KissMeData/011930/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185600	1893282072	1899	1899	1899	1899	17819
3	20231114	185500	1893282072	1899	1899	1899	1899	0
4	20231114	185400	1893282072	1899	1899	1899	1899	0
5	20231114	185300	1893282072	1899	1899	1899	1899	0
6	20231114	185200	1893282072	1899	1899	1899	1899	0
7	20231114	185100	1893282072	1899	1899	1899	1899	0
8	20231114	185000	1893282072	1899	1899	1899	1899	0
9	20231114	184900	1893282072	1899	1899	1899	1899	0
10	20231114	184800	1893282072	1899	1899	1899	1899	0
11	20231114	184700	1893282072	1899	1899	1899	1899	0
12	20231114	184600	1893282072	1899	1899	1899	1899	0
13	20231114	184500	1893282072	1899	1899	1899	1899	0
14	20231114	184400	1893282072	1899	1899	1899	1899	0
15	20231114	184300	1893282072	1899	1899	1899	1899	0
16	20231114	184200	1893282072	1899	1899	1899	1899	0
17	20231114	184100	1893282072	1899	1899	1899	1899	0
18	20231114	184000	1893282072	1899	1899	1899	1899	0
19	20231114	183900	1893282072	1899	1899	1899	1899	0
20	20231114	183800	1893282072	1899	1899	1899	1899	0
21	20231114	183700	1893282072	1899	1899	1899	1899	0
22	20231114	183600	1893282072	1899	1899	1899	1899	0
23	20231114	183500	1893282072	1899	1899	1899	1899	0
24	20231114	183400	1893282072	1899	1899	1899	1899	0
25	20231114	183300	1893282072	1899	1899	1899	1899	0
26	20231114	183200	1893282072	1899	1899	1899	1899	0
27	20231114	183100	1893282072	1899	1899	1899	1899	0
28	20231114	183000	1893282072	1899	1899	1899	1899	0
29	20231114	182900	1893282072	1899	1899	1899	1899	0
30	20231114	182800	1893282072	1899	1899	1899	1899	0
31	20231114	182700	1893282072	1899	1899	1899	1899	0
32	20231114	182600	1893282072	1899	1899	1899	1899	17819
33	20231114	182500	1893282072	1899	1899	1899	1899	0
34	20231114	182400	1893282072	1899	1899	1899	1899	0
35	20231114	182300	1893282072	1899	1899	1899	1899	0
36	20231114	182200	1893282072	1899	1899	1899	1899	0
37	20231114	182100	1893282072	1899	1899	1899	1899	0
38	20231114	182000	1893282072	1899	1899	1899	1899	0
39	20231114	181900	1893282072	1899	1899	1899	1899	0
40	20231114	181800	1893282072	1899	1899	1899	1899	0
41	20231114	181700	1893282072	1899	1899	1899	1899	0
42	20231114	181600	1893282072	1899	1899	1899	1899	0
43	20231114	181500	1893282072	1899	1899	1899	1899	0
44	20231114	181400	1893282072	1899	1899	1899	1899	0
45	20231114	181300	1893282072	1899	1899	1899	1899	0
46	20231114	181200	1893282072	1899	1899	1899	1899	0
47	20231114	181100	1893282072	1899	1899	1899	1899	0
48	20231114	181000	1893282072	1899	1899	1899	1899	0
49	20231114	180900	1893282072	1899	1899	1899	1899	0
50	20231114	180800	1893282072	1899	1899	1899	1899	0
51	20231114	180700	1893282072	1899	1899	1899	1899	0
52	20231114	180600	1893282072	1899	1899	1899	1899	0
53	20231114	180500	1893282072	1899	1899	1899	1899	0
54	20231114	180400	1893282072	1899	1899	1899	1899	0
55	20231114	180300	1893282072	1899	1899	1899	1899	0
56	20231114	180200	1893282072	1899	1899	1899	1899	0
57	20231114	180100	1893282072	1899	1899	1899	1899	0
58	20231114	180000	1893282072	1899	1899	1899	1899	0
59	20231114	175900	1893282072	1899	1899	1899	1899	0
60	20231114	175800	1893282072	1899	1899	1899	1899	0
61	20231114	175700	1893282072	1899	1899	1899	1899	0
62	20231114	175600	1893282072	1899	1899	1899	1899	17819
63	20231114	175500	1893282072	1899	1899	1899	1899	0
64	20231114	175400	1893282072	1899	1899	1899	1899	0
65	20231114	175300	1893282072	1899	1899	1899	1899	0
66	20231114	175200	1893282072	1899	1899	1899	1899	0
67	20231114	175100	1893282072	1899	1899	1899	1899	0
68	20231114	175000	1893282072	1899	1899	1899	1899	0
69	20231114	174900	1893282072	1899	1899	1899	1899	0
70	20231114	174800	1893282072	1899	1899	1899	1899	0
71	20231114	174700	1893282072	1899	1899	1899	1899	0
72	20231114	174600	1893282072	1899	1899	1899	1899	0
73	20231114	174500	1893282072	1899	1899	1899	1899	0
74	20231114	174400	1893282072	1899	1899	1899	1899	0
75	20231114	174300	1893282072	1899	1899	1899	1899	0
76	20231114	174200	1893282072	1899	1899	1899	1899	0
77	20231114	174100	1893282072	1899	1899	1899	1899	0
78	20231114	174000	1893282072	1899	1899	1899	1899	0
