KissMeData/053950/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	193000	3374347379	1900	1900	1900	1900	19711
3	20231116	192900	3374347379	1900	1900	1900	1900	0
4	20231116	192800	3374347379	1900	1900	1900	1900	0
5	20231116	192700	3374347379	1900	1900	1900	1900	0
6	20231116	192600	3374347379	1900	1900	1900	1900	0
7	20231116	192500	3374347379	1900	1900	1900	1900	0
8	20231116	192400	3374347379	1900	1900	1900	1900	0
9	20231116	192300	3374347379	1900	1900	1900	1900	0
10	20231116	192200	3374347379	1900	1900	1900	1900	0
11	20231116	192100	3374347379	1900	1900	1900	1900	0
12	20231116	192000	3374347379	1900	1900	1900	1900	0
13	20231116	191900	3374347379	1900	1900	1900	1900	0
14	20231116	191800	3374347379	1900	1900	1900	1900	0
15	20231116	191700	3374347379	1900	1900	1900	1900	0
16	20231116	191600	3374347379	1900	1900	1900	1900	0
17	20231116	191500	3374347379	1900	1900	1900	1900	0
18	20231116	191400	3374347379	1900	1900	1900	1900	0
19	20231116	191300	3374347379	1900	1900	1900	1900	0
20	20231116	191200	3374347379	1900	1900	1900	1900	0
21	20231116	191100	3374347379	1900	1900	1900	1900	0
22	20231116	191000	3374347379	1900	1900	1900	1900	0
23	20231116	190900	3374347379	1900	1900	1900	1900	0
24	20231116	190800	3374347379	1900	1900	1900	1900	0
25	20231116	190700	3374347379	1900	1900	1900	1900	0
26	20231116	190600	3374347379	1900	1900	1900	1900	0
27	20231116	190500	3374347379	1900	1900	1900	1900	0
28	20231116	190400	3374347379	1900	1900	1900	1900	0
29	20231116	190300	3374347379	1900	1900	1900	1900	0
30	20231116	190200	3374347379	1900	1900	1900	1900	0
31	20231116	190100	3374347379	1900	1900	1900	1900	0
32	20231116	190000	3374347379	1900	1900	1900	1900	19711
33	20231116	185900	3374347379	1900	1900	1900	1900	0
34	20231116	185800	3374347379	1900	1900	1900	1900	0
35	20231116	185700	3374347379	1900	1900	1900	1900	0
36	20231116	185600	3374347379	1900	1900	1900	1900	0
37	20231116	185500	3374347379	1900	1900	1900	1900	0
38	20231116	185400	3374347379	1900	1900	1900	1900	0
39	20231116	185300	3374347379	1900	1900	1900	1900	0
40	20231116	185200	3374347379	1900	1900	1900	1900	0
41	20231116	185100	3374347379	1900	1900	1900	1900	0
42	20231116	185000	3374347379	1900	1900	1900	1900	0
43	20231116	184900	3374347379	1900	1900	1900	1900	0
44	20231116	184800	3374347379	1900	1900	1900	1900	0
45	20231116	184700	3374347379	1900	1900	1900	1900	0
46	20231116	184600	3374347379	1900	1900	1900	1900	0
47	20231116	184500	3374347379	1900	1900	1900	1900	0
48	20231116	184400	3374347379	1900	1900	1900	1900	0
49	20231116	184300	3374347379	1900	1900	1900	1900	0
50	20231116	184200	3374347379	1900	1900	1900	1900	0
51	20231116	184100	3374347379	1900	1900	1900	1900	0
52	20231116	184000	3374347379	1900	1900	1900	1900	0
53	20231116	183900	3374347379	1900	1900	1900	1900	0
54	20231116	183800	3374347379	1900	1900	1900	1900	0
55	20231116	183700	3374347379	1900	1900	1900	1900	0
56	20231116	183600	3374347379	1900	1900	1900	1900	0
57	20231116	183500	3374347379	1900	1900	1900	1900	0
58	20231116	183400	3374347379	1900	1900	1900	1900	0
59	20231116	183300	3374347379	1900	1900	1900	1900	0
60	20231116	183200	3374347379	1900	1900	1900	1900	0
61	20231116	183100	3374347379	1900	1900	1900	1900	0
62	20231116	183000	3374347379	1900	1900	1900	1900	19711
63	20231116	182900	3374347379	1900	1900	1900	1900	0
64	20231116	182800	3374347379	1900	1900	1900	1900	0
65	20231116	182700	3374347379	1900	1900	1900	1900	0
66	20231116	182600	3374347379	1900	1900	1900	1900	0
67	20231116	182500	3374347379	1900	1900	1900	1900	0
68	20231116	182400	3374347379	1900	1900	1900	1900	0
69	20231116	182300	3374347379	1900	1900	1900	1900	0
70	20231116	182200	3374347379	1900	1900	1900	1900	0
71	20231116	182100	3374347379	1900	1900	1900	1900	0
72	20231116	182000	3374347379	1900	1900	1900	1900	0
73	20231116	181900	3374347379	1900	1900	1900	1900	0
74	20231116	181800	3374347379	1900	1900	1900	1900	0
75	20231116	181700	3374347379	1900	1900	1900	1900	0
