KissMeData/053950/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	193300	10224044285	1855	1855	1855	1855	102602
3	20231113	193200	10224044285	1855	1855	1855	1855	0
4	20231113	193100	10224044285	1855	1855	1855	1855	0
5	20231113	193000	10224044285	1855	1855	1855	1855	0
6	20231113	192900	10224044285	1855	1855	1855	1855	0
7	20231113	192800	10224044285	1855	1855	1855	1855	0
8	20231113	192700	10224044285	1855	1855	1855	1855	0
9	20231113	192600	10224044285	1855	1855	1855	1855	0
10	20231113	192500	10224044285	1855	1855	1855	1855	0
11	20231113	192400	10224044285	1855	1855	1855	1855	0
12	20231113	192300	10224044285	1855	1855	1855	1855	0
13	20231113	192200	10224044285	1855	1855	1855	1855	0
14	20231113	192100	10224044285	1855	1855	1855	1855	0
15	20231113	192000	10224044285	1855	1855	1855	1855	0
16	20231113	191900	10224044285	1855	1855	1855	1855	0
17	20231113	191800	10224044285	1855	1855	1855	1855	0
18	20231113	191700	10224044285	1855	1855	1855	1855	0
19	20231113	191600	10224044285	1855	1855	1855	1855	0
20	20231113	191500	10224044285	1855	1855	1855	1855	0
21	20231113	191400	10224044285	1855	1855	1855	1855	0
22	20231113	191300	10224044285	1855	1855	1855	1855	0
23	20231113	191200	10224044285	1855	1855	1855	1855	0
24	20231113	191100	10224044285	1855	1855	1855	1855	0
25	20231113	191000	10224044285	1855	1855	1855	1855	0
26	20231113	190900	10224044285	1855	1855	1855	1855	0
27	20231113	190800	10224044285	1855	1855	1855	1855	0
28	20231113	190700	10224044285	1855	1855	1855	1855	0
29	20231113	190600	10224044285	1855	1855	1855	1855	0
30	20231113	190500	10224044285	1855	1855	1855	1855	0
31	20231113	190400	10224044285	1855	1855	1855	1855	0
32	20231113	190300	10224044285	1855	1855	1855	1855	102602
33	20231113	190200	10224044285	1855	1855	1855	1855	0
34	20231113	190100	10224044285	1855	1855	1855	1855	0
35	20231113	190000	10224044285	1855	1855	1855	1855	0
36	20231113	185900	10224044285	1855	1855	1855	1855	0
37	20231113	185800	10224044285	1855	1855	1855	1855	0
38	20231113	185700	10224044285	1855	1855	1855	1855	0
39	20231113	185600	10224044285	1855	1855	1855	1855	0
40	20231113	185500	10224044285	1855	1855	1855	1855	0
41	20231113	185400	10224044285	1855	1855	1855	1855	0
42	20231113	185300	10224044285	1855	1855	1855	1855	0
43	20231113	185200	10224044285	1855	1855	1855	1855	0
44	20231113	185100	10224044285	1855	1855	1855	1855	0
45	20231113	185000	10224044285	1855	1855	1855	1855	0
46	20231113	184900	10224044285	1855	1855	1855	1855	0
47	20231113	184800	10224044285	1855	1855	1855	1855	0
48	20231113	184700	10224044285	1855	1855	1855	1855	0
49	20231113	184600	10224044285	1855	1855	1855	1855	0
50	20231113	184500	10224044285	1855	1855	1855	1855	0
51	20231113	184400	10224044285	1855	1855	1855	1855	0
52	20231113	184300	10224044285	1855	1855	1855	1855	0
53	20231113	184200	10224044285	1855	1855	1855	1855	0
54	20231113	184100	10224044285	1855	1855	1855	1855	0
55	20231113	184000	10224044285	1855	1855	1855	1855	0
56	20231113	183900	10224044285	1855	1855	1855	1855	0
57	20231113	183800	10224044285	1855	1855	1855	1855	0
58	20231113	183700	10224044285	1855	1855	1855	1855	0
59	20231113	183600	10224044285	1855	1855	1855	1855	0
60	20231113	183500	10224044285	1855	1855	1855	1855	0
61	20231113	183400	10224044285	1855	1855	1855	1855	0
62	20231113	183300	10224044285	1855	1855	1855	1855	102602
63	20231113	183200	10224044285	1855	1855	1855	1855	0
64	20231113	183100	10224044285	1855	1855	1855	1855	0
65	20231113	183000	10224044285	1855	1855	1855	1855	0
66	20231113	182900	10224044285	1855	1855	1855	1855	0
67	20231113	182800	10224044285	1855	1855	1855	1855	0
68	20231113	182700	10224044285	1855	1855	1855	1855	0
69	20231113	182600	10224044285	1855	1855	1855	1855	0
70	20231113	182500	10224044285	1855	1855	1855	1855	0
71	20231113	182400	10224044285	1855	1855	1855	1855	0
72	20231113	182300	10224044285	1855	1855	1855	1855	0
73	20231113	182200	10224044285	1855	1855	1855	1855	0
74	20231113	182100	10224044285	1855	1855	1855	1855	0
75	20231113	182000	10224044285	1855	1855	1855	1855	0
76	20231113	181900	10224044285	1855	1855	1855	1855	0
77	20231113	181800	10224044285	1855	1855	1855	1855	0
78	20231113	181700	10224044285	1855	1855	1855	1855	0
79	20231113	181600	10224044285	1855	1855	1855	1855	0
80	20231113	181500	10224044285	1855	1855	1855	1855	0
81	20231113	181400	10224044285	1855	1855	1855	1855	0
82	20231113	181300	10224044285	1855	1855	1855	1855	0
83	20231113	181200	10224044285	1855	1855	1855	1855	0