79	20231114	173900	1893282072	1899	1899	1899	1899	0
80	20231114	173800	1893282072	1899	1899	1899	1899	0
81	20231114	173700	1893282072	1899	1899	1899	1899	0
82	20231114	173600	1893282072	1899	1899	1899	1899	0
83	20231114	173500	1893282072	1899	1899	1899	1899	0
84	20231114	173400	1893282072	1899	1899	1899	1899	0
85	20231114	173300	1893282072	1899	1899	1899	1899	0
86	20231114	173200	1893282072	1899	1899	1899	1899	0
87	20231114	173100	1893282072	1899	1899	1899	1899	0
88	20231114	173000	1893282072	1899	1899	1899	1899	0
89	20231114	172900	1893282072	1899	1899	1899	1899	0
90	20231114	172800	1893282072	1899	1899	1899	1899	0
91	20231114	172700	1893282072	1899	1899	1899	1899	0
92	20231114	172600	1893282072	1899	1899	1899	1899	17819
93	20231114	172500	1893282072	1899	1899	1899	1899	0
94	20231114	172400	1893282072	1899	1899	1899	1899	0
95	20231114	172300	1893282072	1899	1899	1899	1899	0
96	20231114	172200	1893282072	1899	1899	1899	1899	0
97	20231114	172100	1893282072	1899	1899	1899	1899	0
98	20231114	172000	1893282072	1899	1899	1899	1899	0
99	20231114	171900	1893282072	1899	1899	1899	1899	0
100	20231114	171800	1893282072	1899	1899	1899	1899	0
101	20231114	171700	1893282072	1899	1899	1899	1899	0
102	20231114	171600	1893282072	1899	1899	1899	1899	0
103	20231114	171500	1893282072	1899	1899	1899	1899	0
104	20231114	171400	1893282072	1899	1899	1899	1899	0
105	20231114	171300	1893282072	1899	1899	1899	1899	0
106	20231114	171200	1893282072	1899	1899	1899	1899	0
107	20231114	171100	1893282072	1899	1899	1899	1899	0
108	20231114	171000	1893282072	1899	1899	1899	1899	0
109	20231114	170900	1893282072	1899	1899	1899	1899	0
110	20231114	170800	1893282072	1899	1899	1899	1899	0
111	20231114	170700	1893282072	1899	1899	1899	1899	0
112	20231114	170600	1893282072	1899	1899	1899	1899	0
113	20231114	170500	1893282072	1899	1899	1899	1899	0
114	20231114	170400	1893282072	1899	1899	1899	1899	0
115	20231114	170300	1893282072	1899	1899	1899	1899	0
116	20231114	170200	1893282072	1899	1899	1899	1899	0
117	20231114	170100	1893282072	1899	1899	1899	1899	0
118	20231114	170000	1893282072	1899	1899	1899	1899	0
119	20231114	165900	1893282072	1899	1899	1899	1899	0
120	20231114	165800	1893282072	1899	1899	1899	1899	0
121	20231114	165700	1893282072	1899	1899	1899	1899	0
122	20231114	165600	1893282072	1899	1899	1899	1899	17819
123	20231114	165500	1893282072	1899	1899	1899	1899	0
124	20231114	165400	1893282072	1899	1899	1899	1899	0
125	20231114	165300	1893282072	1899	1899	1899	1899	0
126	20231114	165200	1893282072	1899	1899	1899	1899	0
127	20231114	165100	1893282072	1899	1899	1899	1899	0
128	20231114	165000	1893282072	1899	1899	1899	1899	0
129	20231114	164900	1893282072	1899	1899	1899	1899	0
130	20231114	164800	1893282072	1899	1899	1899	1899	0
131	20231114	164700	1893282072	1899	1899	1899	1899	0
132	20231114	164600	1893282072	1899	1899	1899	1899	0
133	20231114	164500	1893282072	1899	1899	1899	1899	0
134	20231114	164400	1893282072	1899	1899	1899	1899	0
135	20231114	164300	1893282072	1899	1899	1899	1899	0
136	20231114	164200	1893282072	1899	1899	1899	1899	0
137	20231114	164100	1893282072	1899	1899	1899	1899	0
138	20231114	164000	1893282072	1899	1899	1899	1899	0
139	20231114	163900	1893282072	1899	1899	1899	1899	0
140	20231114	163800	1893282072	1899	1899	1899	1899	0
141	20231114	163700	1893282072	1899	1899	1899	1899	0
142	20231114	163600	1893282072	1899	1899	1899	1899	0
143	20231114	163500	1893282072	1899	1899	1899	1899	0
144	20231114	163400	1893282072	1899	1899	1899	1899	0
145	20231114	163300	1893282072	1899	1899	1899	1899	0
146	20231114	163200	1893282072	1899	1899	1899	1899	0
147	20231114	163100	1893282072	1899	1899	1899	1899	0
148	20231114	163000	1893282072	1899	1899	1899	1899	0
149	20231114	162900	1893282072	1899	1899	1899	1899	0
150	20231114	162800	1893282072	1899	1899	1899	1899	0
151	20231114	162700	1893282072	1899	1899	1899	1899	0
152	20231114	162600	1893282072	1899	1899	1899	1899	17819
153	20231114	162500	1893282072	1899	1899	1899	1899	0
154	20231114	162400	1893282072	1899	1899	1899	1899	0
155	20231114	162300	1893282072	1899	1899	1899	1899	0
