KissMeData/063440/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193000	235823456	1936	1936	1936	1936	2903
3	20231123	192900	235823456	1936	1936	1936	1936	0
4	20231123	192800	235823456	1936	1936	1936	1936	0
5	20231123	192700	235823456	1936	1936	1936	1936	0
6	20231123	192600	235823456	1936	1936	1936	1936	0
7	20231123	192500	235823456	1936	1936	1936	1936	0
8	20231123	192400	235823456	1936	1936	1936	1936	0
9	20231123	192300	235823456	1936	1936	1936	1936	0
10	20231123	192200	235823456	1936	1936	1936	1936	0
11	20231123	192100	235823456	1936	1936	1936	1936	0
12	20231123	192000	235823456	1936	1936	1936	1936	0
13	20231123	191900	235823456	1936	1936	1936	1936	0
14	20231123	191800	235823456	1936	1936	1936	1936	0
15	20231123	191700	235823456	1936	1936	1936	1936	0
16	20231123	191600	235823456	1936	1936	1936	1936	0
17	20231123	191500	235823456	1936	1936	1936	1936	0
18	20231123	191400	235823456	1936	1936	1936	1936	0
19	20231123	191300	235823456	1936	1936	1936	1936	0
20	20231123	191200	235823456	1936	1936	1936	1936	0
21	20231123	191100	235823456	1936	1936	1936	1936	0
22	20231123	191000	235823456	1936	1936	1936	1936	0
23	20231123	190900	235823456	1936	1936	1936	1936	0
24	20231123	190800	235823456	1936	1936	1936	1936	0
25	20231123	190700	235823456	1936	1936	1936	1936	0
26	20231123	190600	235823456	1936	1936	1936	1936	0
27	20231123	190500	235823456	1936	1936	1936	1936	0
28	20231123	190400	235823456	1936	1936	1936	1936	0
29	20231123	190300	235823456	1936	1936	1936	1936	0
30	20231123	190200	235823456	1936	1936	1936	1936	0
31	20231123	190100	235823456	1936	1936	1936	1936	0
32	20231123	190000	235823456	1936	1936	1936	1936	2903
33	20231123	185900	235823456	1936	1936	1936	1936	0
34	20231123	185800	235823456	1936	1936	1936	1936	0
35	20231123	185700	235823456	1936	1936	1936	1936	0
36	20231123	185600	235823456	1936	1936	1936	1936	0
37	20231123	185500	235823456	1936	1936	1936	1936	0
38	20231123	185400	235823456	1936	1936	1936	1936	0
39	20231123	185300	235823456	1936	1936	1936	1936	0
40	20231123	185200	235823456	1936	1936	1936	1936	0
41	20231123	185100	235823456	1936	1936	1936	1936	0
42	20231123	185000	235823456	1936	1936	1936	1936	0
43	20231123	184900	235823456	1936	1936	1936	1936	0
44	20231123	184800	235823456	1936	1936	1936	1936	0
45	20231123	184700	235823456	1936	1936	1936	1936	0
46	20231123	184600	235823456	1936	1936	1936	1936	0
47	20231123	184500	235823456	1936	1936	1936	1936	0
48	20231123	184400	235823456	1936	1936	1936	1936	0
49	20231123	184300	235823456	1936	1936	1936	1936	0
50	20231123	184200	235823456	1936	1936	1936	1936	0
51	20231123	184100	235823456	1936	1936	1936	1936	0
52	20231123	184000	235823456	1936	1936	1936	1936	0
53	20231123	183900	235823456	1936	1936	1936	1936	0
54	20231123	183800	235823456	1936	1936	1936	1936	0
55	20231123	183700	235823456	1936	1936	1936	1936	0
56	20231123	183600	235823456	1936	1936	1936	1936	0
57	20231123	183500	235823456	1936	1936	1936	1936	0
58	20231123	183400	235823456	1936	1936	1936	1936	0
59	20231123	183300	235823456	1936	1936	1936	1936	0
60	20231123	183200	235823456	1936	1936	1936	1936	0
61	20231123	183100	235823456	1936	1936	1936	1936	0
62	20231123	183000	235823456	1936	1936	1936	1936	2903
63	20231123	182900	235823456	1936	1936	1936	1936	0
64	20231123	182800	235823456	1936	1936	1936	1936	0
65	20231123	182700	235823456	1936	1936	1936	1936	0
66	20231123	182600	235823456	1936	1936	1936	1936	0
67	20231123	182500	235823456	1936	1936	1936	1936	0
68	20231123	182400	235823456	1936	1936	1936	1936	0
69	20231123	182300	235823456	1936	1936	1936	1936	0
70	20231123	182200	235823456	1936	1936	1936	1936	0