84	20231113	181100	10224044285	1855	1855	1855	1855	0
85	20231113	181000	10224044285	1855	1855	1855	1855	0
86	20231113	180900	10224044285	1855	1855	1855	1855	0
87	20231113	180800	10224044285	1855	1855	1855	1855	0
88	20231113	180700	10224044285	1855	1855	1855	1855	0
89	20231113	180600	10224044285	1855	1855	1855	1855	0
90	20231113	180500	10224044285	1855	1855	1855	1855	0
91	20231113	180400	10224044285	1855	1855	1855	1855	0
92	20231113	180300	10224044285	1855	1855	1855	1855	102602
93	20231113	180200	10224044285	1855	1855	1855	1855	0
94	20231113	180100	10224044285	1855	1855	1855	1855	0
95	20231113	180000	10224044285	1855	1855	1855	1855	0
96	20231113	175900	10224044285	1855	1855	1855	1855	0
97	20231113	175800	10224044285	1855	1855	1855	1855	0
98	20231113	175700	10224044285	1855	1855	1855	1855	0
99	20231113	175600	10224044285	1855	1855	1855	1855	0
100	20231113	175500	10224044285	1855	1855	1855	1855	0
101	20231113	175400	10224044285	1855	1855	1855	1855	0
102	20231113	175300	10224044285	1855	1855	1855	1855	0
103	20231113	175200	10224044285	1855	1855	1855	1855	0
104	20231113	175100	10224044285	1855	1855	1855	1855	0
105	20231113	175000	10224044285	1855	1855	1855	1855	0
106	20231113	174900	10224044285	1855	1855	1855	1855	0
107	20231113	174800	10224044285	1855	1855	1855	1855	0
108	20231113	174700	10224044285	1855	1855	1855	1855	0
109	20231113	174600	10224044285	1855	1855	1855	1855	0
110	20231113	174500	10224044285	1855	1855	1855	1855	0
111	20231113	174400	10224044285	1855	1855	1855	1855	0
112	20231113	174300	10224044285	1855	1855	1855	1855	0
113	20231113	174200	10224044285	1855	1855	1855	1855	0
114	20231113	174100	10224044285	1855	1855	1855	1855	0
115	20231113	174000	10224044285	1855	1855	1855	1855	0
116	20231113	173900	10224044285	1855	1855	1855	1855	0
117	20231113	173800	10224044285	1855	1855	1855	1855	0
118	20231113	173700	10224044285	1855	1855	1855	1855	0
119	20231113	173600	10224044285	1855	1855	1855	1855	0
120	20231113	173500	10224044285	1855	1855	1855	1855	0
121	20231113	173400	10224044285	1855	1855	1855	1855	0
122	20231113	173300	10224044285	1855	1855	1855	1855	102602
123	20231113	173200	10224044285	1855	1855	1855	1855	0
124	20231113	173100	10224044285	1855	1855	1855	1855	0
125	20231113	173000	10224044285	1855	1855	1855	1855	0
126	20231113	172900	10224044285	1855	1855	1855	1855	0
127	20231113	172800	10224044285	1855	1855	1855	1855	0
128	20231113	172700	10224044285	1855	1855	1855	1855	0
129	20231113	172600	10224044285	1855	1855	1855	1855	0
130	20231113	172500	10224044285	1855	1855	1855	1855	0
131	20231113	172400	10224044285	1855	1855	1855	1855	0
132	20231113	172300	10224044285	1855	1855	1855	1855	0
133	20231113	172200	10224044285	1855	1855	1855	1855	0
134	20231113	172100	10224044285	1855	1855	1855	1855	0
135	20231113	172000	10224044285	1855	1855	1855	1855	0
136	20231113	171900	10224044285	1855	1855	1855	1855	0
137	20231113	171800	10224044285	1855	1855	1855	1855	0
138	20231113	171700	10224044285	1855	1855	1855	1855	0
139	20231113	171600	10224044285	1855	1855	1855	1855	0
140	20231113	171500	10224044285	1855	1855	1855	1855	0
141	20231113	171400	10224044285	1855	1855	1855	1855	0
142	20231113	171300	10224044285	1855	1855	1855	1855	0
143	20231113	171200	10224044285	1855	1855	1855	1855	0
144	20231113	171100	10224044285	1855	1855	1855	1855	0
145	20231113	171000	10224044285	1855	1855	1855	1855	0
146	20231113	170900	10224044285	1855	1855	1855	1855	0
147	20231113	170800	10224044285	1855	1855	1855	1855	0
148	20231113	170700	10224044285	1855	1855	1855	1855	0
149	20231113	170600	10224044285	1855	1855	1855	1855	0
150	20231113	170500	10224044285	1855	1855	1855	1855	0
151	20231113	170400	10224044285	1855	1855	1855	1855	0
152	20231113	170300	10224044285	1855	1855	1855	1855	102602
153	20231113	170200	10224044285	1855	1855	1855	1855	0
154	20231113	170100	10224044285	1855	1855	1855	1855	0
155	20231113	170000	10224044285	1855	1855	1855	1855	0
156	20231113	165900	10224044285	1855	1855	1855	1855	0
157	20231113	165800	10224044285	1855	1855	1855	1855	0
158	20231113	165700	10224044285	1855	1855	1855	1855	0
159	20231113	165600	10224044285	1855	1855	1855	1855	0
160	20231113	165500	10224044285	1855	1855	1855	1855	0
161	20231113	165400	10224044285	1855	1855	1855	1855	0
162	20231113	165300	10224044285	1855	1855	1855	1855	0
163	20231113	165200	10224044285	1855	1855	1855	1855	0
164	20231113	165100	10224044285	1855	1855	1855	1855	0
