KissMeData/032280/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	191000	151383609	1902	1902	1902	1902	2486
3	20231116	190900	151383609	1902	1902	1902	1902	0
4	20231116	190800	151383609	1902	1902	1902	1902	0
5	20231116	190700	151383609	1902	1902	1902	1902	0
6	20231116	190600	151383609	1902	1902	1902	1902	0
7	20231116	190500	151383609	1902	1902	1902	1902	0
8	20231116	190400	151383609	1902	1902	1902	1902	0
9	20231116	190300	151383609	1902	1902	1902	1902	0
10	20231116	190200	151383609	1902	1902	1902	1902	0
11	20231116	190100	151383609	1902	1902	1902	1902	0
12	20231116	190000	151383609	1902	1902	1902	1902	0
13	20231116	185900	151383609	1902	1902	1902	1902	0
14	20231116	185800	151383609	1902	1902	1902	1902	0
15	20231116	185700	151383609	1902	1902	1902	1902	0
16	20231116	185600	151383609	1902	1902	1902	1902	0
17	20231116	185500	151383609	1902	1902	1902	1902	0
18	20231116	185400	151383609	1902	1902	1902	1902	0
19	20231116	185300	151383609	1902	1902	1902	1902	0
20	20231116	185200	151383609	1902	1902	1902	1902	0
21	20231116	185100	151383609	1902	1902	1902	1902	0
22	20231116	185000	151383609	1902	1902	1902	1902	0
23	20231116	184900	151383609	1902	1902	1902	1902	0
24	20231116	184800	151383609	1902	1902	1902	1902	0
25	20231116	184700	151383609	1902	1902	1902	1902	0
26	20231116	184600	151383609	1902	1902	1902	1902	0
27	20231116	184500	151383609	1902	1902	1902	1902	0
28	20231116	184400	151383609	1902	1902	1902	1902	0
29	20231116	184300	151383609	1902	1902	1902	1902	0
30	20231116	184200	151383609	1902	1902	1902	1902	0
31	20231116	184100	151383609	1902	1902	1902	1902	0
32	20231116	184000	151383609	1902	1902	1902	1902	2486
33	20231116	183900	151383609	1902	1902	1902	1902	0
34	20231116	183800	151383609	1902	1902	1902	1902	0
35	20231116	183700	151383609	1902	1902	1902	1902	0
36	20231116	183600	151383609	1902	1902	1902	1902	0
37	20231116	183500	151383609	1902	1902	1902	1902	0
38	20231116	183400	151383609	1902	1902	1902	1902	0
39	20231116	183300	151383609	1902	1902	1902	1902	0
40	20231116	183200	151383609	1902	1902	1902	1902	0
41	20231116	183100	151383609	1902	1902	1902	1902	0
42	20231116	183000	151383609	1902	1902	1902	1902	0
43	20231116	182900	151383609	1902	1902	1902	1902	0
44	20231116	182800	151383609	1902	1902	1902	1902	0
45	20231116	182700	151383609	1902	1902	1902	1902	0
46	20231116	182600	151383609	1902	1902	1902	1902	0
47	20231116	182500	151383609	1902	1902	1902	1902	0
48	20231116	182400	151383609	1902	1902	1902	1902	0
49	20231116	182300	151383609	1902	1902	1902	1902	0
50	20231116	182200	151383609	1902	1902	1902	1902	0
51	20231116	182100	151383609	1902	1902	1902	1902	0
52	20231116	182000	151383609	1902	1902	1902	1902	0
53	20231116	181900	151383609	1902	1902	1902	1902	0
54	20231116	181800	151383609	1902	1902	1902	1902	0
55	20231116	181700	151383609	1902	1902	1902	1902	0
56	20231116	181600	151383609	1902	1902	1902	1902	0
57	20231116	181500	151383609	1902	1902	1902	1902	0
58	20231116	181400	151383609	1902	1902	1902	1902	0
59	20231116	181300	151383609	1902	1902	1902	1902	0
60	20231116	181200	151383609	1902	1902	1902	1902	0
61	20231116	181100	151383609	1902	1902	1902	1902	0
62	20231116	181000	151383609	1902	1902	1902	1902	2486
63	20231116	180900	151383609	1902	1902	1902	1902	0
64	20231116	180800	151383609	1902	1902	1902	1902	0
65	20231116	180700	151383609	1902	1902	1902	1902	0
66	20231116	180600	151383609	1902	1902	1902	1902	0
67	20231116	180500	151383609	1902	1902	1902	1902	0
68	20231116	180400	151383609	1902	1902	1902	1902	0
69	20231116	180300	151383609	1902	1902	1902	1902	0
70	20231116	180200	151383609	1902	1902	1902	1902	0