76	20231116	181600	3374347379	1900	1900	1900	1900	0
77	20231116	181500	3374347379	1900	1900	1900	1900	0
78	20231116	181400	3374347379	1900	1900	1900	1900	0
79	20231116	181300	3374347379	1900	1900	1900	1900	0
80	20231116	181200	3374347379	1900	1900	1900	1900	0
81	20231116	181100	3374347379	1900	1900	1900	1900	0
82	20231116	181000	3374347379	1900	1900	1900	1900	0
83	20231116	180900	3374347379	1900	1900	1900	1900	0
84	20231116	180800	3374347379	1900	1900	1900	1900	0
85	20231116	180700	3374347379	1900	1900	1900	1900	0
86	20231116	180600	3374347379	1900	1900	1900	1900	0
87	20231116	180500	3374347379	1900	1900	1900	1900	0
88	20231116	180400	3374347379	1900	1900	1900	1900	0
89	20231116	180300	3374347379	1900	1900	1900	1900	0
90	20231116	180200	3374347379	1900	1900	1900	1900	0
91	20231116	180100	3374347379	1900	1900	1900	1900	0
92	20231116	180000	3374347379	1900	1900	1900	1900	19711
93	20231116	175900	3374347379	1900	1900	1900	1900	0
94	20231116	175800	3374347379	1900	1900	1900	1900	0
95	20231116	175700	3374347379	1900	1900	1900	1900	0
96	20231116	175600	3374347379	1900	1900	1900	1900	0
97	20231116	175500	3374347379	1900	1900	1900	1900	0
98	20231116	175400	3374347379	1900	1900	1900	1900	0
99	20231116	175300	3374347379	1900	1900	1900	1900	0
100	20231116	175200	3374347379	1900	1900	1900	1900	0
101	20231116	175100	3374347379	1900	1900	1900	1900	0
102	20231116	175000	3374347379	1900	1900	1900	1900	0
103	20231116	174900	3374347379	1900	1900	1900	1900	0
104	20231116	174800	3374347379	1900	1900	1900	1900	0
105	20231116	174700	3374347379	1900	1900	1900	1900	0
106	20231116	174600	3374347379	1900	1900	1900	1900	0
107	20231116	174500	3374347379	1900	1900	1900	1900	0
108	20231116	174400	3374347379	1900	1900	1900	1900	0
109	20231116	174300	3374347379	1900	1900	1900	1900	0
110	20231116	174200	3374347379	1900	1900	1900	1900	0
111	20231116	174100	3374347379	1900	1900	1900	1900	0
112	20231116	174000	3374347379	1900	1900	1900	1900	0
113	20231116	173900	3374347379	1900	1900	1900	1900	0
114	20231116	173800	3374347379	1900	1900	1900	1900	0
115	20231116	173700	3374347379	1900	1900	1900	1900	0
116	20231116	173600	3374347379	1900	1900	1900	1900	0
117	20231116	173500	3374347379	1900	1900	1900	1900	0
118	20231116	173400	3374347379	1900	1900	1900	1900	0
119	20231116	173300	3374347379	1900	1900	1900	1900	0
120	20231116	173200	3374347379	1900	1900	1900	1900	0
121	20231116	173100	3374347379	1900	1900	1900	1900	0
122	20231116	173000	3374347379	1900	1900	1900	1900	19711
123	20231116	172900	3374347379	1900	1900	1900	1900	0
124	20231116	172800	3374347379	1900	1900	1900	1900	0
125	20231116	172700	3374347379	1900	1900	1900	1900	0
126	20231116	172600	3374347379	1900	1900	1900	1900	0
127	20231116	172500	3374347379	1900	1900	1900	1900	0
128	20231116	172400	3374347379	1900	1900	1900	1900	0
129	20231116	172300	3374347379	1900	1900	1900	1900	0
130	20231116	172200	3374347379	1900	1900	1900	1900	0
131	20231116	172100	3374347379	1900	1900	1900	1900	0
132	20231116	172000	3374347379	1900	1900	1900	1900	0
133	20231116	171900	3374347379	1900	1900	1900	1900	0
134	20231116	171800	3374347379	1900	1900	1900	1900	0
135	20231116	171700	3374347379	1900	1900	1900	1900	0
136	20231116	171600	3374347379	1900	1900	1900	1900	0
137	20231116	171500	3374347379	1900	1900	1900	1900	0
138	20231116	171400	3374347379	1900	1900	1900	1900	0
139	20231116	171300	3374347379	1900	1900	1900	1900	0
140	20231116	171200	3374347379	1900	1900	1900	1900	0
141	20231116	171100	3374347379	1900	1900	1900	1900	0
142	20231116	171000	3374347379	1900	1900	1900	1900	0
143	20231116	170900	3374347379	1900	1900	1900	1900	0
144	20231116	170800	3374347379	1900	1900	1900	1900	0
145	20231116	170700	3374347379	1900	1900	1900	1900	0
146	20231116	170600	3374347379	1900	1900	1900	1900	0
147	20231116	170500	3374347379	1900	1900	1900	1900	0
148	20231116	170400	3374347379	1900	1900	1900	1900	0
149	20231116	170300	3374347379	1900	1900	1900	1900	0