165	20231113	165000	10224044285	1855	1855	1855	1855	0
166	20231113	164900	10224044285	1855	1855	1855	1855	0
167	20231113	164800	10224044285	1855	1855	1855	1855	0
168	20231113	164700	10224044285	1855	1855	1855	1855	0
169	20231113	164600	10224044285	1855	1855	1855	1855	0
170	20231113	164500	10224044285	1855	1855	1855	1855	0
171	20231113	164400	10224044285	1855	1855	1855	1855	0
172	20231113	164300	10224044285	1855	1855	1855	1855	0
173	20231113	164200	10224044285	1855	1855	1855	1855	0
174	20231113	164100	10224044285	1855	1855	1855	1855	0
175	20231113	164000	10224044285	1855	1855	1855	1855	0
176	20231113	163900	10224044285	1855	1855	1855	1855	0
177	20231113	163800	10224044285	1855	1855	1855	1855	0
178	20231113	163700	10224044285	1855	1855	1855	1855	0
179	20231113	163600	10224044285	1855	1855	1855	1855	0
180	20231113	163500	10224044285	1855	1855	1855	1855	0
181	20231113	163400	10224044285	1855	1855	1855	1855	0
182	20231113	163300	10224044285	1855	1855	1855	1855	102602
183	20231113	163200	10224044285	1855	1855	1855	1855	0
184	20231113	163100	10224044285	1855	1855	1855	1855	0
185	20231113	163000	10224044285	1855	1855	1855	1855	0
186	20231113	162900	10224044285	1855	1855	1855	1855	0
187	20231113	162800	10224044285	1855	1855	1855	1855	0
188	20231113	162700	10224044285	1855	1855	1855	1855	0
189	20231113	162600	10224044285	1855	1855	1855	1855	0
190	20231113	162500	10224044285	1855	1855	1855	1855	0
191	20231113	162400	10224044285	1855	1855	1855	1855	0
192	20231113	162300	10224044285	1855	1855	1855	1855	0
193	20231113	162200	10224044285	1855	1855	1855	1855	0
194	20231113	162100	10224044285	1855	1855	1855	1855	0
195	20231113	162000	10224044285	1855	1855	1855	1855	0
196	20231113	161900	10224044285	1855	1855	1855	1855	0
197	20231113	161800	10224044285	1855	1855	1855	1855	0
198	20231113	161700	10224044285	1855	1855	1855	1855	0
199	20231113	161600	10224044285	1855	1855	1855	1855	0
200	20231113	161500	10224044285	1855	1855	1855	1855	0
201	20231113	161400	10224044285	1855	1855	1855	1855	0
202	20231113	161300	10224044285	1855	1855	1855	1855	0
203	20231113	161200	10224044285	1855	1855	1855	1855	0
204	20231113	161100	10224044285	1855	1855	1855	1855	0
205	20231113	161000	10224044285	1855	1855	1855	1855	0
206	20231113	160900	10224044285	1855	1855	1855	1855	0
207	20231113	160800	10224044285	1855	1855	1855	1855	0
208	20231113	160700	10224044285	1855	1855	1855	1855	0
209	20231113	160600	10224044285	1855	1855	1855	1855	0
210	20231113	160500	10224044285	1855	1855	1855	1855	0
211	20231113	160400	10224044285	1855	1855	1855	1855	0
212	20231113	160300	10224044285	1855	1855	1855	1855	102602
213	20231113	160200	10224044285	1855	1855	1855	1855	0
214	20231113	160100	10224044285	1855	1855	1855	1855	0
215	20231113	160000	10224044285	1855	1855	1855	1855	0
216	20231113	155900	10224044285	1855	1855	1855	1855	0
217	20231113	155800	10224044285	1855	1855	1855	1855	0
218	20231113	155700	10224044285	1855	1855	1855	1855	0
219	20231113	155600	10224044285	1855	1855	1855	1855	0
220	20231113	155500	10224044285	1855	1855	1855	1855	0
221	20231113	155400	10224044285	1855	1855	1855	1855	0
222	20231113	155300	10224044285	1855	1855	1855	1855	0
223	20231113	155200	10224044285	1855	1855	1855	1855	0
224	20231113	155100	10224044285	1855	1855	1855	1855	0
225	20231113	155000	10224044285	1855	1855	1855	1855	0
226	20231113	154900	10224044285	1855	1855	1855	1855	0
227	20231113	154800	10224044285	1855	1855	1855	1855	0
228	20231113	154700	10224044285	1855	1855	1855	1855	0
229	20231113	154600	10224044285	1855	1855	1855	1855	0
230	20231113	154500	10224044285	1855	1855	1855	1855	0
231	20231113	154400	10224044285	1855	1855	1855	1855	0
232	20231113	154300	10224044285	1855	1855	1855	1855	0
233	20231113	154200	10224044285	1855	1855	1855	1855	0
234	20231113	154100	10224044285	1855	1855	1855	1855	0
235	20231113	154000	10224044285	1855	1855	1855	1855	0
236	20231113	153900	10224044285	1855	1855	1855	1855	0
237	20231113	153800	10224044285	1855	1855	1855	1855	0
238	20231113	153700	10224044285	1855	1855	1855	1855	0
239	20231113	153600	10224044285	1855	1855	1855	1855	0
240	20231113	153500	10224044285	1855	1855	1855	1855	0
241	20231113	153400	10224044285	1855	1855	1855	1855	0
242	20231113	153300	10224044285	1855	1855	1855	1855	102602
243	20231113	153200	10224044285	1855	1855	1855	1855	0
244	20231113	153100	10224044285	1855	1855	1855	1855	0
245	20231113	153000	10224044285	1855	1855	1855	1855	102602