71	20231123	182100	235823456	1936	1936	1936	1936	0
72	20231123	182000	235823456	1936	1936	1936	1936	0
73	20231123	181900	235823456	1936	1936	1936	1936	0
74	20231123	181800	235823456	1936	1936	1936	1936	0
75	20231123	181700	235823456	1936	1936	1936	1936	0
76	20231123	181600	235823456	1936	1936	1936	1936	0
77	20231123	181500	235823456	1936	1936	1936	1936	0
78	20231123	181400	235823456	1936	1936	1936	1936	0
79	20231123	181300	235823456	1936	1936	1936	1936	0
80	20231123	181200	235823456	1936	1936	1936	1936	0
81	20231123	181100	235823456	1936	1936	1936	1936	0
82	20231123	181000	235823456	1936	1936	1936	1936	0
83	20231123	180900	235823456	1936	1936	1936	1936	0
84	20231123	180800	235823456	1936	1936	1936	1936	0
85	20231123	180700	235823456	1936	1936	1936	1936	0
86	20231123	180600	235823456	1936	1936	1936	1936	0
87	20231123	180500	235823456	1936	1936	1936	1936	0
88	20231123	180400	235823456	1936	1936	1936	1936	0
89	20231123	180300	235823456	1936	1936	1936	1936	0
90	20231123	180200	235823456	1936	1936	1936	1936	0
91	20231123	180100	235823456	1936	1936	1936	1936	0
92	20231123	180000	235823456	1936	1936	1936	1936	2903
93	20231123	175900	235823456	1936	1936	1936	1936	0
94	20231123	175800	235823456	1936	1936	1936	1936	0
95	20231123	175700	235823456	1936	1936	1936	1936	0
96	20231123	175600	235823456	1936	1936	1936	1936	0
97	20231123	175500	235823456	1936	1936	1936	1936	0
98	20231123	175400	235823456	1936	1936	1936	1936	0
99	20231123	175300	235823456	1936	1936	1936	1936	0
100	20231123	175200	235823456	1936	1936	1936	1936	0
101	20231123	175100	235823456	1936	1936	1936	1936	0
102	20231123	175000	235823456	1936	1936	1936	1936	0
103	20231123	174900	235823456	1936	1936	1936	1936	0
104	20231123	174800	235823456	1936	1936	1936	1936	0
105	20231123	174700	235823456	1936	1936	1936	1936	0
106	20231123	174600	235823456	1936	1936	1936	1936	0
107	20231123	174500	235823456	1936	1936	1936	1936	0
108	20231123	174400	235823456	1936	1936	1936	1936	0
109	20231123	174300	235823456	1936	1936	1936	1936	0
110	20231123	174200	235823456	1936	1936	1936	1936	0
111	20231123	174100	235823456	1936	1936	1936	1936	0
112	20231123	174000	235823456	1936	1936	1936	1936	0
113	20231123	173900	235823456	1936	1936	1936	1936	0
114	20231123	173800	235823456	1936	1936	1936	1936	0
115	20231123	173700	235823456	1936	1936	1936	1936	0
116	20231123	173600	235823456	1936	1936	1936	1936	0
117	20231123	173500	235823456	1936	1936	1936	1936	0
118	20231123	173400	235823456	1936	1936	1936	1936	0
119	20231123	173300	235823456	1936	1936	1936	1936	0
120	20231123	173200	235823456	1936	1936	1936	1936	0
121	20231123	173100	235823456	1936	1936	1936	1936	0
122	20231123	173000	235823456	1936	1936	1936	1936	2903
123	20231123	172900	235823456	1936	1936	1936	1936	0
124	20231123	172800	235823456	1936	1936	1936	1936	0
125	20231123	172700	235823456	1936	1936	1936	1936	0
126	20231123	172600	235823456	1936	1936	1936	1936	0
127	20231123	172500	235823456	1936	1936	1936	1936	0
128	20231123	172400	235823456	1936	1936	1936	1936	0
129	20231123	172300	235823456	1936	1936	1936	1936	0
130	20231123	172200	235823456	1936	1936	1936	1936	0
131	20231123	172100	235823456	1936	1936	1936	1936	0
132	20231123	172000	235823456	1936	1936	1936	1936	0
133	20231123	171900	235823456	1936	1936	1936	1936	0
134	20231123	171800	235823456	1936	1936	1936	1936	0
135	20231123	171700	235823456	1936	1936	1936	1936	0
136	20231123	171600	235823456	1936	1936	1936	1936	0
137	20231123	171500	235823456	1936	1936	1936	1936	0
138	20231123	171400	235823456	1936	1936	1936	1936	0
139	20231123	171300	235823456	1936	1936	1936	1936	0
140	20231123	171200	235823456	1936	1936	1936	1936	0
