KissMeData/011930/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185600	3130018622	1840	1840	1840	1840	23126
3	20231113	185500	3130018622	1840	1840	1840	1840	0
4	20231113	185400	3130018622	1840	1840	1840	1840	0
5	20231113	185300	3130018622	1840	1840	1840	1840	0
6	20231113	185200	3130018622	1840	1840	1840	1840	0
7	20231113	185100	3130018622	1840	1840	1840	1840	0
8	20231113	185000	3130018622	1840	1840	1840	1840	0
9	20231113	184900	3130018622	1840	1840	1840	1840	0
10	20231113	184800	3130018622	1840	1840	1840	1840	0
11	20231113	184700	3130018622	1840	1840	1840	1840	0
12	20231113	184600	3130018622	1840	1840	1840	1840	0
13	20231113	184500	3130018622	1840	1840	1840	1840	0
14	20231113	184400	3130018622	1840	1840	1840	1840	0
15	20231113	184300	3130018622	1840	1840	1840	1840	0
16	20231113	184200	3130018622	1840	1840	1840	1840	0
17	20231113	184100	3130018622	1840	1840	1840	1840	0
18	20231113	184000	3130018622	1840	1840	1840	1840	0
19	20231113	183900	3130018622	1840	1840	1840	1840	0
20	20231113	183800	3130018622	1840	1840	1840	1840	0
21	20231113	183700	3130018622	1840	1840	1840	1840	0
22	20231113	183600	3130018622	1840	1840	1840	1840	0
23	20231113	183500	3130018622	1840	1840	1840	1840	0
24	20231113	183400	3130018622	1840	1840	1840	1840	0
25	20231113	183300	3130018622	1840	1840	1840	1840	0
26	20231113	183200	3130018622	1840	1840	1840	1840	0
27	20231113	183100	3130018622	1840	1840	1840	1840	0
28	20231113	183000	3130018622	1840	1840	1840	1840	0
29	20231113	182900	3130018622	1840	1840	1840	1840	0
30	20231113	182800	3130018622	1840	1840	1840	1840	0
31	20231113	182700	3130018622	1840	1840	1840	1840	0
32	20231113	182600	3130018622	1840	1840	1840	1840	23126
33	20231113	182500	3130018622	1840	1840	1840	1840	0
34	20231113	182400	3130018622	1840	1840	1840	1840	0
35	20231113	182300	3130018622	1840	1840	1840	1840	0
36	20231113	182200	3130018622	1840	1840	1840	1840	0
37	20231113	182100	3130018622	1840	1840	1840	1840	0
38	20231113	182000	3130018622	1840	1840	1840	1840	0
39	20231113	181900	3130018622	1840	1840	1840	1840	0
40	20231113	181800	3130018622	1840	1840	1840	1840	0
41	20231113	181700	3130018622	1840	1840	1840	1840	0
42	20231113	181600	3130018622	1840	1840	1840	1840	0
43	20231113	181500	3130018622	1840	1840	1840	1840	0
44	20231113	181400	3130018622	1840	1840	1840	1840	0
45	20231113	181300	3130018622	1840	1840	1840	1840	0
46	20231113	181200	3130018622	1840	1840	1840	1840	0
47	20231113	181100	3130018622	1840	1840	1840	1840	0
48	20231113	181000	3130018622	1840	1840	1840	1840	0
49	20231113	180900	3130018622	1840	1840	1840	1840	0
50	20231113	180800	3130018622	1840	1840	1840	1840	0
51	20231113	180700	3130018622	1840	1840	1840	1840	0
52	20231113	180600	3130018622	1840	1840	1840	1840	0
53	20231113	180500	3130018622	1840	1840	1840	1840	0
54	20231113	180400	3130018622	1840	1840	1840	1840	0
55	20231113	180300	3130018622	1840	1840	1840	1840	0
56	20231113	180200	3130018622	1840	1840	1840	1840	0
57	20231113	180100	3130018622	1840	1840	1840	1840	0
58	20231113	180000	3130018622	1840	1840	1840	1840	0
59	20231113	175900	3130018622	1840	1840	1840	1840	0
60	20231113	175800	3130018622	1840	1840	1840	1840	0
61	20231113	175700	3130018622	1840	1840	1840	1840	0
62	20231113	175600	3130018622	1840	1840	1840	1840	23126
63	20231113	175500	3130018622	1840	1840	1840	1840	0
64	20231113	175400	3130018622	1840	1840	1840	1840	0
65	20231113	175300	3130018622	1840	1840	1840	1840	0
66	20231113	175200	3130018622	1840	1840	1840	1840	0
67	20231113	175100	3130018622	1840	1840	1840	1840	0
68	20231113	175000	3130018622	1840	1840	1840	1840	0
69	20231113	174900	3130018622	1840	1840	1840	1840	0
70	20231113	174800	3130018622	1840	1840	1840	1840	0
71	20231113	174700	3130018622	1840	1840	1840	1840	0
72	20231113	174600	3130018622	1840	1840	1840	1840	0
73	20231113	174500	3130018622	1840	1840	1840	1840	0
74	20231113	174400	3130018622	1840	1840	1840	1840	0
75	20231113	174300	3130018622	1840	1840	1840	1840	0
76	20231113	174200	3130018622	1840	1840	1840	1840	0
77	20231113	174100	3130018622	1840	1840	1840	1840	0
78	20231113	174000	3130018622	1840	1840	1840	1840	0