246	20231113	152900	10033717575	1861	1861	1861	1861	0
247	20231113	152800	10033717575	1861	1861	1861	1861	0
248	20231113	152700	10033717575	1861	1861	1861	1861	0
249	20231113	152600	10033717575	1861	1861	1861	1861	0
250	20231113	152500	10033717575	1861	1861	1861	1861	0
251	20231113	152400	10033717575	1861	1861	1861	1861	0
252	20231113	152300	10033717575	1861	1861	1861	1861	0
253	20231113	152200	10033717575	1861	1861	1861	1861	0
254	20231113	152100	10033717575	1861	1861	1861	1861	0
255	20231113	152000	10033717575	1861	1861	1861	1861	0
256	20231113	151900	10033717575	1861	1861	1861	1859	9730
257	20231113	151800	10015618770	1861	1860	1861	1859	12309
258	20231113	151700	9992713531	1860	1859	1860	1858	14618
259	20231113	151600	9965537819	1860	1860	1860	1859	7268
260	20231113	151500	9952022513	1860	1862	1862	1860	10433
261	20231113	151400	9932615136	1862	1863	1863	1860	14662
262	20231113	151300	9905321442	1863	1862	1863	1861	11818
263	20231113	151200	9883314273	1862	1861	1862	1860	3950
264	20231113	151100	9875961293	1861	1862	1862	1860	4690
265	20231113	151000	9867233994	1862	1861	1862	1861	2443
266	20231113	150900	9862687302	1862	1862	1862	1861	2202
267	20231113	150800	9858589353	1862	1861	1862	1860	7184
268	20231113	150700	9845218989	1860	1862	1862	1860	909
269	20231113	150600	9843527212	1861	1862	1863	1861	5307
270	20231113	150500	9833645983	1863	1862	1863	1859	6883
271	20231113	150400	9820830003	1863	1860	1863	1858	6984
272	20231113	150300	9807839346	1861	1864	1864	1859	5112
273	20231113	150200	9798328035	1861	1865	1865	1861	4003
274	20231113	150100	9790873460	1865	1859	1867	1859	9467
275	20231113	150000	9773265828	1859	1858	1859	1858	5253
276	20231113	145900	9763502819	1858	1859	1859	1858	3447
277	20231113	145800	9757097141	1859	1859	1859	1858	3024
278	20231113	145700	9751476673	1859	1860	1860	1858	11361
279	20231113	145600	9730366489	1860	1858	1860	1858	7064
280	20231113	145500	9717239661	1860	1858	1861	1858	7381
281	20231113	145400	9703521504	1858	1859	1859	1857	27947
282	20231113	145300	9651619105	1858	1864	1864	1858	15212
283	20231113	145200	9623332235	1862	1865	1865	1862	4365
284	20231113	145100	9615199766	1865	1866	1867	1863	10341
285	20231113	145000	9595902806	1864	1866	1867	1864	5051
286	20231113	144900	9586480442	1867	1871	1872	1866	9105
287	20231113	144800	9569460453	1872	1872	1872	1871	7919
288	20231113	144700	9554639238	1872	1872	1873	1871	3396
289	20231113	144600	9548284707	1872	1871	1872	1871	10704
290	20231113	144500	9528256959	1871	1871	1871	1870	2479
291	20231113	144400	9523620350	1871	1870	1871	1870	3112
292	20231113	144300	9517800802	1870	1870	1871	1870	6133
293	20231113	144200	9506331875	1871	1873	1873	1870	4080
294	20231113	144100	9498697420	1871	1874	1874	1871	8530
295	20231113	144000	9482723146	1875	1877	1877	1873	2381
296	20231113	143900	9478257924	1877	1875	1878	1872	6985
297	20231113	143800	9465149415	1872	1874	1877	1872	13192
298	20231113	143700	9440432558	1874	1873	1874	1873	2462
299	20231113	143600	9435819441	1874	1873	1874	1872	2777
300	20231113	143500	9430617576	1873	1866	1875	1866	14736
301	20231113	143400	9403051613	1866	1863	1868	1860	5992
302	20231113	143300	9391868225	1863	1859	1863	1859	8945
303	20231113	143200	9375229679	1859	1859	1859	1858	2713
304	20231113	143100	9370186555	1859	1859	1859	1858	1183
305	20231113	143000	9367987816	1859	1858	1861	1858	1743
306	20231113	142900	9364747158	1858	1857	1858	1857	263
307	20231113	142800	9364258704	1857	1858	1858	1857	2643
308	20231113	142700	9359350605	1857	1857	1857	1856	1798
309	20231113	142600	9356011734	1855	1853	1856	1853	3845
310	20231113	142500	9348879352	1853	1856	1856	1853	2965
311	20231113	142400	9343380563	1856	1857	1858	1856	439
312	20231113	142300	9342565415	1855	1858	1858	1855	1816
313	20231113	142200	9339195282	1856	1856	1858	1856	430
314	20231113	142100	9338396947	1856	1856	1856	1854	1526
315	20231113	142000	9335566261	1856	1852	1856	1851	1138
316	20231113	141900	9333457738	1851	1860	1860	1851	3334
317	20231113	141800	9327284436	1850	1859	1861	1850	46427
318	20231113	141700	9241256938	1858	1858	1859	1858	1015
319	20231113	141600	9239371067	1857	1858	1858	1857	5032
320	20231113	141500	9230023979	1858	1858	1859	1858	658
321	20231113	141400	9228801413	1859	1859	1859	1858	1387
322	20231113	141300	9226223383	1859	1860	1860	1859	1017
323	20231113	141200	9224332675	1860	1859	1860	1859	2282