71	20231116	180100	151383609	1902	1902	1902	1902	0
72	20231116	180000	151383609	1902	1902	1902	1902	0
73	20231116	175900	151383609	1902	1902	1902	1902	0
74	20231116	175800	151383609	1902	1902	1902	1902	0
75	20231116	175700	151383609	1902	1902	1902	1902	0
76	20231116	175600	151383609	1902	1902	1902	1902	0
77	20231116	175500	151383609	1902	1902	1902	1902	0
78	20231116	175400	151383609	1902	1902	1902	1902	0
79	20231116	175300	151383609	1902	1902	1902	1902	0
80	20231116	175200	151383609	1902	1902	1902	1902	0
81	20231116	175100	151383609	1902	1902	1902	1902	0
82	20231116	175000	151383609	1902	1902	1902	1902	0
83	20231116	174900	151383609	1902	1902	1902	1902	0
84	20231116	174800	151383609	1902	1902	1902	1902	0
85	20231116	174700	151383609	1902	1902	1902	1902	0
86	20231116	174600	151383609	1902	1902	1902	1902	0
87	20231116	174500	151383609	1902	1902	1902	1902	0
88	20231116	174400	151383609	1902	1902	1902	1902	0
89	20231116	174300	151383609	1902	1902	1902	1902	0
90	20231116	174200	151383609	1902	1902	1902	1902	0
91	20231116	174100	151383609	1902	1902	1902	1902	0
92	20231116	174000	151383609	1902	1902	1902	1902	2486
93	20231116	173900	151383609	1902	1902	1902	1902	0
94	20231116	173800	151383609	1902	1902	1902	1902	0
95	20231116	173700	151383609	1902	1902	1902	1902	0
96	20231116	173600	151383609	1902	1902	1902	1902	0
97	20231116	173500	151383609	1902	1902	1902	1902	0
98	20231116	173400	151383609	1902	1902	1902	1902	0
99	20231116	173300	151383609	1902	1902	1902	1902	0
100	20231116	173200	151383609	1902	1902	1902	1902	0
101	20231116	173100	151383609	1902	1902	1902	1902	0
102	20231116	173000	151383609	1902	1902	1902	1902	0
103	20231116	172900	151383609	1902	1902	1902	1902	0
104	20231116	172800	151383609	1902	1902	1902	1902	0
105	20231116	172700	151383609	1902	1902	1902	1902	0
106	20231116	172600	151383609	1902	1902	1902	1902	0
107	20231116	172500	151383609	1902	1902	1902	1902	0
108	20231116	172400	151383609	1902	1902	1902	1902	0
109	20231116	172300	151383609	1902	1902	1902	1902	0
110	20231116	172200	151383609	1902	1902	1902	1902	0
111	20231116	172100	151383609	1902	1902	1902	1902	0
112	20231116	172000	151383609	1902	1902	1902	1902	0
113	20231116	171900	151383609	1902	1902	1902	1902	0
114	20231116	171800	151383609	1902	1902	1902	1902	0
115	20231116	171700	151383609	1902	1902	1902	1902	0
116	20231116	171600	151383609	1902	1902	1902	1902	0
117	20231116	171500	151383609	1902	1902	1902	1902	0
118	20231116	171400	151383609	1902	1902	1902	1902	0
119	20231116	171300	151383609	1902	1902	1902	1902	0
120	20231116	171200	151383609	1902	1902	1902	1902	0
121	20231116	171100	151383609	1902	1902	1902	1902	0
122	20231116	171000	151383609	1902	1902	1902	1902	2486
123	20231116	170900	151383609	1902	1902	1902	1902	0
124	20231116	170800	151383609	1902	1902	1902	1902	0
125	20231116	170700	151383609	1902	1902	1902	1902	0
126	20231116	170600	151383609	1902	1902	1902	1902	0
127	20231116	170500	151383609	1902	1902	1902	1902	0
128	20231116	170400	151383609	1902	1902	1902	1902	0
129	20231116	170300	151383609	1902	1902	1902	1902	0
130	20231116	170200	151383609	1902	1902	1902	1902	0
131	20231116	170100	151383609	1902	1902	1902	1902	0
132	20231116	170000	151383609	1902	1902	1902	1902	0
133	20231116	165900	151383609	1902	1902	1902	1902	0
134	20231116	165800	151383609	1902	1902	1902	1902	0
135	20231116	165700	151383609	1902	1902	1902	1902	0
136	20231116	165600	151383609	1902	1902	1902	1902	0
137	20231116	165500	151383609	1902	1902	1902	1902	0
138	20231116	165400	151383609	1902	1902	1902	1902	0
139	20231116	165300	151383609	1902	1902	1902	1902	0
