KissMeData/014190/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185500	15895559583	1865	1865	1865	1865	50260
3	20231122	185400	15895559583	1865	1865	1865	1865	0
4	20231122	185300	15895559583	1865	1865	1865	1865	0
5	20231122	185200	15895559583	1865	1865	1865	1865	0
6	20231122	185100	15895559583	1865	1865	1865	1865	0
7	20231122	185000	15895559583	1865	1865	1865	1865	0
8	20231122	184900	15895559583	1865	1865	1865	1865	0
9	20231122	184800	15895559583	1865	1865	1865	1865	0
10	20231122	184700	15895559583	1865	1865	1865	1865	0
11	20231122	184600	15895559583	1865	1865	1865	1865	0
12	20231122	184500	15895559583	1865	1865	1865	1865	0
13	20231122	184400	15895559583	1865	1865	1865	1865	0
14	20231122	184300	15895559583	1865	1865	1865	1865	0
15	20231122	184200	15895559583	1865	1865	1865	1865	0
16	20231122	184100	15895559583	1865	1865	1865	1865	0
17	20231122	184000	15895559583	1865	1865	1865	1865	0
18	20231122	183900	15895559583	1865	1865	1865	1865	0
19	20231122	183800	15895559583	1865	1865	1865	1865	0
20	20231122	183700	15895559583	1865	1865	1865	1865	0
21	20231122	183600	15895559583	1865	1865	1865	1865	0
22	20231122	183500	15895559583	1865	1865	1865	1865	0
23	20231122	183400	15895559583	1865	1865	1865	1865	0
24	20231122	183300	15895559583	1865	1865	1865	1865	0
25	20231122	183200	15895559583	1865	1865	1865	1865	0
26	20231122	183100	15895559583	1865	1865	1865	1865	0
27	20231122	183000	15895559583	1865	1865	1865	1865	0
28	20231122	182900	15895559583	1865	1865	1865	1865	0
29	20231122	182800	15895559583	1865	1865	1865	1865	0
30	20231122	182700	15895559583	1865	1865	1865	1865	0
31	20231122	182600	15895559583	1865	1865	1865	1865	0
32	20231122	182500	15895559583	1865	1865	1865	1865	50260
33	20231122	182400	15895559583	1865	1865	1865	1865	0
34	20231122	182300	15895559583	1865	1865	1865	1865	0
35	20231122	182200	15895559583	1865	1865	1865	1865	0
36	20231122	182100	15895559583	1865	1865	1865	1865	0
37	20231122	182000	15895559583	1865	1865	1865	1865	0
38	20231122	181900	15895559583	1865	1865	1865	1865	0
39	20231122	181800	15895559583	1865	1865	1865	1865	0
40	20231122	181700	15895559583	1865	1865	1865	1865	0
41	20231122	181600	15895559583	1865	1865	1865	1865	0
42	20231122	181500	15895559583	1865	1865	1865	1865	0
43	20231122	181400	15895559583	1865	1865	1865	1865	0
44	20231122	181300	15895559583	1865	1865	1865	1865	0
45	20231122	181200	15895559583	1865	1865	1865	1865	0
46	20231122	181100	15895559583	1865	1865	1865	1865	0
47	20231122	181000	15895559583	1865	1865	1865	1865	0
48	20231122	180900	15895559583	1865	1865	1865	1865	0
49	20231122	180800	15895559583	1865	1865	1865	1865	0
50	20231122	180700	15895559583	1865	1865	1865	1865	0
51	20231122	180600	15895559583	1865	1865	1865	1865	0
52	20231122	180500	15895559583	1865	1865	1865	1865	0
53	20231122	180400	15895559583	1865	1865	1865	1865	0
54	20231122	180300	15895559583	1865	1865	1865	1865	0
55	20231122	180200	15895559583	1865	1865	1865	1865	0
56	20231122	180100	15895559583	1865	1865	1865	1865	0
57	20231122	180000	15895559583	1865	1865	1865	1865	0
58	20231122	175900	15895559583	1865	1865	1865	1865	0
59	20231122	175800	15895559583	1865	1865	1865	1865	0
60	20231122	175700	15895559583	1865	1865	1865	1865	0
61	20231122	175600	15895559583	1865	1865	1865	1865	0
62	20231122	175500	15895559583	1865	1865	1865	1865	50260
63	20231122	175400	15895559583	1865	1865	1865	1865	0
64	20231122	175300	15895559583	1865	1865	1865	1865	0
65	20231122	175200	15895559583	1865	1865	1865	1865	0
66	20231122	175100	15895559583	1865	1865	1865	1865	0
67	20231122	175000	15895559583	1865	1865	1865	1865	0
68	20231122	174900	15895559583	1865	1865	1865	1865	0
69	20231122	174800	15895559583	1865	1865	1865	1865	0
70	20231122	174700	15895559583	1865	1865	1865	1865	0
71	20231122	174600	15895559583	1865	1865	1865	1865	0
72	20231122	174500	15895559583	1865	1865	1865	1865	0
73	20231122	174400	15895559583	1865	1865	1865	1865	0
74	20231122	174300	15895559583	1865	1865	1865	1865	0
75	20231122	174200	15895559583	1865	1865	1865	1865	0
76	20231122	174100	15895559583	1865	1865	1865	1865	0
77	20231122	174000	15895559583	1865	1865	1865	1865	0
78	20231122	173900	15895559583	1865	1865	1865	1865	0