324	20231113	141100	9220088259	1860	1860	1860	1859	363
325	20231113	141000	9219413298	1860	1861	1861	1859	4686
326	20231113	140900	9210697253	1861	1861	1861	1860	8760
327	20231113	140800	9194402259	1861	1863	1863	1861	1197
328	20231113	140700	9192173903	1860	1861	1863	1860	1532
329	20231113	140600	9189323073	1861	1860	1861	1860	3325
330	20231113	140500	9183137629	1860	1860	1861	1860	1869
331	20231113	140400	9179661255	1861	1862	1862	1860	6088
332	20231113	140300	9168335767	1862	1863	1867	1861	1033
333	20231113	140200	9166411836	1863	1868	1868	1863	7535
334	20231113	140100	9152352012	1868	1868	1869	1867	2451
335	20231113	140000	9147773900	1868	1871	1871	1868	3510
336	20231113	135900	9141213195	1871	1872	1872	1868	5752
337	20231113	135800	9130446490	1872	1872	1872	1870	4669
338	20231113	135700	9121707773	1872	1873	1874	1871	9515
339	20231113	135600	9103879832	1874	1871	1874	1870	8776
340	20231113	135500	9087449813	1871	1868	1873	1868	11992
341	20231113	135400	9065023531	1866	1863	1868	1862	7883
342	20231113	135300	9050311858	1863	1860	1863	1860	5776
343	20231113	135200	9039558148	1862	1862	1862	1860	3159
344	20231113	135100	9033677751	1862	1860	1862	1860	2628
345	20231113	135000	9028789367	1860	1859	1860	1858	2540
346	20231113	134900	9024069127	1859	1857	1859	1854	18362
347	20231113	134800	8989952998	1858	1856	1858	1854	3128
348	20231113	134700	8984150444	1856	1858	1858	1855	1844
349	20231113	134600	8980727776	1858	1859	1859	1855	1369
350	20231113	134500	8978187104	1859	1855	1859	1855	2538
351	20231113	134400	8973477874	1855	1853	1856	1853	6600
352	20231113	134300	8961235711	1853	1852	1854	1852	3464
353	20231113	134200	8954819660	1853	1854	1855	1853	5995
354	20231113	134100	8943708666	1854	1855	1855	1854	3312
355	20231113	134000	8937567619	1855	1854	1855	1854	5819
356	20231113	133900	8926778917	1855	1852	1856	1852	2638
357	20231113	133800	8921887492	1854	1854	1854	1852	698
358	20231113	133700	8920593625	1853	1856	1856	1852	2551
359	20231113	133600	8915865216	1857	1857	1857	1852	754
360	20231113	133500	8914467981	1857	1852	1859	1852	4214
361	20231113	133400	8906663017	1852	1859	1859	1852	1307
362	20231113	133300	8904235195	1859	1859	1859	1851	8692
363	20231113	133200	8888127365	1859	1858	1859	1855	615
364	20231113	133100	8886984435	1859	1859	1859	1852	2439
365	20231113	133000	8882464305	1859	1859	1859	1852	439
366	20231113	132900	8881650113	1859	1860	1860	1850	44813
367	20231113	132800	8798606547	1860	1860	1860	1857	8257
368	20231113	132700	8783259080	1860	1865	1865	1860	9944
369	20231113	132600	8764739015	1865	1867	1868	1860	4946
370	20231113	132500	8755516895	1865	1857	1869	1856	13650
371	20231113	132400	8730132073	1857	1856	1857	1856	4846
372	20231113	132300	8721133375	1856	1857	1858	1856	6179
373	20231113	132200	8709659385	1858	1859	1860	1857	3691
374	20231113	132100	8702802570	1859	1860	1860	1858	8391
375	20231113	132000	8687201674	1860	1860	1860	1858	9052
376	20231113	131900	8670375833	1860	1870	1870	1859	44816
377	20231113	131800	8586856843	1870	1874	1874	1870	5001
378	20231113	131700	8577493664	1870	1873	1874	1870	34898
379	20231113	131600	8512176062	1873	1874	1876	1873	2951
380	20231113	131500	8506647643	1876	1876	1876	1873	4991
381	20231113	131400	8497296037	1880	1879	1880	1875	5838
382	20231113	131300	8486337985	1879	1878	1880	1877	4365
383	20231113	131200	8478142480	1880	1883	1883	1880	2239
384	20231113	131100	8473927157	1883	1883	1883	1876	6671
385	20231113	131000	8461397497	1878	1884	1884	1877	332
386	20231113	130900	8460772588	1884	1884	1884	1875	9251
387	20231113	130800	8443410197	1885	1878	1885	1877	2397
388	20231113	130700	8438908337	1878	1886	1886	1877	4134
389	20231113	130600	8431134233	1886	1887	1887	1880	4336
390	20231113	130500	8422954710	1887	1870	1889	1870	57256
391	20231113	130400	8314876784	1881	1878	1881	1870	6551
392	20231113	130300	8302559883	1878	1868	1878	1866	22710
393	20231113	130200	8260029238	1868	1867	1868	1866	1983
394	20231113	130100	8256328161	1867	1868	1868	1867	1641
395	20231113	130000	8253263555	1868	1868	1870	1867	2777
396	20231113	125900	8248074909	1869	1870	1870	1869	1134
397	20231113	125800	8245955305	1869	1868	1870	1866	2204
398	20231113	125700	8241837811	1866	1867	1868	1866	7055
399	20231113	125600	8228667831	1868	1868	1868	1868	3829
400	20231113	125500	8221515259	1868	1868	1868	1867	2117
401	20231113	125400	8217560704	1868	1868	1868	1867	3269
402	20231113	125300	8211454344	1868	1867	1868	1867	2414