140	20231116	165200	151383609	1902	1902	1902	1902	0
141	20231116	165100	151383609	1902	1902	1902	1902	0
142	20231116	165000	151383609	1902	1902	1902	1902	0
143	20231116	164900	151383609	1902	1902	1902	1902	0
144	20231116	164800	151383609	1902	1902	1902	1902	0
145	20231116	164700	151383609	1902	1902	1902	1902	0
146	20231116	164600	151383609	1902	1902	1902	1902	0
147	20231116	164500	151383609	1902	1902	1902	1902	0
148	20231116	164400	151383609	1902	1902	1902	1902	0
149	20231116	164300	151383609	1902	1902	1902	1902	0
150	20231116	164200	151383609	1902	1902	1902	1902	0
151	20231116	164100	151383609	1902	1902	1902	1902	0
152	20231116	164000	151383609	1902	1902	1902	1902	2486
153	20231116	163900	151383609	1902	1902	1902	1902	0
154	20231116	163800	151383609	1902	1902	1902	1902	0
155	20231116	163700	151383609	1902	1902	1902	1902	0
156	20231116	163600	151383609	1902	1902	1902	1902	0
157	20231116	163500	151383609	1902	1902	1902	1902	0
158	20231116	163400	151383609	1902	1902	1902	1902	0
159	20231116	163300	151383609	1902	1902	1902	1902	0
160	20231116	163200	151383609	1902	1902	1902	1902	0
161	20231116	163100	151383609	1902	1902	1902	1902	0
162	20231116	163000	151383609	1902	1902	1902	1902	2486
163	20231116	162900	146655237	1912	1912	1912	1912	0
164	20231116	162800	146655237	1912	1912	1912	1912	0
165	20231116	162700	146655237	1912	1912	1912	1912	0
166	20231116	162600	146655237	1912	1912	1912	1912	0
167	20231116	162500	146655237	1912	1912	1912	1912	0
168	20231116	162400	146655237	1912	1912	1912	1912	0
169	20231116	162300	146655237	1912	1912	1912	1912	0
170	20231116	162200	146655237	1912	1912	1912	1912	0
171	20231116	162100	146655237	1912	1912	1912	1912	0
172	20231116	162000	146655237	1912	1912	1912	1912	0
173	20231116	161900	146655237	1912	1912	1912	1912	0
174	20231116	161800	146655237	1912	1912	1912	1912	0
175	20231116	161700	146655237	1912	1912	1912	1912	0
176	20231116	161600	146655237	1912	1912	1912	1912	3
177	20231116	161500	146649501	1912	1912	1912	1912	4
178	20231116	161400	146641853	1912	1912	1912	1912	4
179	20231116	161300	146634205	1912	1912	1912	1912	3
180	20231116	161200	146628469	1912	1912	1912	1912	4
181	20231116	161100	146620821	1912	1912	1912	1912	7
182	20231116	161000	146607437	1912	1912	1912	1912	6
183	20231116	160900	146595965	1912	1912	1912	1912	4
184	20231116	160800	146588317	1912	1912	1912	1912	4
185	20231116	160700	146580669	1912	1912	1912	1912	3
186	20231116	160600	146574933	1912	1912	1912	1912	4
187	20231116	160500	146567285	1912	1912	1912	1912	4
188	20231116	160400	146559637	1912	1912	1912	1912	3
189	20231116	160300	146553901	1912	1912	1912	1912	4
190	20231116	160200	146546253	1912	1912	1912	1912	4
191	20231116	160100	146538605	1911	1911	1911	1911	1164
192	20231116	160000	144314201	1903	1911	1911	1903	207
193	20231116	155900	143920248	1911	1911	1911	1911	4
194	20231116	155800	143912604	1911	1911	1911	1911	3
195	20231116	155700	143906871	1911	1911	1911	1911	4
196	20231116	155600	143899227	1911	1911	1911	1911	4
197	20231116	155500	143891583	1911	1911	1911	1911	3
198	20231116	155400	143885850	1911	1911	1911	1911	4
199	20231116	155300	143878206	1911	1911	1911	1911	4
200	20231116	155200	143870562	1911	1911	1911	1911	3
201	20231116	155100	143864829	1911	1911	1911	1911	4
202	20231116	155000	143857185	1911	1911	1911	1911	4
203	20231116	154900	143849541	1911	1911	1911	1911	8
204	20231116	154800	143834253	1911	1911	1911	1911	56
205	20231116	154700	143727237	1911	1911	1911	1911	5
206	20231116	154600	143717682	1911	1911	1911	1911	3
207	20231116	154500	143711949	1911	1911	1911	1911	4
208	20231116	154400	143704305	1911	1911	1911	1911	4