156	20231114	162200	1893282072	1899	1899	1899	1899	0
157	20231114	162100	1893282072	1899	1899	1899	1899	0
158	20231114	162000	1893282072	1899	1899	1899	1899	0
159	20231114	161900	1893282072	1899	1899	1899	1899	0
160	20231114	161800	1893282072	1899	1899	1899	1899	0
161	20231114	161700	1893282072	1899	1899	1899	1899	0
162	20231114	161600	1893282072	1899	1899	1899	1899	0
163	20231114	161500	1893282072	1899	1899	1899	1899	0
164	20231114	161400	1893282072	1899	1899	1899	1899	0
165	20231114	161300	1893282072	1899	1899	1899	1899	0
166	20231114	161200	1893282072	1899	1899	1899	1899	0
167	20231114	161100	1893282072	1899	1899	1899	1899	0
168	20231114	161000	1893282072	1899	1899	1899	1899	0
169	20231114	160900	1893282072	1899	1899	1899	1899	0
170	20231114	160800	1893282072	1899	1899	1899	1899	0
171	20231114	160700	1893282072	1899	1899	1899	1899	0
172	20231114	160600	1893282072	1899	1899	1899	1899	0
173	20231114	160500	1893282072	1899	1899	1899	1899	0
174	20231114	160400	1893282072	1899	1899	1899	1899	0
175	20231114	160300	1893282072	1899	1899	1899	1899	0
176	20231114	160200	1893282072	1899	1899	1899	1899	0
177	20231114	160100	1893282072	1899	1899	1899	1899	0
178	20231114	160000	1893282072	1899	1899	1899	1899	0
179	20231114	155900	1893282072	1899	1899	1899	1899	0
180	20231114	155800	1893282072	1899	1899	1899	1899	0
181	20231114	155700	1893282072	1899	1899	1899	1899	0
182	20231114	155600	1893282072	1899	1899	1899	1899	17819
183	20231114	155500	1893282072	1899	1899	1899	1899	0
184	20231114	155400	1893282072	1899	1899	1899	1899	0
185	20231114	155300	1893282072	1899	1899	1899	1899	0
186	20231114	155200	1893282072	1899	1899	1899	1899	0
187	20231114	155100	1893282072	1899	1899	1899	1899	0
188	20231114	155000	1893282072	1899	1899	1899	1899	0
189	20231114	154900	1893282072	1899	1899	1899	1899	0
190	20231114	154800	1893282072	1899	1899	1899	1899	0
191	20231114	154700	1893282072	1899	1899	1899	1899	0
192	20231114	154600	1893282072	1899	1899	1899	1899	0
193	20231114	154500	1893282072	1899	1899	1899	1899	0
194	20231114	154400	1893282072	1899	1899	1899	1899	0
195	20231114	154300	1893282072	1899	1899	1899	1899	0
196	20231114	154200	1893282072	1899	1899	1899	1899	0
197	20231114	154100	1893282072	1899	1899	1899	1899	0
198	20231114	154000	1893282072	1899	1899	1899	1899	0
199	20231114	153900	1893282072	1899	1899	1899	1899	0
200	20231114	153800	1893282072	1899	1899	1899	1899	0
201	20231114	153700	1893282072	1899	1899	1899	1899	0
202	20231114	153600	1893282072	1899	1899	1899	1899	0
203	20231114	153500	1893282072	1899	1899	1899	1899	0
204	20231114	153400	1893282072	1899	1899	1899	1899	0
205	20231114	153300	1893282072	1899	1899	1899	1899	0
206	20231114	153200	1893282072	1899	1899	1899	1899	0
207	20231114	153100	1893282072	1899	1899	1899	1899	0
208	20231114	153000	1893282072	1899	1899	1899	1899	17819
209	20231114	152900	1859443791	1899	1899	1899	1899	0
210	20231114	152800	1859443791	1899	1899	1899	1899	0
211	20231114	152700	1859443791	1899	1899	1899	1899	0
212	20231114	152600	1859443791	1899	1899	1899	1899	0
213	20231114	152500	1859443791	1899	1899	1899	1899	0
214	20231114	152400	1859443791	1899	1899	1899	1899	0
215	20231114	152300	1859443791	1899	1899	1899	1899	0
216	20231114	152200	1859443791	1899	1899	1899	1899	0
217	20231114	152100	1859443791	1899	1899	1899	1899	0
218	20231114	152000	1859443791	1899	1899	1899	1899	0
219	20231114	151900	1859443791	1899	1899	1899	1898	4779
220	20231114	151800	1850370768	1899	1897	1899	1897	1868
221	20231114	151700	1846824789	1898	1897	1898	1897	691
222	20231114	151600	1845513932	1897	1898	1898	1897	2329
223	20231114	151500	1841093683	1898	1897	1898	1896	6163
224	20231114	151400	1829397557	1898	1897	1898	1897	909
225	20231114	151300	1827673017	1897	1896	1897	1896	115
226	20231114	151200	1827454912	1896	1897	1897	1895	10444
227	20231114	151100	1807654019	1897	1897	1897	1897	2880
228	20231114	151000	1802190659	1897	1899	1899	1897	1012
229	20231114	150900	1800269484	1898	1898	1899	1897	1167
230	20231114	150800	1798054473	1898	1899	1899	1898	484