79	20231122	173800	15895559583	1865	1865	1865	1865	0
80	20231122	173700	15895559583	1865	1865	1865	1865	0
81	20231122	173600	15895559583	1865	1865	1865	1865	0
82	20231122	173500	15895559583	1865	1865	1865	1865	0
83	20231122	173400	15895559583	1865	1865	1865	1865	0
84	20231122	173300	15895559583	1865	1865	1865	1865	0
85	20231122	173200	15895559583	1865	1865	1865	1865	0
86	20231122	173100	15895559583	1865	1865	1865	1865	0
87	20231122	173000	15895559583	1865	1865	1865	1865	0
88	20231122	172900	15895559583	1865	1865	1865	1865	0
89	20231122	172800	15895559583	1865	1865	1865	1865	0
90	20231122	172700	15895559583	1865	1865	1865	1865	0
91	20231122	172600	15895559583	1865	1865	1865	1865	0
92	20231122	172500	15895559583	1865	1865	1865	1865	50260
93	20231122	172400	15895559583	1865	1865	1865	1865	0
94	20231122	172300	15895559583	1865	1865	1865	1865	0
95	20231122	172200	15895559583	1865	1865	1865	1865	0
96	20231122	172100	15895559583	1865	1865	1865	1865	0
97	20231122	172000	15895559583	1865	1865	1865	1865	0
98	20231122	171900	15895559583	1865	1865	1865	1865	0
99	20231122	171800	15895559583	1865	1865	1865	1865	0
100	20231122	171700	15895559583	1865	1865	1865	1865	0
101	20231122	171600	15895559583	1865	1865	1865	1865	0
102	20231122	171500	15895559583	1865	1865	1865	1865	0
103	20231122	171400	15895559583	1865	1865	1865	1865	0
104	20231122	171300	15895559583	1865	1865	1865	1865	0
105	20231122	171200	15895559583	1865	1865	1865	1865	0
106	20231122	171100	15895559583	1865	1865	1865	1865	0
107	20231122	171000	15895559583	1865	1865	1865	1865	0
108	20231122	170900	15895559583	1865	1865	1865	1865	0
109	20231122	170800	15895559583	1865	1865	1865	1865	0
110	20231122	170700	15895559583	1865	1865	1865	1865	0
111	20231122	170600	15895559583	1865	1865	1865	1865	0
112	20231122	170500	15895559583	1865	1865	1865	1865	0
113	20231122	170400	15895559583	1865	1865	1865	1865	0
114	20231122	170300	15895559583	1865	1865	1865	1865	0
115	20231122	170200	15895559583	1865	1865	1865	1865	0
116	20231122	170100	15895559583	1865	1865	1865	1865	0
117	20231122	170000	15895559583	1865	1865	1865	1865	0
118	20231122	165900	15895559583	1865	1865	1865	1865	0
119	20231122	165800	15895559583	1865	1865	1865	1865	0
120	20231122	165700	15895559583	1865	1865	1865	1865	0
121	20231122	165600	15895559583	1865	1865	1865	1865	0
122	20231122	165500	15895559583	1865	1865	1865	1865	50260
123	20231122	165400	15895559583	1865	1865	1865	1865	0
124	20231122	165300	15895559583	1865	1865	1865	1865	0
125	20231122	165200	15895559583	1865	1865	1865	1865	0
126	20231122	165100	15895559583	1865	1865	1865	1865	0
127	20231122	165000	15895559583	1865	1865	1865	1865	0
128	20231122	164900	15895559583	1865	1865	1865	1865	0
129	20231122	164800	15895559583	1865	1865	1865	1865	0
130	20231122	164700	15895559583	1865	1865	1865	1865	0
131	20231122	164600	15895559583	1865	1865	1865	1865	0
132	20231122	164500	15895559583	1865	1865	1865	1865	0
133	20231122	164400	15895559583	1865	1865	1865	1865	0
134	20231122	164300	15895559583	1865	1865	1865	1865	0
135	20231122	164200	15895559583	1865	1865	1865	1865	0
136	20231122	164100	15895559583	1865	1865	1865	1865	0
137	20231122	164000	15895559583	1865	1865	1865	1865	0
138	20231122	163900	15895559583	1865	1865	1865	1865	0
139	20231122	163800	15895559583	1865	1865	1865	1865	0
140	20231122	163700	15895559583	1865	1865	1865	1865	0
141	20231122	163600	15895559583	1865	1865	1865	1865	0
142	20231122	163500	15895559583	1865	1865	1865	1865	0
143	20231122	163400	15895559583	1865	1865	1865	1865	0
144	20231122	163300	15895559583	1865	1865	1865	1865	0
145	20231122	163200	15895559583	1865	1865	1865	1865	0
146	20231122	163100	15895559583	1865	1865	1865	1865	0
147	20231122	163000	15895559583	1865	1865	1865	1865	0
148	20231122	162900	15895559583	1865	1865	1865	1865	0
149	20231122	162800	15895559583	1865	1865	1865	1865	0
150	20231122	162700	15895559583	1865	1865	1865	1865	0
151	20231122	162600	15895559583	1865	1865	1865	1865	0
152	20231122	162500	15895559583	1865	1865	1865	1865	50260
153	20231122	162400	15895559583	1865	1865	1865	1865	0
154	20231122	162300	15895559583	1865	1865	1865	1865	0
155	20231122	162200	15895559583	1865	1865	1865	1865	0