209	20231116	154300	143696661	1911	1911	1911	1911	3
210	20231116	154200	143690928	1911	1911	1911	1911	4
211	20231116	154100	143683284	1911	1911	1911	1911	4
212	20231116	154000	143675640	1911	1911	1911	1911	29
213	20231116	153900	143620221	1911	1911	1911	1911	4
214	20231116	153800	143612577	1911	1911	1911	1911	4
215	20231116	153700	143604933	1911	1911	1911	1911	3
216	20231116	153600	143599200	1911	1911	1911	1911	4
217	20231116	153500	143591556	1911	1911	1911	1911	4
218	20231116	153400	143583912	1911	1911	1911	1911	4
219	20231116	153300	143576268	1903	1911	1911	1903	107
220	20231116	153200	143372623	1911	1911	1911	1911	4
221	20231116	153100	143364979	1911	1911	1911	1911	4
222	20231116	153000	143357335	1911	1911	1911	1911	3
223	20231116	152900	143351602	1911	1911	1911	1911	4
224	20231116	152800	143343958	1911	1911	1911	1911	4
225	20231116	152700	143336314	1911	1911	1911	1911	3
226	20231116	152600	143330581	1911	1911	1911	1911	4
227	20231116	152500	143322937	1911	1911	1911	1911	4
228	20231116	152400	143315293	1911	1911	1911	1911	3
229	20231116	152300	143309560	1911	1911	1911	1911	6
230	20231116	152200	143298094	1903	1911	1911	1903	207
231	20231116	152100	142903978	1911	1911	1911	1911	3
232	20231116	152000	142898245	1911	1911	1911	1911	4
233	20231116	151900	142890601	1911	1911	1911	1911	4
234	20231116	151800	142882957	1911	1911	1911	1911	3
235	20231116	151700	142877224	1911	1905	1911	1905	63
236	20231116	151600	142757203	1905	1905	1905	1905	811
237	20231116	151500	141212248	1905	1905	1905	1905	10
238	20231116	151400	141193198	1905	1903	1905	1901	1126
239	20231116	151300	139051656	1905	1905	1905	1905	4
240	20231116	151200	139044036	1905	1905	1905	1905	3
241	20231116	151100	139038321	1905	1905	1905	1905	4
242	20231116	151000	139030701	1905	1905	1905	1905	4
243	20231116	150900	139023081	1905	1905	1905	1905	3
244	20231116	150800	139017366	1905	1905	1905	1905	4
245	20231116	150700	139009746	1905	1905	1905	1905	4
246	20231116	150600	139002126	1905	1905	1905	1905	3
247	20231116	150500	138996411	1905	1912	1912	1905	1087
248	20231116	150400	136925095	1912	1912	1912	1912	4
249	20231116	150300	136917447	1912	1912	1912	1912	3
250	20231116	150200	136911711	1912	1912	1912	1912	4
251	20231116	150100	136904063	1912	1912	1912	1912	4
252	20231116	150000	136896415	1912	1912	1912	1912	3
253	20231116	145900	136890679	1912	1912	1912	1912	4
254	20231116	145800	136883031	1912	1912	1912	1912	4
255	20231116	145700	136875383	1912	1912	1912	1912	3
256	20231116	145600	136869647	1912	1912	1912	1912	4
257	20231116	145500	136861999	1912	1912	1912	1912	4
258	20231116	145400	136854351	1912	1912	1912	1912	3
259	20231116	145300	136848615	1912	1912	1912	1912	4
260	20231116	145200	136840967	1912	1912	1912	1912	4
261	20231116	145100	136833319	1906	1912	1912	1906	1004
262	20231116	145000	134919155	1912	1912	1912	1912	3
263	20231116	144900	134913419	1912	1911	1912	1911	4
264	20231116	144800	134905774	1911	1911	1911	1911	4
265	20231116	144700	134898130	1911	1911	1911	1911	3
266	20231116	144600	134892397	1911	1911	1911	1911	4
267	20231116	144500	134884753	1911	1911	1911	1911	4
268	20231116	144400	134877109	1906	1911	1911	1906	206
269	20231116	144300	134484458	1911	1911	1911	1911	4
270	20231116	144200	134476814	1911	1911	1911	1911	4
271	20231116	144100	134469170	1911	1911	1911	1911	4
272	20231116	144000	134461526	1906	1911	1911	1906	47
273	20231116	143900	134371924	1911	1911	1911	1911	4
274	20231116	143800	134364280	1911	1911	1911	1911	3
275	20231116	143700	134358547	1911	1911	1911	1911	1404
276	20231116	143600	131675503	1911	1911	1911	1911	4