79	20231113	173900	3130018622	1840	1840	1840	1840	0
80	20231113	173800	3130018622	1840	1840	1840	1840	0
81	20231113	173700	3130018622	1840	1840	1840	1840	0
82	20231113	173600	3130018622	1840	1840	1840	1840	0
83	20231113	173500	3130018622	1840	1840	1840	1840	0
84	20231113	173400	3130018622	1840	1840	1840	1840	0
85	20231113	173300	3130018622	1840	1840	1840	1840	0
86	20231113	173200	3130018622	1840	1840	1840	1840	0
87	20231113	173100	3130018622	1840	1840	1840	1840	0
88	20231113	173000	3130018622	1840	1840	1840	1840	0
89	20231113	172900	3130018622	1840	1840	1840	1840	0
90	20231113	172800	3130018622	1840	1840	1840	1840	0
91	20231113	172700	3130018622	1840	1840	1840	1840	0
92	20231113	172600	3130018622	1840	1840	1840	1840	23126
93	20231113	172500	3130018622	1840	1840	1840	1840	0
94	20231113	172400	3130018622	1840	1840	1840	1840	0
95	20231113	172300	3130018622	1840	1840	1840	1840	0
96	20231113	172200	3130018622	1840	1840	1840	1840	0
97	20231113	172100	3130018622	1840	1840	1840	1840	0
98	20231113	172000	3130018622	1840	1840	1840	1840	0
99	20231113	171900	3130018622	1840	1840	1840	1840	0
100	20231113	171800	3130018622	1840	1840	1840	1840	0
101	20231113	171700	3130018622	1840	1840	1840	1840	0
102	20231113	171600	3130018622	1840	1840	1840	1840	0
103	20231113	171500	3130018622	1840	1840	1840	1840	0
104	20231113	171400	3130018622	1840	1840	1840	1840	0
105	20231113	171300	3130018622	1840	1840	1840	1840	0
106	20231113	171200	3130018622	1840	1840	1840	1840	0
107	20231113	171100	3130018622	1840	1840	1840	1840	0
108	20231113	171000	3130018622	1840	1840	1840	1840	0
109	20231113	170900	3130018622	1840	1840	1840	1840	0
110	20231113	170800	3130018622	1840	1840	1840	1840	0
111	20231113	170700	3130018622	1840	1840	1840	1840	0
112	20231113	170600	3130018622	1840	1840	1840	1840	0
113	20231113	170500	3130018622	1840	1840	1840	1840	0
114	20231113	170400	3130018622	1840	1840	1840	1840	0
115	20231113	170300	3130018622	1840	1840	1840	1840	0
116	20231113	170200	3130018622	1840	1840	1840	1840	0
117	20231113	170100	3130018622	1840	1840	1840	1840	0
118	20231113	170000	3130018622	1840	1840	1840	1840	0
119	20231113	165900	3130018622	1840	1840	1840	1840	0
120	20231113	165800	3130018622	1840	1840	1840	1840	0
121	20231113	165700	3130018622	1840	1840	1840	1840	0
122	20231113	165600	3130018622	1840	1840	1840	1840	23126
123	20231113	165500	3130018622	1840	1840	1840	1840	0
124	20231113	165400	3130018622	1840	1840	1840	1840	0
125	20231113	165300	3130018622	1840	1840	1840	1840	0
126	20231113	165200	3130018622	1840	1840	1840	1840	0
127	20231113	165100	3130018622	1840	1840	1840	1840	0
128	20231113	165000	3130018622	1840	1840	1840	1840	0
129	20231113	164900	3130018622	1840	1840	1840	1840	0
130	20231113	164800	3130018622	1840	1840	1840	1840	0
131	20231113	164700	3130018622	1840	1840	1840	1840	0
132	20231113	164600	3130018622	1840	1840	1840	1840	0
133	20231113	164500	3130018622	1840	1840	1840	1840	0
134	20231113	164400	3130018622	1840	1840	1840	1840	0
135	20231113	164300	3130018622	1840	1840	1840	1840	0
136	20231113	164200	3130018622	1840	1840	1840	1840	0
137	20231113	164100	3130018622	1840	1840	1840	1840	0
138	20231113	164000	3130018622	1840	1840	1840	1840	0
139	20231113	163900	3130018622	1840	1840	1840	1840	0
140	20231113	163800	3130018622	1840	1840	1840	1840	0
141	20231113	163700	3130018622	1840	1840	1840	1840	0
142	20231113	163600	3130018622	1840	1840	1840	1840	0
143	20231113	163500	3130018622	1840	1840	1840	1840	0
144	20231113	163400	3130018622	1840	1840	1840	1840	0
145	20231113	163300	3130018622	1840	1840	1840	1840	0
146	20231113	163200	3130018622	1840	1840	1840	1840	0
147	20231113	163100	3130018622	1840	1840	1840	1840	0
148	20231113	163000	3130018622	1840	1840	1840	1840	0
149	20231113	162900	3130018622	1840	1840	1840	1840	0
150	20231113	162800	3130018622	1840	1840	1840	1840	0
151	20231113	162700	3130018622	1840	1840	1840	1840	0
152	20231113	162600	3130018622	1840	1840	1840	1840	23126
153	20231113	162500	3130018622	1840	1840	1840	1840	0
154	20231113	162400	3130018622	1840	1840	1840	1840	0
155	20231113	162300	3130018622	1840	1840	1840	1840	0