156	20231122	162100	15895559583	1865	1865	1865	1865	0
157	20231122	162000	15895559583	1865	1865	1865	1865	0
158	20231122	161900	15895559583	1865	1865	1865	1865	0
159	20231122	161800	15895559583	1865	1865	1865	1865	0
160	20231122	161700	15895559583	1865	1865	1865	1865	0
161	20231122	161600	15895559583	1865	1865	1865	1865	0
162	20231122	161500	15895559583	1865	1865	1865	1865	0
163	20231122	161400	15895559583	1865	1865	1865	1865	0
164	20231122	161300	15895559583	1865	1865	1865	1865	0
165	20231122	161200	15895559583	1865	1865	1865	1865	0
166	20231122	161100	15895559583	1865	1865	1865	1865	0
167	20231122	161000	15895559583	1865	1865	1865	1865	0
168	20231122	160900	15895559583	1865	1865	1865	1865	0
169	20231122	160800	15895559583	1865	1865	1865	1865	0
170	20231122	160700	15895559583	1865	1865	1865	1865	0
171	20231122	160600	15895559583	1865	1865	1865	1865	0
172	20231122	160500	15895559583	1865	1865	1865	1865	0
173	20231122	160400	15895559583	1865	1865	1865	1865	0
174	20231122	160300	15895559583	1865	1865	1865	1865	0
175	20231122	160200	15895559583	1865	1865	1865	1865	0
176	20231122	160100	15895559583	1865	1865	1865	1865	0
177	20231122	160000	15895559583	1865	1865	1865	1865	0
178	20231122	155900	15895559583	1865	1865	1865	1865	0
179	20231122	155800	15895559583	1865	1865	1865	1865	0
180	20231122	155700	15895559583	1865	1865	1865	1865	0
181	20231122	155600	15895559583	1865	1865	1865	1865	0
182	20231122	155500	15895559583	1865	1865	1865	1865	50260
183	20231122	155400	15895559583	1865	1865	1865	1865	0
184	20231122	155300	15895559583	1865	1865	1865	1865	0
185	20231122	155200	15895559583	1865	1865	1865	1865	0
186	20231122	155100	15895559583	1865	1865	1865	1865	0
187	20231122	155000	15895559583	1865	1865	1865	1865	0
188	20231122	154900	15895559583	1865	1865	1865	1865	0
189	20231122	154800	15895559583	1865	1865	1865	1865	0
190	20231122	154700	15895559583	1865	1865	1865	1865	0
191	20231122	154600	15895559583	1865	1865	1865	1865	0
192	20231122	154500	15895559583	1865	1865	1865	1865	0
193	20231122	154400	15895559583	1865	1865	1865	1865	0
194	20231122	154300	15895559583	1865	1865	1865	1865	0
195	20231122	154200	15895559583	1865	1865	1865	1865	0
196	20231122	154100	15895559583	1865	1865	1865	1865	0
197	20231122	154000	15895559583	1865	1865	1865	1865	0
198	20231122	153900	15895559583	1865	1865	1865	1865	0
199	20231122	153800	15895559583	1865	1865	1865	1865	0
200	20231122	153700	15895559583	1865	1865	1865	1865	0
201	20231122	153600	15895559583	1865	1865	1865	1865	0
202	20231122	153500	15895559583	1865	1865	1865	1865	0
203	20231122	153400	15895559583	1865	1865	1865	1865	0
204	20231122	153300	15895559583	1865	1865	1865	1865	0
205	20231122	153200	15895559583	1865	1865	1865	1865	0
206	20231122	153100	15895559583	1865	1865	1865	1865	0
207	20231122	153000	15895559583	1865	1865	1865	1865	50260
208	20231122	152900	15801824683	1867	1867	1867	1867	0
209	20231122	152800	15801824683	1867	1867	1867	1867	0
210	20231122	152700	15801824683	1867	1867	1867	1867	0
211	20231122	152600	15801824683	1867	1867	1867	1867	0
212	20231122	152500	15801824683	1867	1867	1867	1867	0
213	20231122	152400	15801824683	1867	1867	1867	1867	0
214	20231122	152300	15801824683	1867	1867	1867	1867	0
215	20231122	152200	15801824683	1867	1867	1867	1867	0
216	20231122	152100	15801824683	1867	1867	1867	1867	0
217	20231122	152000	15801824683	1867	1867	1867	1867	0
218	20231122	151900	15801824683	1867	1869	1869	1863	12323
219	20231122	151800	15778807255	1870	1868	1872	1861	11648
220	20231122	151700	15757056129	1869	1843	1869	1843	15068
221	20231122	151600	15729067645	1843	1844	1848	1843	1310
222	20231122	151500	15726651667	1844	1849	1849	1844	6931
223	20231122	151400	15713849713	1850	1852	1854	1850	3722
224	20231122	151300	15706957256	1853	1852	1854	1851	3184
225	20231122	151200	15701062477	1854	1854	1854	1850	528
226	20231122	151100	15700083974	1854	1850	1855	1850	7084
227	20231122	151000	15686961436	1850	1843	1850	1842	2740
228	20231122	150900	15681906277	1842	1842	1845	1841	2618
229	20231122	150800	15677083223	1842	1840	1842	1840	6251
230	20231122	150700	15665575261	1840	1842	1842	1839	3838
231	20231122	150600	15658513217	1842	1839	1844	1839	1385