277	20231116	143500	131667859	1911	1911	1911	1911	3
278	20231116	143400	131662126	1911	1911	1911	1911	4
279	20231116	143300	131654482	1911	1911	1911	1911	4
280	20231116	143200	131646838	1906	1911	1911	1906	7160
281	20231116	143100	117999403	1911	1911	1911	1911	4
282	20231116	143000	117991759	1911	1911	1911	1911	4
283	20231116	142900	117984115	1911	1911	1911	1911	3
284	20231116	142800	117978382	1911	1911	1911	1911	4
285	20231116	142700	117970738	1911	1911	1911	1911	4
286	20231116	142600	117963094	1911	1911	1911	1911	3
287	20231116	142500	117957361	1911	1911	1911	1911	4
288	20231116	142400	117949717	1911	1911	1911	1911	4
289	20231116	142300	117942073	1911	1911	1911	1911	3
290	20231116	142200	117936340	1911	1911	1911	1911	4
291	20231116	142100	117928696	1911	1911	1911	1911	4
292	20231116	142000	117921052	1911	1911	1911	1911	3
293	20231116	141900	117915319	1911	1911	1911	1911	4
294	20231116	141800	117907675	1911	1911	1911	1911	4
295	20231116	141700	117900031	1911	1910	1911	1910	142
296	20231116	141600	117628810	1910	1910	1910	1910	4
297	20231116	141500	117621170	1910	1910	1910	1910	4
298	20231116	141400	117613530	1910	1910	1910	1910	4
299	20231116	141300	117605890	1906	1910	1910	1906	2004
300	20231116	141200	113785503	1910	1910	1910	1910	177
301	20231116	141100	113447433	1910	1910	1910	1910	3
302	20231116	141000	113441703	1910	1910	1910	1910	4
303	20231116	140900	113434063	1910	1910	1910	1910	4
304	20231116	140800	113426423	1910	1910	1910	1910	4
305	20231116	140700	113418783	1910	1910	1910	1910	3
306	20231116	140600	113413053	1907	1910	1910	1907	207
307	20231116	140500	113018292	1911	1911	1911	1911	4
308	20231116	140400	113010648	1911	1911	1911	1911	3
309	20231116	140300	113004915	1911	1911	1911	1911	4
310	20231116	140200	112997271	1910	1911	1911	1910	8
311	20231116	140100	112981987	1911	1910	1911	1910	3
312	20231116	140000	112976256	1912	1912	1912	1912	4
313	20231116	135900	112968608	1912	1912	1912	1912	4
314	20231116	135800	112960960	1912	1912	1912	1912	3
315	20231116	135700	112955224	1912	1912	1912	1912	4
316	20231116	135600	112947576	1910	1910	1910	1910	177
317	20231116	135500	112609506	1910	1910	1910	1910	3
318	20231116	135400	112603776	1910	1910	1910	1910	4
319	20231116	135300	112596136	1910	1910	1910	1910	4
320	20231116	135200	112588496	1910	1910	1910	1910	3
321	20231116	135100	112582766	1910	1910	1910	1910	4
322	20231116	135000	112575126	1909	1909	1909	1909	100
323	20231116	134900	112384226	1909	1909	1909	1909	160
324	20231116	134800	112078786	1909	1909	1909	1909	4
325	20231116	134700	112071150	1909	1909	1909	1909	4
326	20231116	134600	112063514	1909	1909	1909	1909	793
327	20231116	134500	110549677	1909	1909	1909	1909	1408
328	20231116	134400	107861805	1909	1909	1909	1909	4
329	20231116	134300	107854169	1909	1909	1909	1909	3
330	20231116	134200	107848442	1909	1909	1909	1909	4
331	20231116	134100	107840806	1909	1909	1909	1909	53
332	20231116	134000	107739629	1909	1909	1909	1909	3
333	20231116	133900	107733902	1909	1909	1909	1909	4
334	20231116	133800	107726266	1909	1909	1909	1909	4
335	20231116	133700	107718630	1909	1909	1909	1909	3
336	20231116	133600	107712903	1909	1909	1909	1909	4
337	20231116	133500	107705267	1909	1909	1909	1909	4
338	20231116	133400	107697631	1905	1909	1909	1905	393
339	20231116	133300	106947808	1909	1909	1909	1909	4
340	20231116	133200	106940172	1909	1909	1909	1909	4
341	20231116	133100	106932536	1909	1909	1909	1909	3
342	20231116	133000	106926809	1909	1909	1909	1909	4
343	20231116	132900	106919173	1909	1909	1909	1909	4
344	20231116	132800	106911537	1903	1905	1909	1903	374
345	20231116	132700	106199461	1909	1909	1909	1909	4