150	20231116	170200	3374347379	1900	1900	1900	1900	0
151	20231116	170100	3374347379	1900	1900	1900	1900	0
152	20231116	170000	3374347379	1900	1900	1900	1900	19711
153	20231116	165900	3374347379	1900	1900	1900	1900	0
154	20231116	165800	3374347379	1900	1900	1900	1900	0
155	20231116	165700	3374347379	1900	1900	1900	1900	0
156	20231116	165600	3374347379	1900	1900	1900	1900	0
157	20231116	165500	3374347379	1900	1900	1900	1900	0
158	20231116	165400	3374347379	1900	1900	1900	1900	0
159	20231116	165300	3374347379	1900	1900	1900	1900	0
160	20231116	165200	3374347379	1900	1900	1900	1900	0
161	20231116	165100	3374347379	1900	1900	1900	1900	0
162	20231116	165000	3374347379	1900	1900	1900	1900	0
163	20231116	164900	3374347379	1900	1900	1900	1900	0
164	20231116	164800	3374347379	1900	1900	1900	1900	0
165	20231116	164700	3374347379	1900	1900	1900	1900	0
166	20231116	164600	3374347379	1900	1900	1900	1900	0
167	20231116	164500	3374347379	1900	1900	1900	1900	0
168	20231116	164400	3374347379	1900	1900	1900	1900	0
169	20231116	164300	3374347379	1900	1900	1900	1900	0
170	20231116	164200	3374347379	1900	1900	1900	1900	0
171	20231116	164100	3374347379	1900	1900	1900	1900	0
172	20231116	164000	3374347379	1900	1900	1900	1900	0
173	20231116	163900	3374347379	1900	1900	1900	1900	0
174	20231116	163800	3374347379	1900	1900	1900	1900	0
175	20231116	163700	3374347379	1900	1900	1900	1900	0
176	20231116	163600	3374347379	1900	1900	1900	1900	0
177	20231116	163500	3374347379	1900	1900	1900	1900	0
178	20231116	163400	3374347379	1900	1900	1900	1900	0
179	20231116	163300	3374347379	1900	1900	1900	1900	0
180	20231116	163200	3374347379	1900	1900	1900	1900	0
181	20231116	163100	3374347379	1900	1900	1900	1900	0
182	20231116	163000	3374347379	1900	1900	1900	1900	39422
183	20231116	162900	3336896479	1890	1890	1890	1890	0
184	20231116	162800	3336896479	1890	1890	1890	1890	0
185	20231116	162700	3336896479	1890	1890	1890	1890	0
186	20231116	162600	3336896479	1890	1890	1890	1890	0
187	20231116	162500	3336896479	1890	1890	1890	1890	0
188	20231116	162400	3336896479	1890	1890	1890	1890	0
189	20231116	162300	3336896479	1890	1890	1890	1890	0
190	20231116	162200	3336896479	1890	1890	1890	1890	0
191	20231116	162100	3336896479	1890	1890	1890	1890	0
192	20231116	162000	3336896479	1890	1890	1890	1890	0
193	20231116	161900	3336896479	1890	1892	1892	1890	3487
194	20231116	161800	3330304986	1892	1888	1892	1888	3737
195	20231116	161700	3323242088	1890	1888	1890	1888	2312
196	20231116	161600	3318874800	1888	1888	1889	1888	2702
197	20231116	161500	3313773397	1888	1888	1888	1887	1910
198	20231116	161400	3310168233	1887	1887	1888	1887	1464
199	20231116	161300	3307405660	1888	1890	1891	1887	2025
200	20231116	161200	3303581977	1890	1887	1890	1886	2691
201	20231116	161100	3298504016	1887	1885	1887	1885	2057
202	20231116	161000	3294622497	1887	1884	1887	1884	511
203	20231116	160900	3293659497	1887	1884	1887	1884	1143
204	20231116	160800	3291505041	1883	1884	1884	1883	3456
205	20231116	160700	3284997340	1884	1885	1885	1884	3943
206	20231116	160600	3277568414	1885	1885	1885	1885	15
207	20231116	160500	3277540139	1885	1884	1886	1884	49
208	20231116	160400	3277447778	1884	1884	1886	1884	24
209	20231116	160300	3277402560	1884	1886	1886	1884	3281
210	20231116	160200	3271216862	1885	1887	1887	1885	2367
211	20231116	160100	3266752933	1887	1887	1887	1886	303
212	20231116	160000	3266181472	1886	1885	1886	1885	854
213	20231116	155900	3264571041	1885	1886	1886	1885	1600
214	20231116	155800	3261555038	1886	1885	1886	1885	957
215	20231116	155700	3259751088	1885	1885	1885	1884	376
216	20231116	155600	3259042342	1885	1886	1886	1884	1722
217	20231116	155500	3255796684	1886	1885	1886	1885	1840
218	20231116	155400	3252327350	1885	1885	1885	1885	303
219	20231116	155300	3251756195	1885	1885	1886	1884	3063
220	20231116	155200	3245982398	1886	1887	1887	1886	2564
221	20231116	155100	3241145123	1887	1893	1893	1887	3303