231	20231114	150700	1797135799	1898	1897	1898	1897	7075
232	20231114	150600	1783711526	1898	1898	1898	1898	1827
233	20231114	150500	1780243880	1898	1898	1898	1898	1592
234	20231114	150400	1777222264	1899	1898	1899	1898	2966
235	20231114	150300	1771589873	1899	1899	1899	1898	501
236	20231114	150200	1770638684	1899	1895	1899	1895	1548
237	20231114	150100	1767701179	1898	1897	1898	1896	6899
238	20231114	150000	1754611048	1897	1897	1897	1897	1030
239	20231114	145900	1752657138	1897	1896	1897	1896	471
240	20231114	145800	1751763752	1896	1896	1896	1895	709
241	20231114	145700	1750419673	1896	1896	1896	1896	128
242	20231114	145600	1750176985	1894	1895	1896	1894	2624
243	20231114	145500	1745204128	1895	1897	1897	1895	645
244	20231114	145400	1743981208	1897	1899	1899	1897	2427
245	20231114	145300	1739374254	1898	1898	1898	1898	121
246	20231114	145200	1739144596	1898	1898	1898	1898	2241
247	20231114	145100	1734891178	1898	1897	1899	1897	1999
248	20231114	145000	1731095961	1900	1900	1900	1900	0
249	20231114	144900	1731095961	1900	1900	1900	1900	1
250	20231114	144800	1731094061	1898	1897	1899	1897	4542
251	20231114	144700	1722470893	1897	1898	1898	1897	602
252	20231114	144600	1721328771	1898	1897	1898	1897	3790
253	20231114	144500	1714136921	1898	1898	1898	1896	137
254	20231114	144400	1713876995	1898	1898	1898	1898	294
255	20231114	144300	1713318983	1898	1898	1898	1897	1846
256	20231114	144200	1709816019	1898	1898	1898	1898	15
257	20231114	144100	1709787549	1898	1898	1898	1898	1
258	20231114	144000	1709785651	1897	1896	1897	1896	806
259	20231114	143900	1708256727	1896	1896	1896	1896	86
260	20231114	143800	1708093671	1895	1896	1896	1895	1644
261	20231114	143700	1704977647	1897	1895	1897	1895	655
262	20231114	143600	1703735761	1895	1898	1898	1895	3216
263	20231114	143500	1697636633	1898	1898	1898	1898	1620
264	20231114	143400	1694561873	1898	1900	1900	1897	105
265	20231114	143300	1694362645	1899	1899	1899	1899	2605
266	20231114	143200	1689415750	1899	1898	1899	1898	356
267	20231114	143100	1688739892	1897	1897	1898	1897	2051
268	20231114	143000	1684849144	1897	1898	1898	1897	676
269	20231114	142900	1683566676	1898	1896	1898	1896	989
270	20231114	142800	1681690905	1897	1896	1897	1896	1264
271	20231114	142700	1679294097	1896	1896	1896	1896	2000
272	20231114	142600	1675502097	1896	1895	1896	1895	1734
273	20231114	142500	1672214936	1896	1895	1896	1895	25
274	20231114	142400	1672167558	1895	1897	1897	1895	9024
275	20231114	142300	1655066743	1896	1896	1897	1896	314
276	20231114	142200	1654471396	1896	1896	1896	1896	727
277	20231114	142100	1653093004	1896	1897	1897	1896	544
278	20231114	142000	1652061171	1897	1897	1897	1897	600
279	20231114	141900	1650922971	1897	1897	1897	1897	100
280	20231114	141800	1650733271	1897	1897	1898	1897	397
281	20231114	141700	1649980137	1895	1896	1898	1895	2840
282	20231114	141600	1644595306	1897	1897	1897	1897	1046
283	20231114	141500	1642611044	1898	1898	1898	1898	44
284	20231114	141400	1642527532	1898	1898	1898	1897	105
285	20231114	141300	1642328342	1898	1897	1898	1896	1352
286	20231114	141200	1639762842	1897	1897	1897	1897	0
287	20231114	141100	1639762842	1897	1897	1897	1897	622
288	20231114	141000	1638582908	1898	1898	1898	1898	332
289	20231114	140900	1637952772	1898	1895	1898	1895	3077
290	20231114	140800	1632116751	1895	1897	1897	1895	902
291	20231114	140700	1630406459	1897	1896	1897	1895	1741
292	20231114	140600	1627105726	1896	1896	1897	1896	89
293	20231114	140500	1626936981	1896	1896	1896	1896	291
294	20231114	140400	1626385245	1895	1896	1897	1895	230
295	20231114	140300	1625949175	1896	1896	1896	1896	156
296	20231114	140200	1625653399	1897	1897	1897	1897	51
297	20231114	140100	1625556652	1896	1896	1896	1895	1925
298	20231114	140000	1621906918	1895	1896	1896	1895	154
299	20231114	135900	1621614994	1895	1895	1895	1895	1065
300	20231114	135800	1619596819	1895	1893	1895	1893	1707
301	20231114	135700	1616364511	1893	1893	1894	1893	1111
302	20231114	135600	1614261156	1893	1893	1893	1893	20
303	20231114	135500	1614223296	1893	1894	1894	1893	81
304	20231114	135400	1614069948	1893	1893	1893	1893	93