346	20231116	132600	106191825	1910	1910	1910	1910	4
347	20231116	132500	106184185	1910	1910	1910	1910	3
348	20231116	132400	106178455	1910	1910	1910	1910	8
349	20231116	132300	106163175	1910	1910	1910	1910	14
350	20231116	132200	106136435	1905	1904	1905	1904	2093
351	20231116	132100	102151156	1903	1904	1904	1903	29
352	20231116	132000	102095963	1904	1904	1904	1904	8
353	20231116	131900	102080731	1903	1904	1904	1903	150
354	20231116	131800	101795273	1904	1904	1904	1904	6
355	20231116	131700	101783849	1904	1904	1904	1904	8
356	20231116	131600	101768617	1904	1904	1904	1904	29
357	20231116	131500	101713401	1904	1904	1904	1904	14
358	20231116	131400	101686745	1904	1904	1904	1904	29
359	20231116	131300	101631529	1904	1904	1904	1904	999
360	20231116	131200	99729433	1904	1904	1904	1904	14
361	20231116	131100	99702777	1904	1904	1904	1904	8
362	20231116	131000	99687545	1904	1904	1904	1904	8
363	20231116	130900	99672313	1904	1904	1904	1904	106
364	20231116	130800	99470489	1904	1904	1904	1904	8
365	20231116	130700	99455257	1904	1904	1904	1904	8
366	20231116	130600	99440025	1904	1904	1904	1904	706
367	20231116	130500	98095801	1904	1904	1904	1904	8
368	20231116	130400	98080569	1904	1904	1904	1904	16
369	20231116	130300	98050105	1904	1904	1904	1904	6
370	20231116	130200	98038681	1904	1904	1904	1904	8
371	20231116	130100	98023449	1904	1904	1904	1904	533
372	20231116	130000	97008617	1904	1904	1904	1904	6
373	20231116	125900	96997193	1904	1904	1904	1904	8
374	20231116	125800	96981961	1904	1904	1904	1904	8
375	20231116	125700	96966729	1904	1904	1904	1904	6
376	20231116	125600	96955305	1904	1904	1904	1904	8
377	20231116	125500	96940073	1904	1904	1904	1902	416
378	20231116	125400	96148809	1904	1904	1904	1904	6
379	20231116	125300	96137385	1904	1904	1904	1904	16
380	20231116	125200	96106921	1904	1904	1904	1904	16
381	20231116	125100	96076457	1904	1904	1904	1904	6
382	20231116	125000	96065033	1904	1904	1904	1902	220
383	20231116	124900	95646492	1905	1905	1905	1905	8
384	20231116	124800	95631252	1905	1905	1905	1905	6
385	20231116	124700	95619822	1905	1905	1905	1905	16
386	20231116	124600	95589342	1905	1905	1905	1905	8
387	20231116	124500	95574102	1905	1905	1905	1905	54
388	20231116	124400	95471232	1905	1905	1905	1905	16
389	20231116	124300	95440752	1905	1910	1910	1905	23
390	20231116	124200	95396897	1910	1909	1910	1909	6
391	20231116	124100	95385438	1909	1909	1909	1909	8
392	20231116	124000	95370166	1909	1909	1909	1909	8
393	20231116	123900	95354894	1909	1909	1909	1909	8
394	20231116	123800	95339622	1909	1909	1909	1909	6
395	20231116	123700	95328168	1905	1902	1905	1902	856
396	20231116	123600	93700032	1902	1902	1902	1902	30
397	20231116	123500	93642972	1902	1902	1902	1902	28
398	20231116	123400	93589716	1902	1912	1912	1902	2102
399	20231116	123300	89591095	1912	1912	1912	1912	8
400	20231116	123200	89575799	1912	1912	1912	1912	6
401	20231116	123100	89564327	1912	1912	1912	1912	8
402	20231116	123000	89549031	1912	1912	1912	1912	8
403	20231116	122900	89533735	1912	1912	1912	1912	6
404	20231116	122800	89522263	1912	1912	1912	1912	8
405	20231116	122700	89506967	1912	1912	1912	1912	8
406	20231116	122600	89491671	1911	1911	1911	1911	14
407	20231116	122500	89464917	1911	1911	1911	1911	8
408	20231116	122400	89449629	1911	1912	1912	1901	650
409	20231116	122300	88213548	1912	1912	1912	1912	142
410	20231116	122200	87942044	1913	1913	1913	1913	0
411	20231116	122100	87942044	1913	1913	1913	1913	0
412	20231116	122000	87942044	1913	1913	1913	1913	0
413	20231116	121900	87942044	1913	1913	1913	1913	0
414	20231116	121800	87942044	1913	1913	1913	1913	0