156	20231113	162200	3130018622	1840	1840	1840	1840	0
157	20231113	162100	3130018622	1840	1840	1840	1840	0
158	20231113	162000	3130018622	1840	1840	1840	1840	0
159	20231113	161900	3130018622	1840	1840	1840	1840	0
160	20231113	161800	3130018622	1840	1840	1840	1840	0
161	20231113	161700	3130018622	1840	1840	1840	1840	0
162	20231113	161600	3130018622	1840	1840	1840	1840	0
163	20231113	161500	3130018622	1840	1840	1840	1840	0
164	20231113	161400	3130018622	1840	1840	1840	1840	0
165	20231113	161300	3130018622	1840	1840	1840	1840	0
166	20231113	161200	3130018622	1840	1840	1840	1840	0
167	20231113	161100	3130018622	1840	1840	1840	1840	0
168	20231113	161000	3130018622	1840	1840	1840	1840	0
169	20231113	160900	3130018622	1840	1840	1840	1840	0
170	20231113	160800	3130018622	1840	1840	1840	1840	0
171	20231113	160700	3130018622	1840	1840	1840	1840	0
172	20231113	160600	3130018622	1840	1840	1840	1840	0
173	20231113	160500	3130018622	1840	1840	1840	1840	0
174	20231113	160400	3130018622	1840	1840	1840	1840	0
175	20231113	160300	3130018622	1840	1840	1840	1840	0
176	20231113	160200	3130018622	1840	1840	1840	1840	0
177	20231113	160100	3130018622	1840	1840	1840	1840	0
178	20231113	160000	3130018622	1840	1840	1840	1840	0
179	20231113	155900	3130018622	1840	1840	1840	1840	0
180	20231113	155800	3130018622	1840	1840	1840	1840	0
181	20231113	155700	3130018622	1840	1840	1840	1840	0
182	20231113	155600	3130018622	1840	1840	1840	1840	23126
183	20231113	155500	3130018622	1840	1840	1840	1840	0
184	20231113	155400	3130018622	1840	1840	1840	1840	0
185	20231113	155300	3130018622	1840	1840	1840	1840	0
186	20231113	155200	3130018622	1840	1840	1840	1840	0
187	20231113	155100	3130018622	1840	1840	1840	1840	0
188	20231113	155000	3130018622	1840	1840	1840	1840	0
189	20231113	154900	3130018622	1840	1840	1840	1840	0
190	20231113	154800	3130018622	1840	1840	1840	1840	0
191	20231113	154700	3130018622	1840	1840	1840	1840	0
192	20231113	154600	3130018622	1840	1840	1840	1840	0
193	20231113	154500	3130018622	1840	1840	1840	1840	0
194	20231113	154400	3130018622	1840	1840	1840	1840	0
195	20231113	154300	3130018622	1840	1840	1840	1840	0
196	20231113	154200	3130018622	1840	1840	1840	1840	0
197	20231113	154100	3130018622	1840	1840	1840	1840	0
198	20231113	154000	3130018622	1840	1840	1840	1840	0
199	20231113	153900	3130018622	1840	1840	1840	1840	0
200	20231113	153800	3130018622	1840	1840	1840	1840	0
201	20231113	153700	3130018622	1840	1840	1840	1840	0
202	20231113	153600	3130018622	1840	1840	1840	1840	0
203	20231113	153500	3130018622	1840	1840	1840	1840	0
204	20231113	153400	3130018622	1840	1840	1840	1840	0
205	20231113	153300	3130018622	1840	1840	1840	1840	0
206	20231113	153200	3130018622	1840	1840	1840	1840	0
207	20231113	153100	3130018622	1840	1840	1840	1840	0
208	20231113	153000	3130018622	1840	1840	1840	1840	23126
209	20231113	152900	3087466782	1839	1839	1839	1839	0
210	20231113	152800	3087466782	1839	1839	1839	1839	0
211	20231113	152700	3087466782	1839	1839	1839	1839	0
212	20231113	152600	3087466782	1839	1839	1839	1839	0
213	20231113	152500	3087466782	1839	1839	1839	1839	0
214	20231113	152400	3087466782	1839	1839	1839	1839	0
215	20231113	152300	3087466782	1839	1839	1839	1839	0
216	20231113	152200	3087466782	1839	1839	1839	1839	0
217	20231113	152100	3087466782	1839	1839	1839	1839	0
218	20231113	152000	3087466782	1839	1839	1839	1839	0
219	20231113	151900	3087466782	1839	1839	1840	1838	10116
220	20231113	151800	3068866146	1839	1839	1840	1839	3739
221	20231113	151700	3061987564	1840	1839	1840	1839	706
222	20231113	151600	3060689226	1840	1838	1840	1838	310
223	20231113	151500	3060119328	1838	1839	1839	1838	4998
224	20231113	151400	3050932293	1839	1838	1839	1838	6246
225	20231113	151300	3039446899	1837	1839	1839	1837	12640
226	20231113	151200	3016221066	1838	1839	1839	1838	6462
227	20231113	151100	3004342548	1840	1840	1840	1839	735
228	20231113	151000	3002990861	1840	1840	1840	1840	103
229	20231113	150900	3002801341	1841	1841	1841	1839	2640
230	20231113	150800	2997943869	1840	1841	1841	1840	3765
231	20231113	150700	2991014876	1841	1841	1841	1840	659