232	20231122	150500	15655964587	1839	1837	1839	1836	3668
233	20231122	150400	15649227563	1839	1835	1839	1834	5000
234	20231122	150300	15640048645	1837	1836	1838	1828	27432
235	20231122	150200	15589749380	1836	1845	1845	1836	43352
236	20231122	150100	15509898905	1845	1851	1851	1845	18117
237	20231122	150000	15476433286	1852	1856	1856	1850	5114
238	20231122	145900	15466965141	1856	1855	1858	1855	1681
239	20231122	145800	15463846447	1850	1852	1855	1850	911
240	20231122	145700	15462161019	1851	1855	1855	1851	107
241	20231122	145600	15461962935	1855	1856	1856	1850	1023
242	20231122	145500	15460069575	1856	1857	1858	1856	2319
243	20231122	145400	15455765302	1855	1857	1857	1850	10944
244	20231122	145300	15435482941	1857	1860	1860	1857	4479
245	20231122	145200	15427163496	1857	1859	1862	1856	7489
246	20231122	145100	15413251801	1859	1860	1860	1859	1089
247	20231122	145000	15411227251	1860	1859	1860	1859	245
248	20231122	144900	15410771786	1859	1857	1859	1857	443
249	20231122	144800	15409948495	1858	1857	1858	1857	1926
250	20231122	144700	15406371549	1857	1857	1857	1855	557
251	20231122	144600	15405337274	1857	1856	1857	1856	201
252	20231122	144500	15404964214	1855	1856	1856	1855	1158
253	20231122	144400	15402814982	1850	1862	1862	1850	4722
254	20231122	144300	15394031112	1851	1849	1855	1846	6746
255	20231122	144200	15381562286	1848	1863	1865	1846	39604
256	20231122	144100	15308113244	1862	1865	1865	1862	3047
257	20231122	144000	15302439037	1864	1865	1865	1864	4873
258	20231122	143900	15293355304	1865	1865	1865	1865	179
259	20231122	143800	15293021469	1864	1865	1865	1864	327
260	20231122	143700	15292411615	1864	1863	1864	1862	1556
261	20231122	143600	15289512039	1862	1863	1863	1860	1654
262	20231122	143500	15286432908	1863	1864	1865	1863	3488
263	20231122	143400	15279932873	1864	1865	1865	1864	123
264	20231122	143300	15279703483	1865	1864	1867	1864	1110
265	20231122	143200	15277633107	1865	1862	1865	1862	1254
266	20231122	143100	15275296350	1863	1864	1864	1863	30
267	20231122	143000	15275240437	1865	1864	1865	1864	44
268	20231122	142900	15275158411	1864	1865	1865	1864	20
269	20231122	142800	15275121122	1865	1867	1867	1865	2777
270	20231122	142700	15269941925	1867	1868	1868	1867	144
271	20231122	142600	15269673038	1867	1870	1870	1867	5337
272	20231122	142500	15259703335	1870	1871	1871	1869	3889
273	20231122	142400	15252430785	1871	1872	1872	1871	1772
274	20231122	142300	15249115227	1872	1870	1872	1870	7137
275	20231122	142200	15235761482	1869	1871	1872	1868	8047
276	20231122	142100	15220721327	1872	1865	1873	1865	4149
277	20231122	142000	15212958482	1865	1865	1865	1865	1
278	20231122	141900	15212956617	1865	1861	1868	1859	3870
279	20231122	141800	15205759025	1869	1860	1869	1860	1021
280	20231122	141700	15203859947	1860	1864	1869	1859	6296
281	20231122	141600	15192139595	1865	1870	1872	1865	959
282	20231122	141500	15190347163	1872	1872	1872	1870	1204
283	20231122	141400	15188093277	1874	1876	1876	1867	6564
284	20231122	141300	15175791974	1876	1867	1876	1867	10405
285	20231122	141200	15156300387	1867	1865	1867	1863	1197
286	20231122	141100	15154066397	1866	1866	1866	1865	6305
287	20231122	141000	15142305212	1865	1867	1867	1865	6335
288	20231122	140900	15130486046	1868	1869	1869	1867	1219
289	20231122	140800	15128208757	1869	1872	1872	1867	1568
290	20231122	140700	15125275422	1870	1866	1872	1866	5971
291	20231122	140600	15114119201	1866	1863	1866	1862	2342
292	20231122	140500	15109750352	1864	1861	1864	1861	2382
293	20231122	140400	15105314019	1861	1858	1861	1858	2737
294	20231122	140300	15100224882	1858	1857	1858	1857	771
295	20231122	140200	15098792720	1857	1857	1857	1857	142
296	20231122	140100	15098529026	1855	1857	1858	1855	798
297	20231122	140000	15097047858	1857	1857	1857	1856	1210
298	20231122	135900	15094800889	1857	1857	1857	1853	3325
299	20231122	135800	15088626976	1858	1853	1858	1852	1373
300	20231122	135700	15086083679	1855	1852	1855	1852	1194
301	20231122	135600	15083870891	1852	1855	1855	1852	1710
302	20231122	135500	15080700971	1855	1852	1855	1850	1008
303	20231122	135400	15078836147	1851	1849	1851	1849	13709
304	20231122	135300	15053488153	1849	1849	1849	1848	1759
305	20231122	135200	15050236065	1849	1851	1851	1848	8120