415	20231116	121700	87942044	1913	1913	1913	1913	0
416	20231116	121600	87942044	1913	1913	1913	1913	0
417	20231116	121500	87942044	1913	1913	1913	1913	62
418	20231116	121400	87823438	1913	1913	1913	1913	0
419	20231116	121300	87823438	1913	1912	1913	1912	8
420	20231116	121200	87808141	1902	1912	1912	1902	204
421	20231116	121100	87419543	1913	1913	1913	1913	0
422	20231116	121000	87419543	1913	1913	1913	1913	0
423	20231116	120900	87419543	1913	1913	1913	1913	1
424	20231116	120800	87417630	1912	1912	1912	1912	10
425	20231116	120700	87398510	1913	1913	1913	1913	0
426	20231116	120600	87398510	1913	1912	1913	1902	3015
427	20231116	120500	81659381	1912	1912	1912	1912	0
428	20231116	120400	81659381	1912	1912	1912	1912	0
429	20231116	120300	81659381	1912	1912	1912	1912	54
430	20231116	120200	81556133	1913	1913	1913	1913	0
431	20231116	120100	81556133	1913	1913	1913	1913	0
432	20231116	120000	81556133	1913	1913	1913	1913	0
433	20231116	115900	81556133	1913	1913	1913	1913	0
434	20231116	115800	81556133	1913	1913	1913	1913	0
435	20231116	115700	81556133	1913	1913	1913	1913	0
436	20231116	115600	81556133	1913	1913	1913	1913	0
437	20231116	115500	81556133	1913	1913	1913	1913	0
438	20231116	115400	81556133	1913	1913	1913	1913	0
439	20231116	115300	81556133	1913	1913	1913	1913	0
440	20231116	115200	81556133	1913	1913	1913	1913	0
441	20231116	115100	81556133	1913	1913	1913	1913	49
442	20231116	115000	81462396	1913	1913	1913	1913	72
443	20231116	114900	81324660	1913	1913	1913	1913	20
444	20231116	114800	81286400	1913	1913	1913	1913	400
445	20231116	114700	80521200	1913	1913	1913	1913	0
446	20231116	114600	80521200	1913	1911	1913	1911	1226
447	20231116	114500	78178312	1900	1911	1911	1900	3198
448	20231116	114400	72098180	1911	1911	1911	1911	8
449	20231116	114300	72082892	1911	1911	1911	1911	6
450	20231116	114200	72071426	1911	1911	1911	1911	8
451	20231116	114100	72056138	1911	1911	1911	1911	8
452	20231116	114000	72040850	1911	1911	1911	1911	6
453	20231116	113900	72029384	1911	1911	1911	1911	8
454	20231116	113800	72014096	1911	1911	1911	1910	14
455	20231116	113700	71987346	1911	1911	1911	1911	6
456	20231116	113600	71975880	1911	1911	1911	1911	8
457	20231116	113500	71960592	1902	1911	1911	1902	4051
458	20231116	113400	64251900	1905	1911	1911	1905	210
459	20231116	113300	63851641	1911	1911	1911	1911	8
460	20231116	113200	63836353	1911	1911	1911	1911	8
461	20231116	113100	63821065	1911	1911	1911	1911	6
462	20231116	113000	63809599	1906	1911	1911	1906	472
463	20231116	112900	62909927	1911	1911	1911	1911	213
464	20231116	112800	62502884	1911	1911	1911	1911	28
465	20231116	112700	62449376	1911	1911	1911	1911	30
466	20231116	112600	62392046	1910	1910	1910	1910	169
467	20231116	112500	62069256	1910	1910	1910	1910	6
468	20231116	112400	62057796	1910	1910	1910	1910	8
469	20231116	112300	62042516	1910	1910	1910	1910	8
470	20231116	112200	62027236	1910	1910	1910	1910	6
471	20231116	112100	62015776	1904	1911	1911	1904	1184
472	20231116	112000	59760144	1911	1911	1911	1911	16
473	20231116	111900	59729568	1911	1911	1911	1911	6
474	20231116	111800	59718102	1910	1911	1911	1910	29
475	20231116	111700	59662703	1911	1911	1911	1911	113
476	20231116	111600	59446760	1911	1911	1911	1911	6
477	20231116	111500	59435294	1911	1911	1911	1911	34
478	20231116	111400	59370320	1911	1911	1911	1911	8
479	20231116	111300	59355032	1911	1911	1911	1911	35
480	20231116	111200	59288147	1911	1911	1911	1911	6
481	20231116	111100	59276681	1911	1912	1912	1911	35
482	20231116	111000	59209788	1912	1912	1912	1912	385
483	20231116	110900	58473668	1913	1912	1913	1912	142