222	20231116	155000	3234898554	1893	1893	1897	1893	1111
223	20231116	154900	3232794997	1897	1893	1899	1893	2814
224	20231116	154800	3227462890	1893	1893	1893	1892	1202
225	20231116	154700	3225187605	1893	1886	1893	1886	4369
226	20231116	154600	3216930419	1886	1886	1886	1886	1047
227	20231116	154500	3214955777	1886	1886	1886	1886	84
228	20231116	154400	3214797353	1886	1886	1886	1885	441
229	20231116	154300	3213965677	1886	1886	1886	1886	44
230	20231116	154200	3213882693	1886	1885	1886	1885	2501
231	20231116	154100	3209167889	1884	1884	1884	1884	71
232	20231116	154000	3209034125	1883	1885	1885	1883	5329
233	20231116	153900	3198996981	1885	1885	1885	1885	307
234	20231116	153800	3198418286	1885	1885	1885	1884	661
235	20231116	153700	3197172861	1885	1885	1885	1885	617
236	20231116	153600	3196009816	1884	1886	1886	1884	5036
237	20231116	153500	3186517373	1886	1886	1886	1886	1005
238	20231116	153400	3184621943	1886	1887	1887	1886	123
239	20231116	153300	3184389942	1886	1886	1886	1886	253
240	20231116	153200	3183912784	1886	1885	1886	1885	2220
241	20231116	153100	3179728037	1886	1885	1886	1885	2077
242	20231116	153000	3175810845	1886	1888	1888	1885	4784
243	20231116	152900	3166786245	1888	1888	1888	1887	3083
244	20231116	152800	3160965703	1888	1886	1888	1886	757
245	20231116	152700	3159537486	1886	1885	1886	1885	604
246	20231116	152600	3158398446	1885	1886	1886	1885	605
247	20231116	152500	3157257426	1885	1885	1886	1885	2444
248	20231116	152400	3152650286	1885	1884	1885	1884	1560
249	20231116	152300	3149711229	1884	1884	1884	1883	866
250	20231116	152200	3148079776	1884	1884	1884	1882	297
251	20231116	152100	3147520337	1884	1882	1884	1882	4501
252	20231116	152000	3139041453	1882	1884	1884	1882	694
253	20231116	151900	3137734777	1884	1882	1884	1881	3049
254	20231116	151800	3131996597	1881	1882	1885	1881	747
255	20231116	151700	3130591022	1881	1881	1881	1880	1179
256	20231116	151600	3128373402	1881	1880	1881	1879	2095
257	20231116	151500	3124436157	1880	1879	1880	1879	543
258	20231116	151400	3123415810	1879	1880	1880	1879	1747
259	20231116	151300	3120132681	1880	1880	1880	1879	5219
260	20231116	151200	3110323904	1879	1881	1881	1879	9436
261	20231116	151100	3092586489	1882	1882	1882	1881	2166
262	20231116	151000	3088510620	1881	1882	1882	1881	2542
263	20231116	150900	3083726857	1884	1884	1884	1882	1505
264	20231116	150800	3080892425	1884	1882	1884	1881	2108
265	20231116	150700	3076922920	1884	1883	1884	1882	3336
266	20231116	150600	3070638803	1884	1884	1885	1884	4531
267	20231116	150500	3062102398	1883	1885	1886	1883	6588
268	20231116	150400	3049684667	1884	1881	1884	1880	6773
269	20231116	150300	3036942216	1880	1882	1882	1880	2989
270	20231116	150200	3031322876	1882	1880	1882	1880	642
271	20231116	150100	3030114812	1880	1881	1882	1880	2431
272	20231116	150000	3025544066	1880	1878	1880	1878	2437
273	20231116	145900	3020966119	1879	1879	1879	1879	2670
274	20231116	145800	3015949189	1880	1880	1881	1880	2309
275	20231116	145700	3011608266	1880	1879	1881	1879	2427
276	20231116	145600	3007045992	1878	1880	1881	1878	9781
277	20231116	145500	2988665650	1881	1882	1882	1880	3463
278	20231116	145400	2982152298	1883	1883	1883	1883	1254
279	20231116	145300	2979791016	1883	1883	1884	1883	1144
280	20231116	145200	2977636860	1884	1888	1888	1883	9025
281	20231116	145100	2960618565	1888	1888	1888	1888	844
282	20231116	145000	2959025093	1888	1888	1888	1888	101
283	20231116	144900	2958834405	1888	1883	1888	1883	1554
284	20231116	144800	2955903929	1883	1884	1885	1883	740
285	20231116	144700	2954509859	1885	1885	1886	1884	1509
286	20231116	144600	2951665824	1885	1885	1885	1885	3253
287	20231116	144500	2945533919	1885	1883	1885	1883	1767
288	20231116	144400	2942203659	1882	1881	1882	1881	367
289	20231116	144300	2941513132	1882	1881	1882	1881	760
290	20231116	144200	2940083511	1882	1884	1884	1881	788
291	20231116	144100	2938601008	1881	1885	1885	1881	5566