306	20231122	135100	15035221801	1850	1856	1856	1850	6528
307	20231122	135000	15023134593	1855	1855	1858	1855	324
308	20231122	134900	15022533552	1859	1853	1859	1853	911
309	20231122	134800	15020844887	1861	1852	1861	1850	1657
310	20231122	134700	15017777240	1861	1852	1861	1851	2512
311	20231122	134600	15013127413	1851	1852	1852	1851	2198
312	20231122	134500	15009058418	1851	1864	1864	1851	7691
313	20231122	134400	14994765177	1865	1863	1867	1860	4572
314	20231122	134300	14986233129	1865	1860	1865	1860	4442
315	20231122	134200	14977959715	1861	1859	1861	1858	983
316	20231122	134100	14976132019	1858	1855	1859	1855	31
317	20231122	134000	14976074431	1853	1855	1855	1851	7024
318	20231122	133900	14963063872	1854	1860	1860	1854	253
319	20231122	133800	14962593573	1860	1861	1862	1860	5309
320	20231122	133700	14952718818	1861	1860	1861	1860	2753
321	20231122	133600	14947598230	1860	1854	1860	1852	3816
322	20231122	133500	14940511113	1853	1853	1858	1852	4014
323	20231122	133400	14933074009	1853	1855	1855	1853	1060
324	20231122	133300	14931109183	1854	1859	1859	1854	1608
325	20231122	133200	14928126888	1859	1855	1859	1855	612
326	20231122	133100	14926989266	1854	1859	1859	1854	572
327	20231122	133000	14925926687	1858	1853	1858	1853	189
328	20231122	132900	14925575770	1858	1858	1858	1853	2739
329	20231122	132800	14920494679	1859	1860	1860	1859	148
330	20231122	132700	14920219410	1860	1855	1861	1855	319
331	20231122	132600	14919627614	1856	1865	1865	1856	1956
332	20231122	132500	14915985703	1865	1866	1866	1865	349
333	20231122	132400	14915334787	1867	1860	1867	1860	10983
334	20231122	132300	14894865021	1860	1851	1860	1850	6630
335	20231122	132200	14882595519	1851	1853	1853	1851	6422
336	20231122	132100	14870704303	1852	1865	1865	1851	8646
337	20231122	132000	14854641924	1864	1864	1866	1864	3781
338	20231122	131900	14847594034	1863	1863	1863	1863	250
339	20231122	131800	14847128284	1863	1862	1864	1862	1056
340	20231122	131700	14845161208	1862	1860	1862	1860	781
341	20231122	131600	14843708502	1860	1863	1863	1860	538
342	20231122	131500	14842706211	1863	1859	1863	1859	764
343	20231122	131400	14841285166	1859	1859	1860	1859	567
344	20231122	131300	14840231021	1859	1850	1859	1849	9607
345	20231122	131200	14822458683	1850	1850	1851	1850	5128
346	20231122	131100	14812971631	1850	1855	1860	1850	9076
347	20231122	131000	14796166467	1855	1855	1860	1855	2320
348	20231122	130900	14791862847	1855	1861	1861	1855	1976
349	20231122	130800	14788196040	1856	1858	1861	1856	2400
350	20231122	130700	14783739846	1861	1860	1861	1857	5257
351	20231122	130600	14773968561	1860	1859	1860	1859	1305
352	20231122	130500	14771541366	1860	1862	1862	1860	24
353	20231122	130400	14771496693	1861	1860	1861	1857	1842
354	20231122	130300	14768071258	1858	1861	1861	1856	885
355	20231122	130200	14766426280	1861	1855	1863	1855	1295
356	20231122	130100	14764022187	1854	1863	1864	1854	1411
357	20231122	130000	14761396710	1864	1866	1866	1857	116
358	20231122	125900	14761180265	1866	1852	1867	1852	2265
359	20231122	125800	14756978188	1850	1854	1854	1850	2155
360	20231122	125700	14752989017	1853	1860	1860	1848	37192
361	20231122	125600	14684093758	1860	1861	1861	1859	1991
362	20231122	125500	14680390255	1860	1860	1860	1860	1
363	20231122	125400	14680388395	1859	1857	1865	1857	1947
364	20231122	125300	14676769847	1857	1856	1859	1856	6159
365	20231122	125200	14665328167	1856	1865	1865	1856	41284
366	20231122	125100	14588639512	1867	1869	1869	1867	170
367	20231122	125000	14588322024	1870	1863	1870	1861	1957
368	20231122	124900	14584673352	1864	1870	1870	1863	8477
369	20231122	124800	14568858262	1872	1872	1872	1872	101
370	20231122	124700	14568669190	1869	1869	1869	1868	1318
371	20231122	124600	14566206064	1868	1868	1872	1867	1121
372	20231122	124500	14564112182	1867	1875	1875	1867	1548
373	20231122	124400	14561218542	1877	1875	1877	1875	65
374	20231122	124300	14561096575	1879	1885	1885	1875	59
375	20231122	124200	14560985631	1886	1881	1888	1881	2141
376	20231122	124100	14556948014	1880	1873	1880	1873	346
377	20231122	124000	14556299265	1873	1874	1875	1867	4284
378	20231122	123900	14548295146	1868	1867	1874	1866	1518