484	20231116	110800	58202137	1915	1915	1915	1915	0
485	20231116	110700	58202137	1915	1915	1915	1915	27
486	20231116	110600	58150432	1915	1915	1915	1915	0
487	20231116	110500	58150432	1915	1915	1915	1915	27
488	20231116	110400	58098727	1912	1912	1912	1912	1
489	20231116	110300	58096815	1915	1915	1915	1915	27
490	20231116	110200	58045110	1915	1915	1915	1915	0
491	20231116	110100	58045110	1915	1915	1915	1915	53
492	20231116	110000	57943615	1915	1915	1915	1915	1
493	20231116	105900	57941700	1922	1922	1922	1922	28
494	20231116	105800	57887884	1915	1915	1915	1915	228
495	20231116	105700	57451264	1922	1922	1922	1922	27
496	20231116	105600	57399370	1915	1920	1920	1915	204
497	20231116	105500	57008105	1920	1920	1920	1920	0
498	20231116	105400	57008105	1920	1920	1920	1920	300
499	20231116	105300	56432105	1920	1920	1920	1920	0
500	20231116	105200	56432105	1920	1920	1920	1920	0
501	20231116	105100	56432105	1920	1920	1920	1920	0
502	20231116	105000	56432105	1920	1920	1920	1920	0
503	20231116	104900	56432105	1920	1920	1920	1920	0
504	20231116	104800	56432105	1920	1920	1920	1920	4
505	20231116	104700	56424425	1922	1922	1922	1922	1
506	20231116	104600	56422503	1920	1920	1920	1920	37
507	20231116	104500	56351463	1922	1922	1922	1922	1
508	20231116	104400	56349541	1920	1920	1920	1920	8
509	20231116	104300	56334181	1920	1920	1920	1920	1090
510	20231116	104200	54241381	1920	1920	1920	1920	0
511	20231116	104100	54241381	1920	1920	1920	1920	72
512	20231116	104000	54103141	1922	1922	1922	1922	1
513	20231116	103900	54101219	1922	1922	1922	1922	2
514	20231116	103800	54097375	1922	1922	1922	1922	0
515	20231116	103700	54097375	1922	1922	1922	1922	0
516	20231116	103600	54097375	1922	1922	1922	1922	0
517	20231116	103500	54097375	1922	1922	1922	1922	0
518	20231116	103400	54097375	1922	1920	1922	1920	5
519	20231116	103300	54087773	1922	1922	1922	1922	3002
520	20231116	103200	48317929	1922	1922	1922	1922	1
521	20231116	103100	48316007	1920	1920	1920	1920	0
522	20231116	103000	48316007	1920	1920	1920	1920	4
523	20231116	102900	48308327	1922	1922	1922	1922	0
524	20231116	102800	48308327	1922	1922	1922	1922	1
525	20231116	102700	48306405	1915	1922	1922	1915	3862
526	20231116	102600	40895702	1922	1922	1922	1922	269
527	20231116	102500	40378684	1921	1922	1922	1921	424
528	20231116	102400	39564156	1921	1922	1922	1921	52
529	20231116	102300	39464255	1921	1921	1921	1921	469
530	20231116	102200	38563306	1921	1921	1921	1921	25
531	20231116	102100	38515281	1919	1919	1919	1919	32
532	20231116	102000	38453873	1919	1921	1921	1919	281
533	20231116	101900	37914616	1919	1921	1921	1919	41
534	20231116	101800	37835896	1920	1921	1921	1920	213
535	20231116	101700	37426927	1920	1920	1920	1920	532
536	20231116	101600	36405487	1922	1922	1922	1922	9
537	20231116	101500	36388189	1920	1922	1922	1920	57
538	20231116	101400	36278699	1922	1922	1922	1922	25
539	20231116	101300	36230649	1922	1919	1922	1919	2637
540	20231116	101200	31163676	1919	1919	1919	1919	1075
541	20231116	101100	29100751	1919	1919	1919	1919	32
542	20231116	101000	29039343	1921	1920	1921	1919	300
543	20231116	100900	28463631	1921	1921	1921	1919	41
544	20231116	100800	28384934	1922	1920	1922	1920	304
545	20231116	100700	27801250	1919	1920	1920	1919	291
546	20231116	100600	27242813	1919	1920	1920	1919	5416
547	20231116	100500	16847759	1919	1920	1920	1919	38
548	20231116	100400	16774832	1920	1919	1920	1919	59
549	20231116	100300	16661554	1919	1919	1920	1919	821
550	20231116	100200	15085269	1919	1920	1920	1919	12
551	20231116	100100	15062231	1919	1919	1919	1919	2322
552	20231116	100000	10606313	1919	1919	1919	1919	5527