292	20231116	144000	2928124792	1886	1887	1887	1883	1551
293	20231116	143900	2925202466	1887	1887	1887	1887	3
294	20231116	143800	2925196805	1887	1884	1887	1883	1490
295	20231116	143700	2922387832	1884	1884	1884	1884	613
296	20231116	143600	2921232940	1885	1885	1887	1885	1820
297	20231116	143500	2917801674	1885	1885	1885	1885	953
298	20231116	143400	2916005269	1888	1888	1888	1886	398
299	20231116	143300	2915253987	1888	1888	1888	1884	1310
300	20231116	143200	2912784391	1884	1888	1891	1884	1506
301	20231116	143100	2909940739	1888	1887	1888	1887	674
302	20231116	143000	2908668243	1881	1881	1885	1881	4781
303	20231116	142900	2899660334	1881	1881	1881	1880	1376
304	20231116	142800	2897072745	1880	1881	1882	1880	6694
305	20231116	142700	2884485671	1882	1882	1882	1881	791
306	20231116	142600	2882997701	1884	1881	1884	1881	1153
307	20231116	142500	2880827586	1881	1882	1882	1881	1510
308	20231116	142400	2877986767	1882	1882	1883	1882	673
309	20231116	142300	2876720126	1884	1882	1884	1882	2213
310	20231116	142200	2872555246	1882	1882	1882	1882	474
311	20231116	142100	2871663178	1884	1881	1884	1881	3252
312	20231116	142000	2865536635	1879	1879	1881	1879	70
313	20231116	141900	2865405097	1878	1883	1884	1878	4376
314	20231116	141800	2857181668	1880	1881	1881	1880	4148
315	20231116	141700	2849382520	1881	1880	1881	1880	100
316	20231116	141600	2849194519	1880	1880	1884	1880	71
317	20231116	141500	2849061035	1879	1879	1879	1879	425
318	20231116	141400	2848262460	1879	1879	1879	1879	689
319	20231116	141300	2846967829	1879	1880	1880	1878	2060
320	20231116	141200	2843097280	1879	1884	1884	1879	453
321	20231116	141100	2842245752	1884	1879	1885	1878	3444
322	20231116	141000	2835774703	1878	1876	1878	1876	226
323	20231116	140900	2835350589	1876	1880	1880	1875	4012
324	20231116	140800	2827816238	1879	1880	1880	1879	3007
325	20231116	140700	2822163442	1882	1883	1883	1879	18877
326	20231116	140600	2786667619	1883	1881	1883	1881	2290
327	20231116	140500	2782358752	1884	1882	1884	1881	3207
328	20231116	140400	2776325922	1882	1882	1882	1882	5094
329	20231116	140300	2766739014	1885	1882	1885	1882	1095
330	20231116	140200	2764677558	1883	1882	1883	1882	556
331	20231116	140100	2763630676	1882	1883	1884	1882	4563
332	20231116	140000	2755038620	1884	1888	1888	1884	6606
333	20231116	135900	2742588129	1888	1891	1891	1888	686
334	20231116	135800	2741292869	1890	1894	1894	1890	3139
335	20231116	135700	2735359439	1894	1896	1896	1891	183
336	20231116	135600	2735012887	1897	1897	1897	1897	2
337	20231116	135500	2735009093	1897	1887	1897	1887	619
338	20231116	135400	2733836086	1897	1889	1897	1884	2632
339	20231116	135300	2728872538	1889	1896	1900	1889	1373
340	20231116	135200	2726275003	1899	1889	1899	1886	2086
341	20231116	135100	2722330673	1886	1885	1886	1885	826
342	20231116	135000	2720773162	1885	1885	1885	1882	2602
343	20231116	134900	2715873404	1886	1886	1886	1886	1
344	20231116	134800	2715871518	1880	1889	1889	1880	9549
345	20231116	134700	2697899056	1889	1890	1890	1889	109
346	20231116	134600	2697693147	1890	1890	1890	1889	1275
347	20231116	134500	2695283897	1890	1891	1893	1887	7102
348	20231116	134400	2681862243	1891	1893	1893	1891	133
349	20231116	134300	2681610734	1891	1893	1893	1890	4761
350	20231116	134200	2672606609	1892	1894	1896	1892	2264
351	20231116	134100	2668318379	1896	1894	1900	1893	2466
352	20231116	134000	2663643696	1893	1892	1893	1892	687
353	20231116	133900	2662343597	1892	1900	1900	1892	22972
354	20231116	133800	2618802026	1899	1902	1908	1899	5741
355	20231116	133700	2607889725	1908	1903	1908	1902	991
356	20231116	133600	2606004027	1909	1905	1909	1903	2965
357	20231116	133500	2600358654	1909	1908	1909	1908	1263
358	20231116	133400	2597948844	1909	1908	1909	1908	2654
359	20231116	133300	2592884654	1908	1904	1908	1903	14855
360	20231116	133200	2564614580	1904	1907	1907	1904	8613
361	20231116	133100	2548200403	1907	1907	1908	1906	3015
362	20231116	133000	2542451755	1908	1908	1909	1907	636