403	20231113	125200	8206946945	1867	1867	1868	1867	1581
404	20231113	125100	8203995206	1867	1868	1869	1867	4046
405	20231113	125000	8196439084	1869	1869	1869	1869	1940
406	20231113	124900	8192813224	1869	1870	1871	1869	11193
407	20231113	124800	8171891119	1870	1870	1870	1870	3367
408	20231113	124700	8165594829	1870	1869	1871	1869	2519
409	20231113	124600	8160885142	1869	1871	1871	1869	5644
410	20231113	124500	8150332323	1870	1871	1872	1870	6195
411	20231113	124400	8138743511	1872	1874	1875	1871	10481
412	20231113	124300	8119113141	1875	1873	1875	1873	1113
413	20231113	124200	8117028342	1873	1874	1876	1872	7841
414	20231113	124100	8102340684	1874	1883	1883	1874	3943
415	20231113	124000	8094937178	1883	1879	1883	1874	8146
416	20231113	123900	8079653606	1879	1880	1884	1879	665
417	20231113	123800	8078403281	1885	1885	1885	1884	4591
418	20231113	123700	8069749540	1885	1884	1885	1877	11365
419	20231113	123600	8048328958	1884	1880	1884	1874	8902
420	20231113	123500	8031616860	1877	1880	1880	1876	5157
421	20231113	123400	8021934683	1880	1880	1884	1878	1677
422	20231113	123300	8018777873	1884	1883	1884	1883	403
423	20231113	123200	8018018780	1883	1880	1883	1880	1492
424	20231113	123100	8015211621	1881	1877	1881	1876	5034
425	20231113	123000	8005756787	1877	1877	1877	1876	3548
426	20231113	122900	7999098653	1877	1883	1883	1876	2557
427	20231113	122800	7994300457	1884	1882	1884	1878	5185
428	20231113	122700	7984548690	1882	1885	1885	1881	5929
429	20231113	122600	7973383254	1887	1885	1887	1882	2961
430	20231113	122500	7967800202	1886	1884	1886	1884	11582
431	20231113	122400	7945972236	1884	1883	1884	1882	3644
432	20231113	122300	7939109093	1883	1879	1883	1879	18674
433	20231113	122200	7904010202	1879	1878	1879	1877	12080
434	20231113	122100	7881312613	1878	1877	1878	1873	2023
435	20231113	122000	7877515218	1877	1872	1877	1872	2045
436	20231113	121900	7873679702	1872	1877	1877	1872	1511
437	20231113	121800	7870846162	1877	1872	1877	1870	2768
438	20231113	121700	7865657251	1871	1870	1871	1869	3350
439	20231113	121600	7859393399	1871	1869	1877	1869	2869
440	20231113	121500	7854024640	1869	1871	1877	1869	10082
441	20231113	121400	7835175041	1871	1870	1871	1869	1373
442	20231113	121300	7832608437	1869	1878	1878	1869	8309
443	20231113	121200	7817048765	1878	1875	1878	1875	1183
444	20231113	121100	7814829804	1875	1869	1875	1869	2164
445	20231113	121000	7810784563	1869	1875	1875	1868	16731
446	20231113	120900	7779499299	1875	1879	1881	1875	25127
447	20231113	120800	7732311191	1879	1879	1880	1879	4435
448	20231113	120700	7723976136	1879	1879	1880	1879	2567
449	20231113	120600	7719152693	1879	1878	1879	1878	3814
450	20231113	120500	7711987138	1879	1881	1881	1878	2376
451	20231113	120400	7707520312	1878	1882	1882	1878	4541
452	20231113	120300	7698992025	1877	1880	1882	1877	6285
453	20231113	120200	7687181606	1880	1882	1883	1877	7832
454	20231113	120100	7672463165	1882	1882	1882	1882	252
455	20231113	120000	7671988901	1882	1882	1884	1878	7020
456	20231113	115900	7658791171	1881	1880	1882	1880	1018
457	20231113	115800	7656876393	1881	1881	1882	1881	1077
458	20231113	115700	7654850067	1881	1884	1884	1880	281
459	20231113	115600	7654321120	1884	1884	1884	1877	10006
460	20231113	115500	7635507024	1884	1881	1885	1879	7963
461	20231113	115400	7620528614	1885	1880	1885	1880	6117
462	20231113	115300	7609020765	1878	1878	1879	1877	1756
463	20231113	115200	7605723005	1878	1879	1883	1876	6147
464	20231113	115100	7594172139	1883	1886	1886	1877	37446
465	20231113	115000	7523721938	1886	1886	1886	1884	3486
466	20231113	114900	7517147953	1884	1886	1887	1882	4188
467	20231113	114800	7509253687	1887	1887	1888	1880	11040
468	20231113	114700	7488450964	1883	1892	1894	1883	9397
469	20231113	114600	7470694673	1894	1898	1898	1894	14346
470	20231113	114500	7443500921	1897	1890	1898	1890	23168
471	20231113	114400	7399646683	1890	1887	1890	1882	7763
472	20231113	114300	7385009981	1881	1880	1887	1880	6729
473	20231113	114200	7372355443	1880	1884	1887	1880	8201
474	20231113	114100	7356926725	1884	1878	1885	1878	1293
475	20231113	114000	7354493971	1877	1886	1887	1877	2856
476	20231113	113900	7349123147	1887	1887	1890	1867	25897
477	20231113	113800	7300437815	1890	1890	1890	1887	7517
478	20231113	113700	7286233587	1890	1889	1891	1885	20503
479	20231113	113600	7247528353	1890	1893	1893	1890	39390
480	20231113	113500	7173056146	1893	1896	1897	1890	15463