305	20231114	135300	1613893899	1894	1893	1894	1893	100
306	20231114	135200	1613704519	1893	1893	1893	1893	100
307	20231114	135100	1613515219	1892	1892	1893	1892	1008
308	20231114	135000	1611607983	1892	1891	1892	1891	1454
309	20231114	134900	1608857984	1891	1892	1893	1891	1486
310	20231114	134800	1606047130	1892	1892	1892	1892	640
311	20231114	134700	1604836250	1893	1894	1894	1893	88
312	20231114	134600	1604669655	1894	1894	1894	1894	1021
313	20231114	134500	1602735881	1894	1894	1894	1894	1008
314	20231114	134400	1600826729	1894	1894	1894	1894	105
315	20231114	134300	1600627859	1894	1895	1895	1894	1130
316	20231114	134200	1598487504	1895	1895	1895	1895	523
317	20231114	134100	1597496419	1896	1896	1896	1896	201
318	20231114	134000	1597115323	1895	1896	1896	1895	1280
319	20231114	133900	1594689110	1897	1897	1897	1897	9
320	20231114	133800	1594672037	1897	1897	1897	1897	10
321	20231114	133700	1594653067	1897	1897	1897	1897	1000
322	20231114	133600	1592756067	1897	1897	1897	1896	2500
323	20231114	133500	1588015567	1897	1895	1897	1895	3323
324	20231114	133400	1581718049	1895	1894	1895	1894	321
325	20231114	133300	1581109994	1894	1894	1894	1894	1810
326	20231114	133200	1577681854	1896	1896	1896	1896	424
327	20231114	133100	1576877950	1897	1897	1897	1896	673
328	20231114	133000	1575601835	1897	1896	1897	1896	198
329	20231114	132900	1575226330	1896	1896	1896	1896	599
330	20231114	132800	1574090626	1896	1898	1898	1896	532
331	20231114	132700	1573081164	1898	1898	1898	1898	69
332	20231114	132600	1572950202	1898	1897	1898	1897	2303
333	20231114	132500	1568579618	1896	1894	1896	1894	1323
334	20231114	132400	1566072634	1890	1893	1894	1890	6515
335	20231114	132300	1553743184	1893	1894	1894	1893	1040
336	20231114	132200	1551774434	1894	1895	1895	1894	2265
337	20231114	132100	1547484517	1895	1897	1897	1895	1971
338	20231114	132000	1543747949	1896	1897	1897	1896	160
339	20231114	131900	1543444439	1897	1897	1898	1897	557
340	20231114	131800	1542387730	1897	1897	1897	1897	450
341	20231114	131700	1541534080	1897	1897	1897	1897	2570
342	20231114	131600	1536658790	1897	1898	1898	1897	2323
343	20231114	131500	1532251029	1898	1897	1898	1897	653
344	20231114	131400	1531012278	1896	1897	1897	1896	1248
345	20231114	131300	1528644843	1897	1898	1898	1896	258
346	20231114	131200	1528155413	1898	1899	1899	1898	4270
347	20231114	131100	1520050361	1899	1902	1902	1899	7055
348	20231114	131000	1506638489	1902	1902	1902	1902	4049
349	20231114	130900	1498937291	1903	1903	1903	1903	1675
350	20231114	130800	1495749766	1903	1903	1903	1903	2874
351	20231114	130700	1490280544	1903	1902	1903	1902	779
352	20231114	130600	1488798866	1902	1902	1902	1902	380
353	20231114	130500	1488076106	1902	1903	1903	1902	389
354	20231114	130400	1487336226	1903	1902	1903	1902	427
355	20231114	130300	1486523999	1903	1903	1903	1902	578
356	20231114	130200	1485424637	1903	1903	1903	1901	4995
357	20231114	130100	1475922930	1903	1902	1903	1902	1138
358	20231114	130000	1473758431	1902	1903	1903	1902	174
359	20231114	125900	1473427482	1903	1903	1903	1902	2781
360	20231114	125800	1468135252	1903	1902	1903	1902	1520
361	20231114	125700	1465243231	1902	1900	1902	1900	3117
362	20231114	125600	1459317260	1900	1900	1900	1899	1748
363	20231114	125500	1455996211	1900	1900	1901	1899	270
364	20231114	125400	1455483256	1900	1900	1901	1900	18643
365	20231114	125300	1420061554	1900	1900	1900	1900	6
366	20231114	125200	1420050154	1900	1899	1900	1899	906
367	20231114	125100	1418329600	1898	1898	1898	1898	5461
368	20231114	125000	1407964622	1898	1899	1899	1898	2996
369	20231114	124900	1402275250	1898	1897	1898	1897	1322
370	20231114	124800	1399766332	1896	1897	1897	1896	1513
371	20231114	124700	1396896184	1897	1897	1897	1897	131
372	20231114	124600	1396647677	1898	1896	1898	1896	209
373	20231114	124500	1396251395	1895	1895	1895	1895	20
374	20231114	124400	1396213495	1895	1895	1895	1895	2838
375	20231114	124300	1390835485	1895	1898	1898	1895	5105
376	20231114	124200	1381161273	1898	1898	1898	1898	67
377	20231114	124100	1381034107	1898	1898	1898	1898	429