363	20231116	132900	2541238267	1909	1908	1909	1908	1285
364	20231116	132800	2538785416	1909	1908	1909	1908	546
365	20231116	132700	2537743633	1909	1909	1910	1908	6305
366	20231116	132600	2525707754	1910	1910	1911	1910	3175
367	20231116	132500	2519643501	1911	1912	1913	1911	1915
368	20231116	132400	2515982756	1912	1912	1913	1912	4228
369	20231116	132300	2507898799	1912	1913	1913	1912	1987
370	20231116	132200	2504099333	1913	1912	1914	1912	4936
371	20231116	132100	2494657336	1912	1907	1914	1907	9057
372	20231116	132000	2477361214	1907	1903	1907	1903	2553
373	20231116	131900	2472496263	1903	1903	1906	1903	6574
374	20231116	131800	2459982450	1905	1905	1906	1903	5718
375	20231116	131700	2449094412	1907	1908	1908	1902	2378
376	20231116	131600	2444566381	1909	1906	1910	1905	16275
377	20231116	131500	2413504052	1906	1899	1906	1899	16489
378	20231116	131400	2382146915	1899	1896	1899	1896	2661
379	20231116	131300	2377100708	1899	1897	1899	1896	1478
380	20231116	131200	2374297352	1899	1899	1899	1897	1314
381	20231116	131100	2371804562	1899	1897	1899	1897	976
382	20231116	131000	2369952441	1897	1896	1897	1896	1864
383	20231116	130900	2366418190	1895	1898	1898	1895	5338
384	20231116	130800	2356297361	1898	1899	1899	1898	1198
385	20231116	130700	2354022557	1899	1899	1899	1899	3318
386	20231116	130600	2347721675	1900	1901	1901	1900	657
387	20231116	130500	2346472728	1901	1899	1901	1899	5097
388	20231116	130400	2336786146	1900	1897	1900	1897	4995
389	20231116	130300	2327310295	1897	1900	1902	1897	8737
390	20231116	130200	2310707381	1900	1896	1900	1896	9268
391	20231116	130100	2293107180	1896	1895	1897	1895	1174
392	20231116	130000	2290881870	1893	1893	1893	1893	194
393	20231116	125900	2290514628	1893	1896	1896	1892	4686
394	20231116	125800	2281647811	1896	1892	1897	1892	2731
395	20231116	125700	2276475542	1892	1892	1892	1892	2368
396	20231116	125600	2271995286	1892	1892	1892	1892	1859
397	20231116	125500	2268478058	1892	1891	1892	1891	3688
398	20231116	125400	2261504048	1890	1890	1890	1888	9770
399	20231116	125300	2243041094	1891	1894	1894	1891	3332
400	20231116	125200	2236735431	1894	1894	1894	1894	629
401	20231116	125100	2235544105	1894	1894	1894	1893	802
402	20231116	125000	2234025369	1894	1893	1894	1893	816
403	20231116	124900	2232480351	1893	1884	1893	1884	12131
404	20231116	124800	2209564372	1884	1884	1885	1884	2474
405	20231116	124700	2204901926	1884	1880	1884	1880	2110
406	20231116	124600	2200933486	1880	1882	1883	1880	1492
407	20231116	124500	2198127366	1882	1882	1882	1882	580
408	20231116	124400	2197035806	1878	1878	1878	1878	188
409	20231116	124300	2196682742	1878	1878	1878	1878	1132
410	20231116	124200	2194556846	1875	1878	1878	1875	2847
411	20231116	124100	2189215785	1878	1878	1878	1878	4
412	20231116	124000	2189208273	1874	1875	1875	1874	800
413	20231116	123900	2187709032	1874	1878	1878	1874	982
414	20231116	123800	2185866559	1878	1873	1878	1873	1327
415	20231116	123700	2183380003	1873	1873	1873	1873	38
416	20231116	123600	2183308829	1872	1873	1873	1871	5196
417	20231116	123500	2173583862	1873	1874	1874	1871	8089
418	20231116	123400	2158444321	1874	1876	1878	1874	3918
419	20231116	123300	2151096727	1876	1877	1878	1876	1121
420	20231116	123200	2148993525	1878	1882	1882	1877	6272
421	20231116	123100	2137211206	1882	1882	1884	1879	1747
422	20231116	123000	2133927544	1879	1883	1883	1879	2659
423	20231116	122900	2128926899	1883	1881	1883	1881	85
424	20231116	122800	2128767010	1883	1883	1883	1882	446
425	20231116	122700	2127927255	1883	1883	1883	1883	329
426	20231116	122600	2127307748	1882	1882	1882	1882	318
427	20231116	122500	2126709272	1882	1881	1882	1881	747
428	20231116	122400	2125303948	1881	1881	1881	1881	163
429	20231116	122300	2124997345	1881	1883	1883	1881	3320
430	20231116	122200	2118749113	1883	1883	1883	1882	666
431	20231116	122100	2117495586	1884	1884	1884	1883	692
432	20231116	122000	2116192099	1885	1881	1885	1881	3719