232	20231113	150600	2989802292	1841	1841	1841	1841	524
233	20231113	150500	2988837608	1841	1841	1841	1840	526
234	20231113	150400	2987869621	1841	1839	1841	1839	12621
235	20231113	150300	2964656112	1840	1838	1840	1837	5080
236	20231113	150200	2955320078	1839	1839	1839	1837	8136
237	20231113	150100	2940365985	1839	1839	1839	1838	2106
238	20231113	150000	2936494139	1839	1840	1840	1838	5591
239	20231113	145900	2926215492	1840	1840	1840	1840	786
240	20231113	145800	2924769252	1840	1841	1841	1840	282
241	20231113	145700	2924250361	1841	1838	1841	1838	4309
242	20231113	145600	2916327916	1839	1840	1840	1839	2593
243	20231113	145500	2911558351	1840	1840	1840	1840	1094
244	20231113	145400	2909545391	1840	1841	1841	1839	4118
245	20231113	145300	2901971262	1841	1842	1842	1840	1156
246	20231113	145200	2899844138	1842	1842	1843	1842	759
247	20231113	145100	2898446053	1843	1842	1843	1842	698
248	20231113	145000	2897159825	1842	1842	1842	1841	5003
249	20231113	144900	2887944304	1839	1839	1842	1839	12536
250	20231113	144800	2864889422	1838	1840	1840	1838	8274
251	20231113	144700	2849680967	1840	1839	1840	1839	1898
252	20231113	144600	2846188668	1839	1844	1844	1839	11286
253	20231113	144500	2825420976	1844	1842	1844	1842	5633
254	20231113	144400	2815039861	1842	1843	1843	1842	2349
255	20231113	144300	2810712020	1843	1844	1844	1843	1289
256	20231113	144200	2808336366	1844	1843	1844	1843	1917
257	20231113	144100	2804803027	1843	1843	1843	1843	124
258	20231113	144000	2804574495	1843	1842	1843	1842	691
259	20231113	143900	2803301670	1842	1841	1843	1841	2296
260	20231113	143800	2799073462	1842	1841	1842	1841	2067
261	20231113	143700	2795268048	1843	1842	1843	1842	9032
262	20231113	143600	2778631092	1843	1846	1846	1843	6243
263	20231113	143500	2767117258	1846	1846	1846	1846	48
264	20231113	143400	2767028650	1846	1846	1846	1845	4751
265	20231113	143300	2758260770	1845	1844	1845	1844	2229
266	20231113	143200	2754148646	1844	1845	1845	1844	884
267	20231113	143100	2752518242	1844	1845	1845	1844	1008
268	20231113	143000	2750659478	1845	1844	1845	1844	297
269	20231113	142900	2750111603	1845	1845	1845	1845	414
270	20231113	142800	2749347773	1845	1844	1845	1844	2228
271	20231113	142700	2745239321	1844	1844	1844	1843	266
272	20231113	142600	2744749070	1844	1844	1844	1844	27
273	20231113	142500	2744699282	1844	1844	1844	1844	403
274	20231113	142400	2743956150	1844	1845	1845	1844	1065
275	20231113	142300	2741991389	1846	1846	1846	1845	194
276	20231113	142200	2741633385	1846	1846	1846	1846	119
277	20231113	142100	2741413711	1845	1842	1845	1842	8599
278	20231113	142000	2725574273	1841	1842	1842	1838	6549
279	20231113	141900	2713532012	1841	1840	1841	1839	561
280	20231113	141800	2712499330	1840	1837	1841	1837	39571
281	20231113	141700	2639805326	1837	1839	1841	1837	81268
282	20231113	141600	2490512961	1838	1838	1841	1838	2324
283	20231113	141500	2486241146	1839	1839	1841	1838	3470
284	20231113	141400	2479863163	1841	1839	1841	1839	32
285	20231113	141300	2479804255	1839	1842	1842	1839	158
286	20231113	141200	2479513672	1839	1842	1842	1838	2176
287	20231113	141100	2475513498	1842	1842	1842	1840	11040
288	20231113	141000	2455199348	1840	1838	1840	1838	1492
289	20231113	140900	2452454917	1838	1840	1840	1837	16646
290	20231113	140800	2421858289	1840	1840	1841	1839	36443
291	20231113	140700	2354804221	1841	1841	1841	1840	2550
292	20231113	140600	2350111671	1841	1843	1843	1841	6375
293	20231113	140500	2338373112	1843	1842	1843	1842	240
294	20231113	140400	2337930915	1843	1843	1843	1842	5981
295	20231113	140300	2326913057	1843	1844	1844	1843	1215
296	20231113	140200	2324673653	1843	1843	1844	1843	48
297	20231113	140100	2324585162	1843	1844	1844	1843	753
298	20231113	140000	2323196645	1844	1843	1844	1843	507
299	20231113	135900	2322262165	1842	1843	1843	1842	704
300	20231113	135800	2320964910	1843	1843	1843	1842	335
301	20231113	135700	2320347705	1843	1843	1843	1843	31
302	20231113	135600	2320290572	1843	1843	1843	1842	355
303	20231113	135500	2319636308	1843	1843	1843	1842	412
304	20231113	135400	2318877144	1843	1843	1844	1843	890