378	20231114	124000	1380219865	1898	1898	1898	1897	6
379	20231114	123900	1380208480	1898	1898	1898	1898	40
380	20231114	123800	1380132560	1897	1897	1898	1897	1194
381	20231114	123700	1377867539	1897	1897	1897	1893	2186
382	20231114	123600	1373725844	1897	1897	1897	1897	611
383	20231114	123500	1372566777	1897	1896	1897	1896	2175
384	20231114	123400	1368441091	1896	1895	1896	1893	162
385	20231114	123300	1368134125	1895	1895	1895	1895	2
386	20231114	123200	1368130335	1895	1893	1895	1893	616
387	20231114	123100	1366963117	1893	1893	1893	1893	101
388	20231114	123000	1366771924	1894	1894	1894	1894	1098
389	20231114	122900	1364692312	1894	1894	1894	1893	841
390	20231114	122800	1363099459	1894	1893	1894	1891	914
391	20231114	122700	1361369198	1890	1890	1891	1890	518
392	20231114	122600	1360390053	1890	1890	1890	1890	52
393	20231114	122500	1360291773	1890	1890	1890	1890	328
394	20231114	122400	1359671853	1890	1890	1890	1890	78
395	20231114	122300	1359524433	1890	1890	1890	1890	521
396	20231114	122200	1358539743	1890	1893	1893	1890	2032
397	20231114	122100	1354697763	1890	1893	1893	1890	21
398	20231114	122000	1354658070	1890	1891	1891	1890	693
399	20231114	121900	1353347635	1891	1889	1893	1889	493
400	20231114	121800	1352416332	1889	1890	1890	1889	1040
401	20231114	121700	1350450752	1890	1893	1893	1890	14050
402	20231114	121600	1323888074	1893	1894	1894	1893	105
403	20231114	121500	1323689254	1892	1893	1893	1892	2432
404	20231114	121400	1319087760	1894	1895	1896	1894	493
405	20231114	121300	1318153908	1895	1895	1895	1895	12
406	20231114	121200	1318131168	1895	1896	1896	1895	5210
407	20231114	121100	1308258018	1897	1896	1897	1896	253
408	20231114	121000	1307778293	1896	1896	1896	1896	3145
409	20231114	120900	1301815373	1897	1897	1897	1897	20
410	20231114	120800	1301777433	1897	1897	1898	1897	978
411	20231114	120700	1299921647	1897	1897	1897	1897	953
412	20231114	120600	1298113806	1897	1899	1899	1897	1303
413	20231114	120500	1295640015	1897	1898	1899	1897	3575
414	20231114	120400	1288856314	1898	1898	1899	1898	365
415	20231114	120300	1288163541	1898	1897	1898	1897	2346
416	20231114	120200	1283710975	1898	1897	1898	1897	480
417	20231114	120100	1282800408	1897	1897	1897	1897	65
418	20231114	120000	1282677103	1896	1897	1897	1896	235
419	20231114	115900	1282231533	1897	1895	1897	1895	1930
420	20231114	115800	1278572956	1895	1895	1895	1894	5069
421	20231114	115700	1268967249	1895	1895	1896	1894	1329
422	20231114	115600	1266448813	1894	1895	1895	1894	548
423	20231114	115500	1265410401	1895	1894	1895	1894	1411
424	20231114	115400	1262736605	1894	1894	1894	1894	54
425	20231114	115300	1262634329	1894	1895	1895	1894	928
426	20231114	115200	1260875837	1895	1896	1896	1895	294
427	20231114	115100	1260318705	1896	1896	1896	1895	1685
428	20231114	115000	1257125576	1896	1895	1896	1895	121
429	20231114	114900	1256896267	1895	1896	1896	1895	613
430	20231114	114800	1255734630	1895	1895	1895	1895	12
431	20231114	114700	1255711890	1895	1895	1895	1895	595
432	20231114	114600	1254584365	1894	1895	1895	1894	231
433	20231114	114500	1254146801	1894	1895	1895	1894	59
434	20231114	114400	1254035053	1894	1893	1894	1893	1694
435	20231114	114300	1250827165	1893	1893	1893	1893	68
436	20231114	114200	1250698441	1893	1892	1893	1892	1197
437	20231114	114100	1248432937	1891	1890	1891	1890	306
438	20231114	114000	1247854364	1890	1891	1891	1890	1550
439	20231114	113900	1244923367	1890	1891	1891	1890	3899
440	20231114	113800	1237550569	1891	1893	1893	1891	1203
441	20231114	113700	1235274474	1893	1893	1893	1893	700
442	20231114	113600	1233949374	1893	1893	1893	1893	242
443	20231114	113500	1233491268	1893	1893	1893	1893	120
444	20231114	113400	1233264108	1893	1894	1894	1893	275
445	20231114	113300	1232743306	1893	1893	1893	1892	474
446	20231114	113200	1231846072	1892	1892	1892	1892	69
447	20231114	113100	1231715524	1892	1891	1893	1891	233
448	20231114	113000	1231274714	1891	1893	1893	1891	22
449	20231114	112900	1231233108	1891	1893	1893	1891	272
450	20231114	112800	1230718614	1891	1891	1891	1891	660
451	20231114	112700	1229470554	1893	1891	1893	1890	4485