379	20231122	123800	14545461320	1867	1876	1876	1867	6790
380	20231122	123700	14532779671	1876	1882	1882	1856	23929
381	20231122	123600	14488003545	1889	1881	1889	1881	1764
382	20231122	123500	14484684884	1880	1887	1887	1880	13196
383	20231122	123400	14459851747	1892	1890	1892	1887	1757
384	20231122	123300	14456531385	1891	1890	1891	1890	340
385	20231122	123200	14455888703	1890	1887	1890	1887	71
386	20231122	123100	14455754522	1890	1890	1890	1885	243
387	20231122	123000	14455295486	1890	1890	1890	1890	1641
388	20231122	122900	14452193996	1890	1892	1892	1890	6303
389	20231122	122800	14440271900	1891	1892	1893	1891	2356
390	20231122	122700	14435813876	1892	1885	1892	1885	1055
391	20231122	122600	14433825194	1892	1885	1892	1885	2359
392	20231122	122500	14429374134	1891	1891	1892	1885	2094
393	20231122	122400	14425416255	1892	1893	1893	1890	2924
394	20231122	122300	14419882580	1893	1892	1894	1892	2156
395	20231122	122200	14415801852	1892	1888	1892	1888	5188
396	20231122	122100	14405996400	1888	1883	1888	1883	5244
397	20231122	122000	14396099208	1888	1883	1888	1882	2779
398	20231122	121900	14390859604	1883	1883	1883	1882	1257
399	20231122	121800	14388492752	1883	1883	1886	1883	1747
400	20231122	121700	14385202714	1886	1886	1887	1885	393
401	20231122	121600	14384461498	1887	1886	1887	1886	324
402	20231122	121500	14383850383	1886	1886	1886	1886	124
403	20231122	121400	14383616519	1882	1888	1888	1882	260
404	20231122	121300	14383126438	1889	1889	1890	1889	2833
405	20231122	121200	14377774873	1889	1884	1889	1884	606
406	20231122	121100	14376633139	1884	1881	1884	1880	1951
407	20231122	121000	14372961573	1884	1881	1884	1880	2516
408	20231122	120900	14368228816	1882	1889	1889	1882	4456
409	20231122	120800	14359835765	1889	1896	1897	1886	1753
410	20231122	120700	14356519033	1896	1885	1897	1885	1941
411	20231122	120600	14352841115	1898	1892	1898	1885	5103
412	20231122	120500	14343173475	1892	1880	1894	1880	8712
413	20231122	120400	14326700293	1880	1885	1885	1880	5923
414	20231122	120300	14315552406	1885	1885	1885	1884	858
415	20231122	120200	14313935096	1886	1881	1886	1881	982
416	20231122	120100	14312087944	1888	1891	1891	1888	2482
417	20231122	120000	14307397323	1891	1879	1891	1877	2008
418	20231122	115900	14303624501	1877	1888	1888	1876	7412
419	20231122	115800	14289700981	1888	1884	1889	1882	2974
420	20231122	115700	14284086464	1890	1892	1892	1880	3349
421	20231122	115600	14277779707	1891	1894	1896	1891	20099
422	20231122	115500	14239725850	1894	1895	1898	1894	6950
423	20231122	115400	14226555967	1896	1880	1899	1880	14340
424	20231122	115300	14199446288	1880	1873	1880	1873	2675
425	20231122	115200	14194422915	1876	1874	1876	1872	4898
426	20231122	115100	14185252389	1875	1876	1880	1875	3498
427	20231122	115000	14178689132	1876	1879	1880	1876	2029
428	20231122	114900	14174876775	1879	1882	1882	1879	2793
429	20231122	114800	14169624307	1882	1887	1887	1882	6010
430	20231122	114700	14158294922	1887	1887	1888	1883	7327
431	20231122	114600	14144468148	1882	1887	1887	1880	1665
432	20231122	114500	14141331695	1887	1886	1889	1886	5783
433	20231122	114400	14130416717	1886	1879	1887	1878	2906
434	20231122	114300	14124948685	1878	1874	1879	1874	3256
435	20231122	114200	14118831389	1873	1876	1879	1873	2883
436	20231122	114100	14113429752	1876	1875	1876	1875	331
437	20231122	114000	14112808834	1875	1871	1875	1871	91
438	20231122	113900	14112638457	1870	1875	1875	1870	3079
439	20231122	113800	14106867814	1875	1874	1880	1874	4648
440	20231122	113700	14098143371	1873	1867	1873	1866	2655
441	20231122	113600	14093176276	1868	1860	1868	1860	763
442	20231122	113500	14091754045	1858	1860	1860	1857	19759
443	20231122	113400	14055033941	1860	1865	1865	1860	4262
444	20231122	113300	14047093580	1866	1869	1869	1866	787
445	20231122	113200	14045623896	1869	1870	1871	1869	1789
446	20231122	113100	14042279466	1868	1867	1873	1867	5508
447	20231122	113000	14031980762	1867	1866	1867	1863	1528
448	20231122	112900	14029130852	1871	1861	1871	1861	3081
449	20231122	112800	14023378480	1869	1866	1869	1858	9567
450	20231122	112700	14005574313	1866	1869	1870	1866	3615
451	20231122	112600	13998823780	1869	1869	1869	1868	1259