305	20231113	135300	2317236857	1844	1844	1844	1843	445
306	20231113	135200	2316416599	1843	1842	1844	1842	1113
307	20231113	135100	2314366303	1843	1844	1844	1843	1083
308	20231113	135000	2312370290	1844	1845	1845	1843	28
309	20231113	134900	2312318658	1844	1845	1845	1844	1925
310	20231113	134800	2308767768	1845	1845	1845	1845	79
311	20231113	134700	2308622013	1845	1845	1845	1844	1001
312	20231113	134600	2306775176	1842	1845	1845	1842	308
313	20231113	134500	2306207540	1845	1843	1845	1842	1816
314	20231113	134400	2302861243	1844	1844	1845	1842	1137
315	20231113	134300	2300766852	1844	1841	1846	1841	432
316	20231113	134200	2299971002	1841	1841	1841	1841	1142
317	20231113	134100	2297868580	1841	1841	1841	1840	1558
318	20231113	134000	2295000303	1841	1846	1846	1841	73
319	20231113	133900	2294865795	1846	1841	1846	1841	5585
320	20231113	133800	2284583710	1842	1843	1846	1842	976
321	20231113	133700	2282785853	1843	1842	1846	1842	579
322	20231113	133600	2281719298	1842	1845	1845	1842	239
323	20231113	133500	2281279018	1842	1841	1847	1841	478
324	20231113	133400	2280398787	1847	1847	1847	1842	6456
325	20231113	133300	2268496043	1847	1846	1848	1846	74
326	20231113	133200	2268359419	1848	1846	1848	1846	261
327	20231113	133100	2267877583	1847	1846	1847	1846	586
328	20231113	133000	2266795824	1846	1846	1846	1846	1006
329	20231113	132900	2264938748	1845	1846	1846	1845	341
330	20231113	132800	2264309292	1846	1844	1846	1844	1980
331	20231113	132700	2260654768	1844	1845	1845	1844	121
332	20231113	132600	2260431634	1845	1844	1845	1844	401
333	20231113	132500	2259691848	1844	1845	1846	1844	2640
334	20231113	132400	2254820107	1845	1846	1846	1845	2653
335	20231113	132300	2249922812	1846	1846	1846	1846	260
336	20231113	132200	2249442852	1845	1845	1845	1845	265
337	20231113	132100	2248953927	1844	1845	1846	1844	252
338	20231113	132000	2248488988	1846	1842	1846	1842	275
339	20231113	131900	2247982350	1846	1846	1846	1842	1709
340	20231113	131800	2244827731	1846	1844	1846	1841	5002
341	20231113	131700	2235605394	1845	1845	1845	1845	938
342	20231113	131600	2233874784	1844	1843	1845	1843	1412
343	20231113	131500	2231271263	1844	1843	1844	1843	567
344	20231113	131400	2230226270	1841	1842	1843	1841	338
345	20231113	131300	2229603781	1842	1842	1842	1841	421
346	20231113	131200	2228828300	1841	1841	1841	1840	3148
347	20231113	131100	2223032838	1841	1842	1842	1840	6838
348	20231113	131000	2210448557	1842	1842	1842	1842	30
349	20231113	130900	2210393297	1843	1842	1843	1840	6476
350	20231113	130800	2198471055	1843	1843	1843	1843	122
351	20231113	130700	2198246209	1843	1844	1844	1843	427
352	20231113	130600	2197459198	1843	1843	1843	1843	635
353	20231113	130500	2196288893	1843	1843	1843	1843	36
354	20231113	130400	2196222545	1843	1841	1844	1841	1758
355	20231113	130300	2192986001	1841	1841	1844	1840	7077
356	20231113	130200	2179957476	1841	1842	1846	1841	9443
357	20231113	130100	2162570754	1842	1842	1842	1842	456
358	20231113	130000	2161730802	1842	1843	1846	1842	2688
359	20231113	125900	2156778210	1843	1845	1845	1843	306
360	20231113	125800	2156213858	1846	1845	1846	1845	116
361	20231113	125700	2155999837	1845	1846	1846	1843	5363
362	20231113	125600	2146108439	1846	1845	1846	1845	551
363	20231113	125500	2145091793	1845	1846	1846	1845	1161
364	20231113	125400	2142949587	1846	1845	1846	1845	239
365	20231113	125300	2142508613	1845	1845	1845	1844	490
366	20231113	125200	2141604780	1845	1843	1845	1843	471
367	20231113	125100	2140736117	1843	1844	1844	1842	3032
368	20231113	125000	2135150281	1844	1846	1846	1844	3028
369	20231113	124900	2129566119	1846	1844	1846	1844	4656
370	20231113	124800	2120975781	1844	1844	1844	1842	3122
371	20231113	124700	2115224913	1844	1844	1844	1843	2121
372	20231113	124600	2111315905	1844	1844	1845	1843	1827
373	20231113	124500	2107946817	1844	1844	1845	1844	1153
374	20231113	124400	2105819685	1844	1844	1845	1844	215
375	20231113	124300	2105423199	1844	1845	1845	1844	32
376	20231113	124200	2105364160	1845	1844	1845	1844	38
377	20231113	124100	2105294072	1845	1844	1845	1843	2625
378	20231113	124000	2100455622	1845	1845	1845	1844	106