141	20231123	171100	235823456	1936	1936	1936	1936	0
142	20231123	171000	235823456	1936	1936	1936	1936	0
143	20231123	170900	235823456	1936	1936	1936	1936	0
144	20231123	170800	235823456	1936	1936	1936	1936	0
145	20231123	170700	235823456	1936	1936	1936	1936	0
146	20231123	170600	235823456	1936	1936	1936	1936	0
147	20231123	170500	235823456	1936	1936	1936	1936	0
148	20231123	170400	235823456	1936	1936	1936	1936	0
149	20231123	170300	235823456	1936	1936	1936	1936	0
150	20231123	170200	235823456	1936	1936	1936	1936	0
151	20231123	170100	235823456	1936	1936	1936	1936	0
152	20231123	170000	235823456	1936	1936	1936	1936	2903
153	20231123	165900	235823456	1936	1936	1936	1936	0
154	20231123	165800	235823456	1936	1936	1936	1936	0
155	20231123	165700	235823456	1936	1936	1936	1936	0
156	20231123	165600	235823456	1936	1936	1936	1936	0
157	20231123	165500	235823456	1936	1936	1936	1936	0
158	20231123	165400	235823456	1936	1936	1936	1936	0
159	20231123	165300	235823456	1936	1936	1936	1936	0
160	20231123	165200	235823456	1936	1936	1936	1936	0
161	20231123	165100	235823456	1936	1936	1936	1936	0
162	20231123	165000	235823456	1936	1936	1936	1936	0
163	20231123	164900	235823456	1936	1936	1936	1936	0
164	20231123	164800	235823456	1936	1936	1936	1936	0
165	20231123	164700	235823456	1936	1936	1936	1936	0
166	20231123	164600	235823456	1936	1936	1936	1936	0
167	20231123	164500	235823456	1936	1936	1936	1936	0
168	20231123	164400	235823456	1936	1936	1936	1936	0
169	20231123	164300	235823456	1936	1936	1936	1936	0
170	20231123	164200	235823456	1936	1936	1936	1936	0
171	20231123	164100	235823456	1936	1936	1936	1936	0
172	20231123	164000	235823456	1936	1936	1936	1936	0
173	20231123	163900	235823456	1936	1936	1936	1936	0
174	20231123	163800	235823456	1936	1936	1936	1936	0
175	20231123	163700	235823456	1936	1936	1936	1936	0
176	20231123	163600	235823456	1936	1936	1936	1936	0
177	20231123	163500	235823456	1936	1936	1936	1936	0
178	20231123	163400	235823456	1936	1936	1936	1936	0
179	20231123	163300	235823456	1936	1936	1936	1936	0
180	20231123	163200	235823456	1936	1936	1936	1936	0
181	20231123	163100	235823456	1936	1936	1936	1936	0
182	20231123	163000	235823456	1936	1936	1936	1936	2903
183	20231123	162900	235823456	1936	1936	1936	1936	0
184	20231123	162800	235823456	1936	1936	1936	1936	0
185	20231123	162700	235823456	1936	1936	1936	1936	0
186	20231123	162600	235823456	1936	1936	1936	1936	0
187	20231123	162500	235823456	1936	1936	1936	1936	0
188	20231123	162400	235823456	1936	1936	1936	1936	0
189	20231123	162300	235823456	1936	1936	1936	1936	0
190	20231123	162200	235823456	1936	1936	1936	1936	0
191	20231123	162100	235823456	1936	1936	1936	1936	0
192	20231123	162000	235823456	1936	1936	1936	1936	0
193	20231123	161900	235823456	1936	1936	1936	1936	0
194	20231123	161800	235823456	1936	1936	1936	1936	0
195	20231123	161700	235823456	1936	1936	1936	1936	0
196	20231123	161600	235823456	1936	1936	1936	1936	0
197	20231123	161500	235823456	1936	1936	1936	1936	0
198	20231123	161400	235823456	1936	1936	1936	1936	0
199	20231123	161300	235823456	1936	1936	1936	1936	0
200	20231123	161200	235823456	1936	1936	1936	1936	0
201	20231123	161100	235823456	1936	1936	1936	1936	0
202	20231123	161000	235823456	1936	1936	1936	1936	0
203	20231123	160900	235823456	1936	1936	1936	1936	0
204	20231123	160800	235823456	1936	1936	1936	1936	0
205	20231123	160700	235823456	1936	1936	1936	1936	0
206	20231123	160600	235823456	1936	1936	1936	1936	0
207	20231123	160500	235823456	1936	1936	1936	1936	0
208	20231123	160400	235823456	1936	1936	1936	1936	0
209	20231123	160300	235823456	1936	1936	1936	1936	0