433	20231116	121900	2109186442	1882	1884	1884	1882	993
434	20231116	121800	2107316928	1885	1885	1885	1885	55
435	20231116	121700	2107213253	1885	1886	1886	1884	76
436	20231116	121600	2107069934	1886	1886	1886	1886	501
437	20231116	121500	2106125048	1886	1885	1887	1884	3144
438	20231116	121400	2100197435	1884	1881	1884	1881	4076
439	20231116	121300	2092522355	1881	1881	1881	1881	124
440	20231116	121200	2092289111	1881	1881	1881	1881	8
441	20231116	121100	2092274063	1881	1882	1883	1877	9365
442	20231116	121000	2074656035	1882	1881	1882	1881	309
443	20231116	120900	2074074513	1882	1882	1882	1882	1357
444	20231116	120800	2071520639	1882	1882	1882	1882	53
445	20231116	120700	2071420893	1882	1883	1883	1882	404
446	20231116	120600	2070660354	1884	1884	1884	1884	28
447	20231116	120500	2070607602	1883	1883	1883	1883	331
448	20231116	120400	2069984329	1883	1882	1883	1882	754
449	20231116	120300	2068565041	1882	1883	1883	1882	217
450	20231116	120200	2068156530	1884	1884	1884	1884	33
451	20231116	120100	2068094358	1884	1885	1885	1884	45
452	20231116	120000	2068009576	1885	1885	1885	1885	165
453	20231116	115900	2067698551	1884	1884	1885	1884	122
454	20231116	115800	2067468702	1884	1885	1885	1884	125
455	20231116	115700	2067233083	1885	1886	1886	1885	1095
456	20231116	115600	2065167938	1887	1885	1887	1885	1558
457	20231116	115500	2062228217	1885	1885	1887	1885	2901
458	20231116	115400	2056759546	1885	1883	1885	1879	1397
459	20231116	115300	2054130734	1879	1879	1882	1878	2296
460	20231116	115200	2049813439	1881	1878	1881	1878	3631
461	20231116	115100	2042991048	1879	1880	1880	1879	866
462	20231116	115000	2041363781	1880	1882	1882	1880	3660
463	20231116	114900	2034480365	1881	1880	1883	1880	83
464	20231116	114800	2034324144	1880	1882	1883	1880	4305
465	20231116	114700	2026224539	1883	1884	1885	1883	2793
466	20231116	114600	2020964230	1885	1885	1885	1884	394
467	20231116	114500	2020221762	1884	1884	1885	1884	1371
468	20231116	114400	2017638023	1884	1885	1885	1884	1502
469	20231116	114300	2014806889	1885	1883	1885	1883	813
470	20231116	114200	2013274591	1883	1886	1887	1883	2413
471	20231116	114100	2008727115	1885	1890	1890	1885	157
472	20231116	114000	2008430671	1890	1890	1890	1890	9
473	20231116	113900	2008413661	1890	1885	1890	1885	474
474	20231116	113800	2007519566	1885	1885	1886	1885	1218
475	20231116	113700	2005223221	1885	1886	1886	1884	839
476	20231116	113600	2003641569	1886	1887	1887	1886	2419
477	20231116	113500	1999079079	1887	1886	1891	1886	1443
478	20231116	113400	1996356204	1886	1891	1891	1886	237
479	20231116	113300	1995909147	1883	1890	1890	1882	8537
480	20231116	113200	1979828252	1891	1893	1893	1891	3031
481	20231116	113100	1974094825	1893	1894	1894	1892	438
482	20231116	113000	1973265595	1894	1895	1895	1894	53
483	20231116	112900	1973165161	1898	1896	1898	1895	497
484	20231116	112800	1972223247	1895	1895	1895	1895	1419
485	20231116	112700	1969534242	1895	1895	1896	1894	979
486	20231116	112600	1967679363	1895	1897	1897	1895	1701
487	20231116	112500	1964455490	1895	1896	1896	1895	540
488	20231116	112400	1963431710	1896	1898	1900	1894	4788
489	20231116	112300	1954346858	1897	1886	1897	1886	5831
490	20231116	112200	1943313308	1885	1871	1885	1871	1765
491	20231116	112100	1940008678	1871	1878	1885	1868	1529
492	20231116	112000	1937137297	1883	1883	1883	1871	750
493	20231116	111900	1935728023	1868	1878	1881	1868	6100
494	20231116	111800	1924310617	1881	1881	1882	1881	37
495	20231116	111700	1924241017	1881	1874	1883	1872	4562
496	20231116	111600	1915684271	1883	1884	1884	1883	222
497	20231116	111500	1915266045	1878	1872	1878	1872	543
498	20231116	111400	1914249285	1871	1871	1877	1870	1881
499	20231116	111300	1910730361	1870	1879	1879	1870	2491
500	20231116	111200	1906054756	1879	1879	1879	1879	135
501	20231116	111100	1905801091	1879	1879	1880	1879	6365
502	20231116	111000	1893837826	1880	1880	1880	1878	1957