452	20231114	112600	1220989545	1891	1891	1891	1890	1845
453	20231114	112500	1217501630	1890	1889	1890	1889	4566
454	20231114	112400	1208872006	1889	1890	1890	1889	208
455	20231114	112300	1208478938	1889	1889	1891	1889	403
456	20231114	112200	1207717571	1889	1891	1891	1889	4994
457	20231114	112100	1198278068	1891	1891	1891	1890	1397
458	20231114	112000	1195636389	1891	1893	1893	1891	2944
459	20231114	111900	1190067156	1893	1892	1893	1892	40
460	20231114	111800	1189991471	1892	1892	1893	1892	2180
461	20231114	111700	1185864912	1892	1894	1894	1892	968
462	20231114	111600	1184033003	1893	1893	1893	1892	1198
463	20231114	111500	1181765237	1893	1892	1893	1892	1564
464	20231114	111400	1178804686	1891	1890	1891	1890	2297
465	20231114	111300	1174463237	1890	1893	1893	1890	5977
466	20231114	111200	1163162660	1893	1890	1893	1890	897
467	20231114	111100	1161465530	1890	1892	1893	1890	521
468	20231114	111000	1160480365	1893	1892	1893	1890	4459
469	20231114	110900	1152052315	1892	1892	1892	1891	3700
470	20231114	110800	1145055038	1892	1894	1894	1892	849
471	20231114	110700	1143448727	1894	1893	1894	1893	895
472	20231114	110600	1141753697	1893	1894	1894	1893	1784
473	20231114	110500	1138374888	1894	1895	1898	1894	649
474	20231114	110400	1137144993	1894	1894	1894	1894	387
475	20231114	110300	1136412015	1894	1895	1895	1894	55
476	20231114	110200	1136307838	1894	1894	1895	1894	156
477	20231114	110100	1136012313	1895	1894	1895	1894	15
478	20231114	110000	1135983902	1894	1895	1895	1894	62
479	20231114	105900	1135866460	1895	1895	1895	1895	828
480	20231114	105800	1134297400	1895	1895	1895	1895	77
481	20231114	105700	1134151485	1895	1894	1899	1894	7061
482	20231114	105600	1120770853	1894	1895	1895	1894	1073
483	20231114	105500	1118738018	1894	1895	1895	1894	530
484	20231114	105400	1117733937	1895	1895	1898	1894	4922
485	20231114	105300	1108405295	1895	1897	1897	1895	1046
486	20231114	105200	1106421129	1895	1897	1897	1895	201
487	20231114	105100	1106040125	1895	1895	1896	1895	3146
488	20231114	105000	1100078405	1895	1895	1895	1894	440
489	20231114	104900	1099244654	1895	1898	1899	1895	5817
490	20231114	104800	1088212169	1898	1898	1898	1898	1727
491	20231114	104700	1084934323	1898	1900	1900	1898	1291
492	20231114	104600	1082482628	1900	1901	1901	1900	2738
493	20231114	104500	1077280225	1901	1900	1901	1900	693
494	20231114	104400	1075963505	1901	1902	1903	1901	3201
495	20231114	104300	1069876239	1902	1903	1903	1902	2141
496	20231114	104200	1065802028	1903	1904	1905	1903	3163
497	20231114	104100	1059779247	1904	1905	1905	1904	1517
498	20231114	104000	1056889917	1905	1905	1905	1904	675
499	20231114	103900	1055604452	1905	1903	1905	1903	4533
500	20231114	103800	1046973722	1903	1903	1904	1902	995
501	20231114	103700	1045080315	1903	1903	1904	1903	1061
502	20231114	103600	1043061231	1903	1903	1903	1903	2219
503	20231114	103500	1038838474	1903	1903	1904	1903	2066
504	20231114	103400	1034904876	1904	1903	1904	1902	6207
505	20231114	103300	1023087559	1903	1904	1905	1903	3336
506	20231114	103200	1016736673	1903	1902	1904	1902	2920
507	20231114	103100	1011180447	1902	1899	1902	1899	4590
508	20231114	103000	1002458606	1900	1898	1902	1898	30643
509	20231114	102900	944243557	1898	1898	1898	1897	1277
510	20231114	102800	941819960	1898	1898	1899	1896	1392
511	20231114	102700	939177998	1898	1898	1898	1897	4461
512	20231114	102600	930712570	1897	1896	1897	1895	5945
513	20231114	102500	919437429	1895	1896	1896	1894	1938
514	20231114	102400	915763409	1896	1895	1896	1895	3224
515	20231114	102300	909652916	1895	1892	1895	1892	215
516	20231114	102200	909245638	1895	1897	1897	1895	1108
517	20231114	102100	907145401	1896	1891	1896	1890	22692
518	20231114	102000	864187235	1890	1891	1891	1889	11411
519	20231114	101900	842623272	1891	1890	1891	1890	2190
520	20231114	101800	838484161	1890	1890	1891	1889	2092
521	20231114	101700	834530293	1890	1890	1890	1889	998
522	20231114	101600	832644151	1890	1892	1892	1890	2396
523	20231114	101500	828115485	1891	1890	1892	1890	12880
524	20231114	101400	803765865	1890	1888	1890	1885	3741
