	303918754	1897	1897	1897	1897	48
618	20231124	094000	303827698	1899	1900	1900	1899	1973
619	20231124	093900	300079564	1899	1895	1899	1895	1878
620	20231124	093800	296514864	1896	1895	1896	1895	941
621	20231124	093700	294731481	1891	1899	1899	1891	1730
622	20231124	093600	291454559	1899	1900	1900	1899	248
623	20231124	093500	290983528	1900	1892	1900	1891	5833
624	20231124	093400	279930814	1892	1894	1894	1891	1546
625	20231124	093300	277006721	1894	1895	1895	1891	1172
626	20231124	093200	274788672	1895	1894	1895	1894	671
627	20231124	093100	273517673	1894	1893	1894	1891	1195
628	20231124	093000	271256952	1894	1893	1894	1891	441
629	20231124	092900	270422654	1894	1894	1894	1890	739
630	20231124	092800	269025716	1890	1896	1896	1890	11396
631	20231124	092700	247474355	1895	1896	1896	1890	6850
632	20231124	092600	234523254	1896	1898	1899	1893	7666
633	20231124	092500	219994034	1899	1902	1902	1899	4568
634	20231124	092400	211317869	1900	1901	1902	1900	691
635	20231124	092300	210004464	1901	1902	1903	1899	3075
636	20231124	092200	204159765	1903	1902	1905	1902	2677
637	20231124	092100	199064489	1902	1901	1902	1901	215
638	20231124	092000	198655762	1901	1900	1903	1899	1811
639	20231124	091900	195213779	1900	1900	1900	1899	1311
640	20231124	091800	192723181	1903	1904	1905	1900	4553
641	20231124	091700	184063882	1904	1904	1905	1904	1010
642	20231124	091600	182140139	1904	1905	1905	1901	511
643	20231124	091500	181167769	1905	1902	1905	1902	1327
644	20231124	091400	178643102	1903	1903	1904	1902	450
645	20231124	091300	177786782	1904	1904	1904	1904	127
646	20231124	091200	177544974	1903	1904	1904	1903	200
647	20231124	091100	177164274	1903	1904	1904	1903	1252
648	20231124	091000	174781175	1904	1904	1904	1902	9746
649	20231124	090900	156225750	1904	1896	1906	1896	3415
650	20231124	090800	149729488	1896	1887	1896	1887	6384
651	20231124	090700	137637870	1887	1892	1892	1887	4276
652	20231124	090600	129564917	1893	1885	1893	1885	620
653	20231124	090500	128393808	1883	1882	1895	1880	8226
654	20231124	090400	112894620	1887	1877	1887	1877	9326
655	20231124	090300	95361226	1876	1881	1881	1875	2853
656	20231124	090200	90006250	1880	1891	1891	1880	15288
657	20231124	090100	61202991	1891	1897	1897	1887	18236
658	20231124	090000	26732399	1897	1890	1900	1890	12934