481	20231113	113400	7143764224	1896	1895	1897	1892	12890
482	20231113	113300	7119349828	1896	1896	1898	1894	15282
483	20231113	113200	7090373446	1894	1894	1899	1892	14802
484	20231113	113100	7062316089	1894	1893	1895	1890	16892
485	20231113	113000	7030334416	1893	1891	1893	1891	13733
486	20231113	112900	7004348075	1891	1890	1891	1886	20039
487	20231113	112800	6966495252	1890	1886	1892	1886	16852
488	20231113	112700	6934658074	1887	1879	1891	1876	25369
489	20231113	112600	6886852441	1879	1868	1879	1867	16503
490	20231113	112500	6855942499	1867	1860	1868	1860	21539
491	20231113	112400	6815779761	1853	1856	1862	1852	14808
492	20231113	112300	6788269700	1855	1856	1856	1852	12931
493	20231113	112200	6764295925	1856	1866	1866	1853	8357
494	20231113	112100	6748766262	1866	1868	1868	1858	4861
495	20231113	112000	6739719256	1868	1866	1868	1866	964
496	20231113	111900	6737919414	1864	1864	1864	1861	1702
497	20231113	111800	6734749894	1864	1868	1868	1864	7445
498	20231113	111700	6720864585	1868	1864	1868	1864	3214
499	20231113	111600	6714870940	1865	1870	1870	1863	3246
500	20231113	111500	6708809168	1870	1869	1878	1867	17096
501	20231113	111400	6676839852	1868	1863	1870	1863	5864
502	20231113	111300	6665889564	1862	1858	1862	1857	16610
503	20231113	111200	6635017246	1858	1856	1858	1854	3596
504	20231113	111100	6628339260	1856	1853	1858	1852	27217
505	20231113	111000	6577867358	1853	1853	1853	1852	5643
506	20231113	110900	6567411928	1853	1855	1855	1852	1728
507	20231113	110800	6564210389	1852	1853	1855	1851	15609
508	20231113	110700	6535297324	1853	1856	1856	1853	11041
509	20231113	110600	6514821503	1856	1862	1862	1856	4713
510	20231113	110500	6506068287	1862	1862	1862	1858	6323
511	20231113	110400	6494308076	1862	1865	1865	1861	5488
512	20231113	110300	6484083539	1865	1866	1867	1865	4584
513	20231113	110200	6475526798	1867	1864	1867	1864	2854
514	20231113	110100	6470204029	1864	1866	1866	1864	14102
515	20231113	110000	6443903496	1867	1869	1869	1866	5323
516	20231113	105900	6433957992	1869	1868	1878	1868	4238
517	20231113	105800	6426028404	1869	1872	1872	1868	3649
518	20231113	105700	6419207067	1870	1878	1878	1870	6842
519	20231113	105600	6406398667	1878	1875	1880	1872	5544
520	20231113	105500	6396010735	1880	1880	1880	1874	3070
521	20231113	105400	6390247959	1880	1882	1884	1880	5049
522	20231113	105300	6380742083	1882	1883	1883	1871	8761
523	20231113	105200	6364307763	1883	1867	1884	1867	4006
524	20231113	105100	6356813424	1867	1881	1884	1867	24988
525	20231113	105000	6309845346	1882	1873	1885	1873	15509
526	20231113	104900	6280660165	1873	1857	1874	1857	47086
527	20231113	104800	6192930859	1856	1857	1857	1856	10473
528	20231113	104700	6173492918	1857	1860	1860	1857	1656
529	20231113	104600	6170415416	1857	1860	1860	1856	2681
530	20231113	104500	6165438892	1856	1856	1860	1855	3570
531	20231113	104400	6158814942	1856	1859	1859	1856	5171
532	20231113	104300	6149209906	1858	1860	1861	1857	9897
533	20231113	104200	6130808094	1860	1859	1861	1859	4109
534	20231113	104100	6123169081	1859	1858	1861	1858	14442
535	20231113	104000	6096322060	1858	1856	1859	1851	25852
536	20231113	103900	6048464182	1850	1854	1856	1850	43225
537	20231113	103800	5968407584	1854	1855	1856	1852	24861
538	20231113	103700	5922322449	1856	1859	1859	1856	20827
539	20231113	103600	5883661869	1858	1856	1862	1856	21927
540	20231113	103500	5842939602	1855	1859	1859	1854	35502
541	20231113	103400	5777077280	1856	1864	1865	1856	48527
542	20231113	103300	5686772815	1864	1866	1866	1862	11105
543	20231113	103200	5666074811	1866	1865	1867	1865	9376
544	20231113	103100	5648577654	1865	1861	1865	1861	15610
545	20231113	103000	5619513734	1862	1867	1868	1860	38472
546	20231113	102900	5547831126	1868	1869	1870	1867	4194
547	20231113	102800	5539993455	1870	1865	1870	1864	18353
548	20231113	102700	5505751081	1865	1873	1873	1865	63907
549	20231113	102600	5386420948	1874	1873	1875	1873	11070
550	20231113	102500	5365680896	1873	1879	1880	1873	15448
551	20231113	102400	5336712042	1879	1875	1879	1870	32828
552	20231113	102300	5275244763	1877	1880	1880	1871	38476
553	20231113	102200	5203154786	1881	1897	1897	1870	56021
554	20231113	102100	5097684416	1897	1903	1904	1897	64566
555	20231113	102000	4974948364	1903	1904	1905	1903	12333
556	20231113	101900	4951469230	1904	1905	1907	1904	19342
557	20231113	101800	4914622062	1905	1908	1909	1905	19364
558	20231113	101700	4877701445	1909	1907	1910	1907	4814