525	20231114	101300	796704879	1888	1887	1889	1887	7659
526	20231114	101200	782247561	1887	1886	1887	1883	365
527	20231114	101100	781559202	1887	1883	1887	1882	5622
528	20231114	101000	770970800	1881	1880	1883	1880	627
529	20231114	100900	769791454	1881	1881	1883	1881	665
530	20231114	100800	768540047	1881	1882	1882	1881	3517
531	20231114	100700	761921102	1882	1883	1883	1882	965
532	20231114	100600	760104055	1882	1882	1883	1881	5166
533	20231114	100500	750383793	1882	1881	1882	1881	1557
534	20231114	100400	747454147	1881	1883	1883	1881	7084
535	20231114	100300	734122007	1884	1883	1884	1883	2761
536	20231114	100200	728920333	1883	1886	1886	1883	1851
537	20231114	100100	725429745	1886	1883	1886	1883	86
538	20231114	100000	725267712	1882	1886	1886	1882	848
539	20231114	095900	723670442	1886	1886	1886	1882	1190
540	20231114	095800	721429464	1886	1888	1888	1884	732
541	20231114	095700	720048947	1888	1889	1889	1884	7090
542	20231114	095600	706680555	1889	1889	1889	1885	478
543	20231114	095500	705779106	1889	1890	1890	1886	617
544	20231114	095400	704614021	1890	1889	1890	1886	2236
545	20231114	095300	700390360	1889	1888	1891	1884	17717
546	20231114	095200	666916699	1888	1886	1888	1882	12371
547	20231114	095100	643577738	1885	1885	1885	1882	2608
548	20231114	095000	638663689	1885	1885	1885	1882	2984
549	20231114	094900	633046610	1885	1882	1885	1882	8114
550	20231114	094800	617775574	1882	1884	1884	1882	11501
551	20231114	094700	596116230	1886	1886	1886	1885	7622
552	20231114	094600	581748097	1886	1886	1886	1885	1390
553	20231114	094500	579126562	1886	1885	1886	1884	448
554	20231114	094400	578282120	1885	1886	1886	1883	95
555	20231114	094300	578103116	1886	1887	1888	1883	16186
556	20231114	094200	547588177	1887	1886	1887	1885	3289
557	20231114	094100	541384038	1886	1885	1886	1885	605
558	20231114	094000	540243091	1885	1885	1885	1885	524
559	20231114	093900	539255351	1880	1884	1887	1880	9153
560	20231114	093800	522005217	1884	1886	1887	1882	3136
561	20231114	093700	516097859	1887	1883	1888	1883	17832
562	20231114	093600	482487131	1884	1883	1884	1880	8746
563	20231114	093500	466023687	1882	1880	1883	1880	1183
564	20231114	093400	463797467	1882	1882	1883	1881	6879
565	20231114	093300	450851727	1882	1880	1882	1880	1570
566	20231114	093200	447897645	1880	1882	1882	1880	1479
567	20231114	093100	445115040	1882	1882	1884	1880	3767
568	20231114	093000	438024914	1882	1875	1882	1875	6652
569	20231114	092900	425540409	1875	1872	1875	1872	1821
570	20231114	092800	422129889	1872	1873	1873	1872	2100
571	20231114	092700	418198685	1874	1871	1874	1870	3445
572	20231114	092600	411750454	1871	1872	1872	1870	3151
573	20231114	092500	405857909	1872	1872	1873	1870	6673
574	20231114	092400	393372139	1873	1875	1875	1872	3910
575	20231114	092300	386050096	1876	1879	1879	1872	11739
576	20231114	092200	364010155	1880	1880	1884	1877	6575
577	20231114	092100	351655456	1880	1872	1880	1872	17039
578	20231114	092000	319691457	1872	1872	1872	1869	2872
579	20231114	091900	314317527	1872	1869	1872	1867	21442
580	20231114	091800	274214387	1869	1868	1869	1866	13623
581	20231114	091700	248762670	1866	1865	1870	1865	11126
582	20231114	091600	227986235	1865	1862	1865	1862	3930
583	20231114	091500	220666386	1861	1859	1862	1859	3280
584	20231114	091400	214563554	1860	1863	1863	1859	768
585	20231114	091300	213134666	1864	1865	1867	1863	4401
586	20231114	091200	204927256	1866	1865	1866	1865	1993
587	20231114	091100	201209665	1866	1863	1867	1863	3354
588	20231114	091000	194956138	1863	1866	1868	1863	1360
589	20231114	090900	192418662	1866	1867	1869	1865	4564
590	20231114	090800	183897108	1868	1869	1870	1867	3785
591	20231114	090700	176822306	1871	1860	1872	1860	43859
592	20231114	090600	95091257	1863	1863	1864	1855	5024
593	20231114	090500	85732341	1864	1855	1864	1853	19345
594	20231114	090400	49747933	1853	1853	1855	1852	1076
595	20231114	090300	47753795	1853	1846	1854	1846	342
596	20231114	090200	47121861	1846	1857	1858	1846	3403
597	20231114	090100	40825365	1858	1855	1861	1853	5424
598	20231114	090000	30763564	1850	1845	1855	1845	15255