379	20231113	123900	2100260152	1845	1844	1845	1844	2632
380	20231113	123800	2095406736	1843	1844	1844	1843	720
381	20231113	123700	2094079759	1844	1844	1844	1843	1708
382	20231113	123600	2090931870	1844	1844	1845	1844	1123
383	20231113	123500	2088861057	1844	1844	1845	1844	81
384	20231113	123400	2088711681	1844	1844	1844	1842	831
385	20231113	123300	2087180058	1844	1842	1844	1842	713
386	20231113	123200	2085866038	1842	1841	1843	1841	3782
387	20231113	123100	2078900303	1843	1842	1843	1841	1217
388	20231113	123000	2076659411	1843	1844	1844	1842	1146
389	20231113	122900	2074547213	1841	1844	1844	1841	3294
390	20231113	122800	2068482716	1843	1842	1844	1842	2510
391	20231113	122700	2063859283	1842	1842	1844	1842	1386
392	20231113	122600	2061306257	1844	1843	1844	1843	310
393	20231113	122500	2060734900	1843	1844	1844	1842	123
394	20231113	122400	2060508207	1842	1844	1844	1841	1449
395	20231113	122300	2057838904	1841	1844	1844	1841	331
396	20231113	122200	2057228950	1844	1843	1844	1841	420
397	20231113	122100	2056454975	1843	1843	1843	1843	136
398	20231113	122000	2056204327	1843	1843	1843	1843	36
399	20231113	121900	2056137979	1843	1840	1843	1838	4910
400	20231113	121800	2047109552	1838	1838	1840	1837	13091
401	20231113	121700	2023056240	1838	1839	1839	1837	10603
402	20231113	121600	2003573156	1838	1839	1839	1838	3104
403	20231113	121500	1997867950	1839	1839	1839	1839	1526
404	20231113	121400	1995061636	1838	1839	1839	1837	6013
405	20231113	121300	1984008739	1840	1837	1840	1837	6906
406	20231113	121200	1971321359	1837	1839	1840	1837	28852
407	20231113	121100	1918314692	1839	1840	1840	1839	103
408	20231113	121000	1918125271	1840	1839	1840	1837	7902
409	20231113	120900	1903606003	1839	1838	1839	1838	1623
410	20231113	120800	1900622690	1838	1840	1840	1838	3969
411	20231113	120700	1893324831	1840	1839	1840	1839	5348
412	20231113	120600	1883485735	1840	1839	1840	1839	2003
413	20231113	120500	1879801769	1840	1843	1844	1840	11065
414	20231113	120400	1859437212	1843	1842	1843	1842	892
415	20231113	120300	1857794134	1843	1845	1845	1843	1057
416	20231113	120200	1855846005	1845	1844	1845	1844	97
417	20231113	120100	1855667060	1843	1843	1843	1843	587
418	20231113	120000	1854585219	1843	1841	1843	1841	816
419	20231113	115900	1853082859	1841	1842	1842	1840	373
420	20231113	115800	1852396155	1842	1842	1844	1840	26549
421	20231113	115700	1803539285	1842	1844	1845	1842	275
422	20231113	115600	1803032385	1845	1845	1845	1842	1017
423	20231113	115500	1801158750	1842	1845	1845	1841	1762
424	20231113	115400	1797914704	1840	1846	1846	1840	31689
425	20231113	115300	1739473149	1846	1848	1848	1846	12079
426	20231113	115200	1717160571	1848	1849	1850	1848	4208
427	20231113	115100	1709383914	1850	1850	1850	1850	1543
428	20231113	115000	1706529364	1850	1849	1850	1849	28
429	20231113	114900	1706477584	1850	1849	1850	1848	1555
430	20231113	114800	1703601889	1849	1848	1849	1848	246
431	20231113	114700	1703147218	1850	1849	1850	1847	14145
432	20231113	114600	1677008193	1849	1849	1850	1848	5876
433	20231113	114500	1666146234	1849	1853	1853	1849	60296
434	20231113	114400	1554583623	1852	1853	1853	1852	8139
435	20231113	114300	1539510056	1853	1853	1853	1853	235
436	20231113	114200	1539074601	1852	1853	1853	1852	2202
437	20231113	114100	1534995395	1853	1853	1853	1852	551
438	20231113	114000	1533974667	1853	1853	1853	1853	35
439	20231113	113900	1533909812	1853	1853	1853	1852	1241
440	20231113	113800	1531611172	1853	1854	1854	1853	278
441	20231113	113700	1531096031	1854	1856	1856	1854	276
442	20231113	113600	1530584300	1856	1856	1856	1855	191
443	20231113	113500	1530229879	1856	1856	1856	1855	310
444	20231113	113400	1529654722	1856	1852	1856	1851	10352
445	20231113	113300	1510482470	1852	1856	1856	1852	9767
446	20231113	113200	1492390219	1854	1856	1856	1854	3937
447	20231113	113100	1485088923	1856	1856	1856	1856	63
448	20231113	113000	1484971995	1856	1857	1858	1856	277
449	20231113	112900	1484457845	1857	1856	1857	1855	89
450	20231113	112800	1484292626	1855	1857	1857	1855	1174
451	20231113	112700	1482113597	1857	1858	1858	1857	111