503	20231116	110900	1890160572	1886	1887	1887	1870	831
504	20231116	110800	1888597707	1887	1867	1887	1866	6563
505	20231116	110700	1876292548	1866	1872	1872	1854	10356
506	20231116	110600	1857006750	1872	1872	1883	1872	9407
507	20231116	110500	1839369156	1873	1880	1883	1873	12873
508	20231116	110400	1815213292	1883	1883	1883	1880	1273
509	20231116	110300	1812818468	1882	1881	1882	1881	855
510	20231116	110200	1811210099	1881	1887	1887	1881	7524
511	20231116	110100	1797056540	1887	1880	1887	1879	5368
512	20231116	110000	1786963372	1879	1882	1883	1879	4264
513	20231116	105900	1778944454	1880	1884	1885	1880	4450
514	20231116	105800	1770571875	1885	1888	1890	1885	12069
515	20231116	105700	1747796667	1890	1888	1890	1888	8400
516	20231116	105600	1731937445	1888	1893	1893	1888	6013
517	20231116	105500	1720572282	1893	1892	1893	1890	2189
518	20231116	105400	1716432599	1892	1891	1892	1890	4376
519	20231116	105300	1708159966	1891	1893	1894	1891	5492
520	20231116	105200	1697767634	1893	1897	1897	1893	5402
521	20231116	105100	1687529794	1897	1908	1908	1894	22494
522	20231116	105000	1644739092	1909	1909	1911	1908	5421
523	20231116	104900	1634390256	1909	1913	1915	1909	15011
524	20231116	104800	1605664459	1913	1906	1913	1906	3840
525	20231116	104700	1598331850	1906	1907	1912	1905	22366
526	20231116	104600	1555680226	1907	1899	1907	1899	25630
527	20231116	104500	1506940678	1898	1894	1898	1891	9289
528	20231116	104400	1489343196	1894	1896	1896	1893	1807
529	20231116	104300	1485920074	1896	1895	1896	1894	1530
530	20231116	104200	1483021754	1892	1893	1895	1887	6642
531	20231116	104100	1470468995	1891	1888	1891	1886	3885
532	20231116	104000	1463132156	1889	1891	1891	1886	5873
533	20231116	103900	1452046019	1891	1890	1897	1890	2862
534	20231116	103800	1446620582	1890	1885	1894	1885	13571
535	20231116	103700	1420989751	1886	1887	1890	1886	4491
536	20231116	103600	1412519123	1886	1887	1893	1886	10455
537	20231116	103500	1392763460	1888	1892	1892	1888	2336
538	20231116	103400	1388350589	1893	1897	1897	1892	2503
539	20231116	103300	1383609867	1897	1894	1900	1893	15464
540	20231116	103200	1354291224	1894	1890	1894	1890	12496
541	20231116	103100	1330640501	1889	1883	1893	1882	26011
542	20231116	103000	1281540799	1882	1882	1885	1881	9492
543	20231116	102900	1263672345	1882	1879	1882	1879	4691
544	20231116	102800	1254849633	1879	1883	1883	1879	11365
545	20231116	102700	1233480566	1883	1885	1886	1881	8533
546	20231116	102600	1217408394	1881	1877	1887	1877	25879
547	20231116	102500	1168765183	1877	1871	1885	1870	15597
548	20231116	102400	1139496528	1871	1855	1872	1855	25700
549	20231116	102300	1091639829	1854	1851	1855	1850	5206
550	20231116	102200	1081996982	1852	1852	1853	1851	4894
551	20231116	102100	1072932613	1852	1851	1854	1851	2779
552	20231116	102000	1067782269	1854	1844	1856	1844	35375
553	20231116	101900	1002407356	1844	1838	1844	1837	5546
554	20231116	101800	992200871	1838	1838	1840	1837	10311
555	20231116	101700	973251432	1838	1844	1844	1835	7589
556	20231116	101600	959301903	1844	1834	1844	1834	7449
557	20231116	101500	945595511	1834	1831	1838	1831	26302
558	20231116	101400	897344113	1831	1835	1835	1830	29877
559	20231116	101300	842625790	1832	1836	1840	1830	30139
560	20231116	101200	787358557	1836	1847	1850	1835	57357
561	20231116	101100	681717437	1850	1852	1856	1848	24891
562	20231116	101000	635660939	1851	1851	1851	1850	14085
563	20231116	100900	609597491	1851	1855	1856	1850	33857
564	20231116	100800	546895866	1855	1855	1856	1855	12112
565	20231116	100700	524424363	1855	1862	1862	1853	19833
566	20231116	100600	487587166	1862	1864	1869	1861	23223
567	20231116	100500	444307944	1863	1861	1870	1856	22316
568	20231116	100400	402712332	1862	1853	1862	1853	25841
569	20231116	100300	354805727	1854	1844	1863	1844	21540
570	20231116	100200	314837223	1844	1866	1871	1841	83344
571	20231116	100100	160272901	1866	1874	1874	1859	20603
572	20231116	100000	121860663	1874	1888	1888	1861	64797