559	20231113	101600	4868519296	1908	1911	1912	1908	21998
560	20231113	101500	4826497702	1913	1915	1915	1911	5260
561	20231113	101400	4816439550	1915	1915	1917	1911	2887
562	20231113	101300	4810913754	1915	1915	1918	1910	15242
563	20231113	101200	4781764233	1915	1913	1919	1913	3442
564	20231113	101100	4775163624	1913	1924	1926	1908	20396
565	20231113	101000	4736087230	1924	1912	1924	1911	27456
566	20231113	100900	4683475721	1912	1910	1916	1910	11123
567	20231113	100800	4662216850	1910	1910	1912	1909	16741
568	20231113	100700	4630233687	1912	1913	1916	1910	22162
569	20231113	100600	4587875038	1913	1916	1917	1910	6998
570	20231113	100500	4574472386	1917	1913	1919	1913	11558
571	20231113	100400	4552337361	1913	1910	1913	1909	30793
572	20231113	100300	4493527097	1910	1914	1914	1908	20580
573	20231113	100200	4454212025	1914	1914	1915	1907	51721
574	20231113	100100	4355345433	1914	1916	1916	1913	25587
575	20231113	100000	4306348657	1916	1917	1920	1916	16718
576	20231113	095900	4274295152	1917	1921	1921	1917	25514
577	20231113	095800	4225346894	1921	1920	1922	1920	7782
578	20231113	095700	4210402286	1921	1922	1922	1920	6604
579	20231113	095600	4197715432	1922	1922	1922	1920	11416
580	20231113	095500	4175786718	1921	1921	1922	1921	2750
581	20231113	095400	4170503845	1922	1920	1922	1920	6230
582	20231113	095300	4158536479	1920	1922	1922	1920	3928
583	20231113	095200	4150989146	1922	1921	1922	1920	6366
584	20231113	095100	4138760475	1920	1920	1921	1920	5202
585	20231113	095000	4128772185	1920	1921	1921	1920	6787
586	20231113	094900	4115737760	1921	1920	1926	1920	11912
587	20231113	094800	4092840256	1920	1923	1924	1920	10987
588	20231113	094700	4071717704	1923	1923	1925	1922	4882
589	20231113	094600	4062328426	1923	1925	1925	1923	9540
590	20231113	094500	4043974330	1925	1927	1927	1925	5916
591	20231113	094400	4032584284	1926	1928	1930	1925	4503
592	20231113	094300	4023907202	1926	1930	1930	1925	2861
593	20231113	094200	4018393040	1928	1930	1930	1924	4579
594	20231113	094100	4009565077	1924	1931	1932	1924	26445
595	20231113	094000	3958546389	1931	1924	1931	1924	5119
596	20231113	093900	3948682632	1925	1922	1927	1922	8019
597	20231113	093800	3933248788	1923	1916	1924	1916	53595
598	20231113	093700	3830345928	1920	1919	1920	1915	24329
599	20231113	093600	3783694715	1916	1917	1920	1915	25022
600	20231113	093500	3735748938	1917	1926	1927	1915	59142
601	20231113	093400	3622162389	1927	1929	1929	1926	5951
602	20231113	093300	3610690143	1929	1927	1929	1923	10725
603	20231113	093200	3590047733	1923	1925	1927	1921	32688
604	20231113	093100	3527129914	1926	1937	1942	1923	44781
605	20231113	093000	3440668124	1937	1944	1945	1929	37800
606	20231113	092900	3367474418	1945	1945	1945	1943	42780
607	20231113	092800	3284324830	1943	1935	1945	1929	45389
608	20231113	092700	3196331848	1935	1927	1950	1925	71583
609	20231113	092600	3057263807	1927	1915	1928	1915	26713
610	20231113	092500	3005970549	1915	1913	1916	1911	39504
611	20231113	092400	2930397133	1912	1915	1917	1912	35741
612	20231113	092300	2861991007	1914	1919	1920	1914	40246
613	20231113	092200	2784883837	1919	1922	1924	1918	29026
614	20231113	092100	2729160807	1921	1927	1928	1921	25788
615	20231113	092000	2679510089	1927	1923	1931	1922	7939
616	20231113	091900	2664202098	1923	1917	1934	1915	25228
617	20231113	091800	2615756007	1916	1917	1920	1912	33724
618	20231113	091700	2551142507	1920	1950	1950	1917	77929
619	20231113	091600	2400420823	1949	1950	1950	1943	13436
620	20231113	091500	2374241573	1950	1945	1955	1938	39115
621	20231113	091400	2298141227	1940	1939	1945	1936	38547
622	20231113	091300	2223339048	1940	1943	1943	1937	27676
623	20231113	091200	2169654144	1943	1960	1961	1941	49740
624	20231113	091100	2072580374	1960	1945	1965	1945	54559
625	20231113	091000	1965672197	1953	1930	1953	1926	63664
626	20231113	090900	1842069990	1926	1917	1939	1915	80110
627	20231113	090800	1687603748	1916	1911	1920	1905	45979
628	20231113	090700	1599765894	1911	1921	1932	1904	124698
629	20231113	090600	1360911234	1903	1936	1937	1903	186919
630	20231113	090500	1002555900	1938	1974	1975	1938	61052
631	20231113	090400	883038263	1974	1985	1989	1960	112586
632	20231113	090300	660657711	1985	2000	2010	1985	77549
633	20231113	090200	505870730	2005	2025	2030	2005	65452
634	20231113	090100	373931760	2030	2015	2030	2005	28045
635	20231113	090000	317336855	2010	2000	2035	2000	148795