452	20231113	112600	1481907467	1856	1856	1856	1855	3638
453	20231113	112500	1475157698	1856	1858	1858	1856	1907
454	20231113	112400	1471616288	1858	1859	1859	1856	3486
455	20231113	112300	1465138690	1859	1860	1861	1858	2261
456	20231113	112200	1460935553	1861	1859	1861	1859	96
457	20231113	112100	1460757012	1859	1859	1861	1858	4914
458	20231113	112000	1451622360	1859	1861	1861	1859	2358
459	20231113	111900	1447237170	1862	1862	1862	1862	60
460	20231113	111800	1447125450	1860	1861	1861	1860	371
461	20231113	111700	1446435224	1861	1862	1862	1861	2511
462	20231113	111600	1441762166	1862	1864	1864	1862	564
463	20231113	111500	1440711844	1863	1865	1865	1863	400
464	20231113	111400	1439966247	1865	1863	1865	1863	4816
465	20231113	111300	1430989924	1863	1863	1863	1863	51
466	20231113	111200	1430894911	1863	1861	1863	1861	167
467	20231113	111100	1430583971	1862	1861	1862	1861	17
468	20231113	111000	1430552318	1863	1863	1863	1863	20
469	20231113	110900	1430515058	1863	1860	1863	1859	375
470	20231113	110800	1429817707	1861	1863	1863	1861	2519
471	20231113	110700	1425129815	1862	1863	1863	1862	1650
472	20231113	110600	1422057437	1862	1862	1862	1860	1043
473	20231113	110500	1420116561	1861	1860	1863	1858	3125
474	20231113	110400	1414309202	1863	1861	1863	1859	1778
475	20231113	110300	1411002144	1863	1863	1863	1861	4967
476	20231113	110200	1401755043	1861	1864	1864	1861	4154
477	20231113	110100	1394016963	1864	1863	1864	1863	461
478	20231113	110000	1393158117	1862	1863	1863	1861	1155
479	20231113	105900	1391007814	1863	1864	1866	1863	248
480	20231113	105800	1390545477	1866	1865	1867	1864	743
481	20231113	105700	1389159463	1866	1867	1867	1865	1932
482	20231113	105600	1385554695	1867	1866	1867	1866	1257
483	20231113	105500	1383208042	1865	1861	1865	1861	6319
484	20231113	105400	1371434129	1861	1861	1863	1861	642
485	20231113	105300	1370238902	1863	1863	1863	1862	140
486	20231113	105200	1369978125	1863	1861	1863	1861	8551
487	20231113	105100	1354050652	1860	1859	1860	1858	1377
488	20231113	105000	1351491625	1860	1860	1860	1860	793
489	20231113	104900	1350016645	1859	1858	1859	1858	840
490	20231113	104800	1348455121	1859	1857	1859	1857	5160
491	20231113	104700	1338867818	1857	1858	1859	1857	1333
492	20231113	104600	1336391210	1858	1857	1858	1856	1932
493	20231113	104500	1332804490	1857	1857	1857	1857	107
494	20231113	104400	1332605791	1858	1858	1858	1858	3
495	20231113	104300	1332600217	1857	1855	1857	1854	2620
496	20231113	104200	1327735050	1854	1857	1857	1854	681
497	20231113	104100	1326472033	1857	1856	1857	1855	1733
498	20231113	104000	1323257107	1857	1856	1857	1856	432
499	20231113	103900	1322454896	1857	1857	1857	1856	7775
500	20231113	103800	1308017889	1858	1858	1858	1858	619
501	20231113	103700	1306867787	1857	1858	1858	1857	2124
502	20231113	103600	1302921494	1857	1857	1858	1857	1382
503	20231113	103500	1300354420	1857	1858	1858	1857	1356
504	20231113	103400	1297835432	1858	1857	1858	1856	616
505	20231113	103300	1296691224	1857	1857	1857	1851	1489
506	20231113	103200	1293926511	1851	1857	1857	1851	3689
507	20231113	103100	1287094326	1856	1854	1856	1853	12636
508	20231113	103000	1263655102	1854	1851	1854	1850	4703
509	20231113	102900	1254951934	1850	1851	1851	1850	2450
510	20231113	102800	1250418598	1851	1851	1852	1851	355
511	20231113	102700	1249761393	1851	1853	1853	1851	2500
512	20231113	102600	1245133293	1850	1853	1853	1850	15652
513	20231113	102500	1216173320	1851	1852	1852	1850	3950
514	20231113	102400	1208863737	1850	1858	1858	1850	17956
515	20231113	102300	1175624895	1854	1858	1858	1854	6304
516	20231113	102200	1163923329	1858	1858	1858	1856	4089
517	20231113	102100	1156327202	1858	1857	1859	1857	1636
518	20231113	102000	1153289073	1858	1860	1860	1856	556
519	20231113	101900	1152256363	1860	1862	1862	1860	351
520	20231113	101800	1151602931	1862	1862	1862	1862	990
521	20231113	101700	1149759551	1862	1859	1862	1850	20502
522	20231113	101600	1111726537	1859	1861	1861	1859	18682
523	20231113	101500	1076975541	1861	1863	1865	1861	5595
524	20231113	101400	1066555695	1865	1863	1865	1863	14660