452	20231122	112500	13996471184	1870	1868	1870	1868	362
453	20231122	112400	13995794961	1867	1869	1869	1867	4469
454	20231122	112300	13987448722	1868	1870	1870	1868	7170
455	20231122	112200	13974049017	1869	1870	1871	1868	6409
456	20231122	112100	13962068913	1871	1870	1871	1869	3635
457	20231122	112000	13955270759	1870	1869	1871	1869	3975
458	20231122	111900	13947837688	1870	1865	1870	1865	4519
459	20231122	111800	13939392486	1865	1870	1870	1865	4388
460	20231122	111700	13931201347	1870	1864	1870	1864	2977
461	20231122	111600	13925645477	1864	1856	1864	1856	12435
462	20231122	111500	13902536136	1857	1878	1879	1856	54996
463	20231122	111400	13799868462	1878	1881	1881	1877	6057
464	20231122	111300	13788486678	1881	1878	1881	1876	2513
465	20231122	111200	13783762452	1879	1877	1879	1876	2012
466	20231122	111100	13779987635	1877	1879	1879	1877	7258
467	20231122	111000	13766358272	1879	1879	1881	1879	1514
468	20231122	110900	13763513181	1878	1880	1883	1877	3640
469	20231122	110800	13756671384	1880	1876	1881	1876	14655
470	20231122	110700	13729152982	1874	1879	1883	1874	15595
471	20231122	110600	13699856751	1879	1879	1880	1875	2567
472	20231122	110500	13695037686	1879	1881	1881	1874	4644
473	20231122	110400	13686309469	1880	1877	1881	1875	2055
474	20231122	110300	13682451801	1877	1877	1878	1874	12691
475	20231122	110200	13658652093	1876	1867	1876	1864	2251
476	20231122	110100	13654442557	1868	1863	1868	1863	2404
477	20231122	110000	13649952410	1863	1864	1868	1857	8167
478	20231122	105900	13634757932	1863	1869	1870	1863	6928
479	20231122	105800	13621820823	1869	1871	1871	1863	4512
480	20231122	105700	13613397758	1871	1866	1873	1863	2403
481	20231122	105600	13608912519	1866	1866	1867	1862	1943
482	20231122	105500	13605288379	1861	1867	1867	1860	13196
483	20231122	105400	13580715164	1864	1864	1867	1862	3023
484	20231122	105300	13575083848	1864	1869	1869	1861	2713
485	20231122	105200	13570022784	1870	1860	1870	1858	8880
486	20231122	105100	13553477071	1861	1868	1868	1860	22085
487	20231122	105000	13512320192	1865	1869	1869	1862	5623
488	20231122	104900	13501823351	1869	1873	1874	1863	25756
489	20231122	104800	13453708682	1873	1883	1884	1873	25790
490	20231122	104700	13405252132	1884	1877	1890	1877	33096
491	20231122	104600	13342871083	1880	1881	1881	1875	5322
492	20231122	104500	13332884279	1882	1885	1885	1873	5544
493	20231122	104400	13322462777	1886	1872	1889	1870	15163
494	20231122	104300	13293958854	1870	1871	1872	1869	4390
495	20231122	104200	13285746538	1871	1868	1873	1868	23148
496	20231122	104100	13242437076	1868	1865	1869	1862	1722
497	20231122	104000	13239224097	1866	1864	1867	1864	2826
498	20231122	103900	13233951226	1859	1856	1868	1855	7279
499	20231122	103800	13220395441	1855	1855	1857	1852	7432
500	20231122	103700	13206613269	1854	1868	1868	1852	22409
501	20231122	103600	13165009197	1868	1866	1870	1857	6135
502	20231122	103500	13153572065	1865	1855	1870	1855	21386
503	20231122	103400	13113673884	1854	1852	1858	1845	31849
504	20231122	103300	13054762879	1852	1872	1872	1844	92438
505	20231122	103200	12883211855	1871	1870	1880	1867	15054
506	20231122	103100	12855075383	1884	1893	1895	1866	63337
507	20231122	103000	12736036216	1892	1888	1895	1887	8771
508	20231122	102900	12719462520	1890	1886	1892	1877	16456
509	20231122	102800	12688443006	1886	1881	1912	1881	25864
510	20231122	102700	12639333248	1881	1880	1881	1872	9959
511	20231122	102600	12620656862	1875	1883	1890	1870	52595
512	20231122	102500	12522047021	1883	1877	1892	1876	34260
513	20231122	102400	12457493282	1876	1886	1888	1875	24442
514	20231122	102300	12411526586	1889	1887	1898	1885	19642
515	20231122	102200	12374441198	1886	1887	1891	1877	82210
516	20231122	102100	12219707462	1887	1912	1912	1887	59672
517	20231122	102000	12106540571	1907	1908	1917	1905	42678
518	20231122	101900	12025042413	1909	1897	1910	1895	51451
519	20231122	101800	11927224251	1896	1892	1897	1886	42968
520	20231122	101700	11845930603	1892	1940	1940	1877	164533
521	20231122	101600	11532337076	1940	1937	1947	1932	44109
522	20231122	101500	11446751218	1934	1938	1941	1927	78123
523	20231122	101400	11295918086	1939	1974	1979	1935	114975
524	20231122	101300	11070552884	1973	1986	1986	1973	25068
525	20231122	101200	11021021416	1980	1981	1988	1979	27719
526	20231122	101100	10966076892	1981	1994	1994	1980	58747
527	20231122	101000	10849594848	1995	2000	2005	1991	14731
528	20231122	100900	10820177774	2000	1998	2010	1997	40499
529	20231122	100800	10739054484	1998	2005	2010	1998	25064
530	20231122	100700	10688823047	2005	1980	2005	1975	30645
531	20231122	100600	10627726398	1979	1997	1997	1979	29073
532	20231122	100500	10569928437	1996	2000	2005	1996	19122
533	20231122	100400	10531706388	2000	2020	2025	1998	65323
534	20231122	100300	10400696746	2020	1972	2020	1971	87364
535	20231122	100200	10225731961	1971	1984	1990	1968	80148
536	20231122	100100	10067183836	1984	2005	2010	1984	62057
537	20231122	100000	9943274276	2010	1997	2010	1991	59719
538	20231122	095900	9824026184	1997	1995	2020	1989	74183
539	20231122	095800	9675580176	1993	1973	1995	1972	36528
540	20231122	095700	9603118846	1971	1976	1988	1967	68037
541	20231122	095600	9468719367	1976	1997	1997	1966	143772
542	20231122	095500	9184074267	1997	1994	2005	1990	48867
543	20231122	095400	9086653301	1994	2000	2010	1994	82647
544	20231122	095300	8921355325	2005	2040	2040	1996	148712
545	20231122	095200	8622274738	2045	2025	2070	2025	170019
546	20231122	095100	8273343713	2020	2075	2075	2010	189270
547	20231122	095000	7886826263	2070	2015	2080	2015	329578
548	20231122	094900	7213851208	2015	1975	2030	1975	168452
549	20231122	094800	6876066582	1975	1999	1999	1964	208397
550	20231122	094700	6462924705	1999	2045	2045	1999	225786
551	20231122	094600	6008550455	2035	2015	2050	2005	475857
552	20231122	094500	5040318745	2020	1986	2030	1986	443349
553	20231122	094400	4151124854	1990	1969	2015	1969	798850
554	20231122	094300	2561586722	1956	1956	1956	1956	0
555	20231122	094200	2561586722	1956	1956	1956	1956	0
556	20231122	094100	2561586722	1956	1900	1956	1895	423482
557	20231122	094000	1745269136	1900	1857	1900	1856	132420
558	20231122	093900	1495638962	1857	1855	1860	1852	10658
559	20231122	093800	1475864259	1860	1859	1862	1855	18643
560	20231122	093700	1441216225	1859	1854	1859	1854	19778
561	20231122	093600	1404502179	1859	1864	1870	1853	71968
562	20231122	093500	1270347104	1864	1839	1864	1839	87535
563	20231122	093400	1108191252	1839	1833	1839	1831	28416
564	20231122	093300	1056002869	1833	1829	1836	1829	37800
565	20231122	093200	986766922	1829	1817	1829	1816	50746
566	20231122	093100	894195349	1817	1812	1817	1811	7095
567	20231122	093000	881332768	1811	1809	1811	1809	3765
568	20231122	092900	874516153	1809	1810	1810	1809	7446
569	20231122	092800	861039241	1811	1810	1811	1810	4380
570	20231122	092700	853111417	1811	1810	1811	1810	1196
571	20231122	092600	850945488	1810	1811	1811	1810	4061
572	20231122	092500	843594257	1811	1811	1811	1811	767
573	20231122	092400	842205220	1810	1811	1811	1810	6051
574	20231122	092300	831251351	1810	1810	1811	1809	2094
575	20231122	092200	827462584	1814	1810	1815	1809	5266
576	20231122	092100	817931598	1811	1809	1811	1809	21680
577	20231122	092000	778701524	1809	1810	1810	1809	4656
578	20231122	091900	770277158	1810	1814	1814	1809	13783
579	20231122	091800	745329260	1811	1811	1814	1811	4225
580	20231122	091700	737675302	1811	1811	1812	1810	10123
581	20231122	091600	719342517	1812	1811	1816	1811	8530
582	20231122	091500	703892128	1811	1817	1819	1811	10252
583	20231122	091400	685263513	1818	1811	1824	1809	32171
584	20231122	091300	626808856	1811	1810	1813	1810	15359
585	20231122	091200	598995594	1810	1809	1812	1808	26918
586	20231122	091100	550295372	1809	1808	1809	1806	24156
587	20231122	091000	506629249	1807	1807	1812	1805	10210
588	20231122	090900	488152660	1812	1813	1813	1805	39754
589	20231122	090800	416136547	1813	1817	1818	1804	59240
590	20231122	090700	308686440	1817	1783	1818	1783	41007
591	20231122	090600	234723229	1790	1774	1790	1774	15971
592	20231122	090500	206173128	1773	1784	1788	1772	18324
593	20231122	090400	173477160	1784	1771	1784	1771	15971
594	20231122	090300	145059814	1771	1772	1772	1760	14782
595	20231122	090200	118882438	1772	1772	1774	1762	14452
596	20231122	090100	93313356	1772	1767	1772	1759	16500
597	20231122	090000	64217489	1766	1779	1783	1763	36156