525	20231113	101300	1039222879	1863	1862	1863	1861	9052
526	20231113	101200	1022369523	1862	1865	1866	1862	5555
527	20231113	101100	1012017504	1865	1864	1865	1864	1189
528	20231113	101000	1009801188	1867	1867	1867	1865	1172
529	20231113	100900	1007613084	1863	1868	1868	1862	8262
530	20231113	100800	992207163	1869	1871	1871	1869	20149
531	20231113	100700	954528013	1871	1872	1872	1870	10296
532	20231113	100600	935266409	1872	1874	1874	1872	8826
533	20231113	100500	918738155	1874	1874	1877	1874	2293
534	20231113	100400	914441048	1875	1873	1875	1873	6802
535	20231113	100300	901700892	1873	1874	1875	1873	7991
536	20231113	100200	886725530	1875	1875	1878	1875	5705
537	20231113	100100	876027141	1876	1877	1877	1875	1800
538	20231113	100000	872651116	1878	1875	1878	1875	7630
539	20231113	095900	858343951	1876	1875	1876	1875	3264
540	20231113	095800	852223605	1875	1877	1879	1875	3747
541	20231113	095700	845192640	1877	1882	1882	1877	1298
542	20231113	095600	842754637	1880	1880	1882	1880	4282
543	20231113	095500	834699661	1879	1874	1880	1873	14788
544	20231113	095400	806949922	1874	1876	1877	1874	19798
545	20231113	095300	769833370	1875	1877	1877	1875	6422
546	20231113	095200	757786985	1877	1879	1879	1875	18313
547	20231113	095100	723414122	1879	1883	1883	1879	10216
548	20231113	095000	704207432	1882	1883	1884	1882	137
549	20231113	094900	703949547	1883	1884	1884	1883	315
550	20231113	094800	703356399	1883	1881	1885	1881	5591
551	20231113	094700	692819732	1881	1885	1885	1881	1340
552	20231113	094600	690297821	1885	1885	1885	1885	410
553	20231113	094500	689524971	1885	1886	1886	1883	1328
554	20231113	094400	687022182	1890	1888	1890	1888	1013
555	20231113	094300	685107654	1890	1889	1890	1889	2315
556	20231113	094200	680732471	1889	1890	1890	1889	54
557	20231113	094100	680630425	1881	1890	1890	1880	1670
558	20231113	094000	677484611	1890	1883	1890	1883	810
559	20231113	093900	675954743	1889	1890	1890	1889	811
560	20231113	093800	674422464	1890	1891	1891	1890	331
561	20231113	093700	673796844	1891	1879	1892	1879	3519
562	20231113	093600	667177594	1879	1880	1880	1878	3958
563	20231113	093500	659740647	1879	1884	1884	1879	12661
564	20231113	093400	635932514	1882	1888	1888	1880	77824
565	20231113	093300	489206300	1891	1894	1894	1889	21649
566	20231113	093200	448298922	1894	1895	1895	1891	11986
567	20231113	093100	425631772	1895	1895	1895	1891	7207
568	20231113	093000	411988007	1895	1894	1895	1893	5980
569	20231113	092900	400664687	1894	1894	1894	1893	566
570	20231113	092800	399592774	1894	1893	1894	1893	2151
571	20231113	092700	395518820	1893	1893	1894	1893	1351
572	20231113	092600	392961187	1892	1892	1892	1891	1463
573	20231113	092500	390194191	1892	1893	1893	1891	638
574	20231113	092400	388987521	1891	1894	1894	1891	3983
575	20231113	092300	381450851	1894	1894	1894	1893	1380
576	20231113	092200	378837193	1894	1894	1894	1894	61
577	20231113	092100	378721659	1894	1894	1898	1894	4910
578	20231113	092000	369415487	1894	1892	1894	1892	603
579	20231113	091900	368274607	1892	1892	1892	1892	4625
580	20231113	091800	359524107	1892	1892	1894	1892	9310
581	20231113	091700	341909585	1892	1891	1892	1890	111
582	20231113	091600	341699616	1891	1891	1892	1888	9706
583	20231113	091500	323355046	1891	1891	1892	1890	5459
584	20231113	091400	313037170	1892	1891	1897	1890	3500
585	20231113	091300	306418076	1898	1899	1899	1891	33803
586	20231113	091200	242328949	1899	1900	1901	1899	1393
587	20231113	091100	239683145	1900	1903	1904	1900	8195
588	20231113	091000	224097006	1903	1904	1906	1901	5885
589	20231113	090900	212899726	1903	1905	1907	1903	1482
590	20231113	090800	210077418	1908	1908	1908	1905	243
591	20231113	090700	209613939	1909	1911	1911	1900	3418
592	20231113	090600	203098508	1911	1905	1911	1905	27333
593	20231113	090500	151013243	1905	1901	1905	1899	12528
594	20231113	090400	127197108	1905	1898	1905	1898	3314
595	20231113	090300	120900212	1898	1912	1920	1898	8362
596	20231113	090200	104964999	1920	1920	1920	1910	7863
597	20231113	090100	89883659	1925	1903	1925	1902	26528
598	20231113	090000	39283438	1903	1896	1910	1896	20698