210	20231123	160200	235823456	1936	1936	1936	1936	0
211	20231123	160100	235823456	1936	1936	1936	1936	0
212	20231123	160000	235823456	1936	1936	1936	1936	2903
213	20231123	155900	235823456	1936	1936	1936	1936	0
214	20231123	155800	235823456	1936	1936	1936	1936	0
215	20231123	155700	235823456	1936	1936	1936	1936	0
216	20231123	155600	235823456	1936	1936	1936	1936	0
217	20231123	155500	235823456	1936	1936	1936	1936	0
218	20231123	155400	235823456	1936	1936	1936	1936	0
219	20231123	155300	235823456	1936	1936	1936	1936	0
220	20231123	155200	235823456	1936	1936	1936	1936	0
221	20231123	155100	235823456	1936	1936	1936	1936	0
222	20231123	155000	235823456	1936	1936	1936	1936	0
223	20231123	154900	235823456	1936	1936	1936	1936	0
224	20231123	154800	235823456	1936	1936	1936	1936	0
225	20231123	154700	235823456	1936	1936	1936	1936	0
226	20231123	154600	235823456	1936	1936	1936	1936	0
227	20231123	154500	235823456	1936	1936	1936	1936	0
228	20231123	154400	235823456	1936	1936	1936	1936	0
229	20231123	154300	235823456	1936	1936	1936	1936	0
230	20231123	154200	235823456	1936	1936	1936	1936	0
231	20231123	154100	235823456	1936	1936	1936	1936	0
232	20231123	154000	235823456	1936	1936	1936	1936	0
233	20231123	153900	235823456	1936	1936	1936	1936	0
234	20231123	153800	235823456	1936	1936	1936	1936	0
235	20231123	153700	235823456	1936	1936	1936	1936	0
236	20231123	153600	235823456	1936	1936	1936	1936	0
237	20231123	153500	235823456	1936	1936	1936	1936	0
238	20231123	153400	235823456	1936	1936	1936	1936	0
239	20231123	153300	235823456	1936	1936	1936	1936	0
240	20231123	153200	235823456	1936	1936	1936	1936	0
241	20231123	153100	235823456	1936	1936	1936	1936	0
242	20231123	153000	235823456	1936	1936	1936	1936	5806
243	20231123	152900	230203248	1945	1945	1945	1945	0
244	20231123	152800	230203248	1945	1945	1945	1945	0
245	20231123	152700	230203248	1945	1945	1945	1945	0
246	20231123	152600	230203248	1945	1945	1945	1945	0
247	20231123	152500	230203248	1945	1945	1945	1945	0
248	20231123	152400	230203248	1945	1945	1945	1945	0
249	20231123	152300	230203248	1945	1945	1945	1945	0
250	20231123	152200	230203248	1945	1945	1945	1945	0
251	20231123	152100	230203248	1945	1945	1945	1945	0
252	20231123	152000	230203248	1945	1945	1945	1945	0
253	20231123	151900	230203248	1945	1945	1945	1945	0
254	20231123	151800	230203248	1945	1939	1945	1939	2
255	20231123	151700	230199364	1939	1944	1944	1939	421
256	20231123	151600	229381610	1944	1944	1944	1944	1
257	20231123	151500	229379666	1940	1940	1940	1940	0
258	20231123	151400	229379666	1940	1940	1940	1940	920
259	20231123	151300	227594866	1939	1939	1939	1939	0
260	20231123	151200	227594866	1939	1939	1939	1939	261
261	20231123	151100	227088787	1940	1940	1940	1940	0
262	20231123	151000	227088787	1940	1940	1940	1940	20
263	20231123	150900	227049987	1939	1939	1939	1939	0
264	20231123	150800	227049987	1939	1939	1939	1939	351
265	20231123	150700	226369398	1939	1939	1939	1939	0
266	20231123	150600	226369398	1939	1939	1939	1939	0
267	20231123	150500	226369398	1939	1939	1939	1939	0
268	20231123	150400	226369398	1939	1939	1939	1939	1
269	20231123	150300	226367459	1940	1940	1940	1940	6
270	20231123	150200	226355819	1944	1935	1944	1935	219
271	20231123	150100	225930668	1944	1944	1944	1944	0
272	20231123	150000	225930668	1944	1944	1944	1944	0
273	20231123	145900	225930668	1944	1943	1944	1943	1029
274	20231123	145800	223930374	1943	1943	1943	1943	0
275	20231123	145700	223930374	1943	1944	1944	1943	102
276	20231123	145600	223732137	1944	1944	1944	1944	25
277	20231123	145500	223683537	1935	1935	1935	1935	0
278	20231123	145400	223683537	1935	1935	1935	1935	0
279	20231123	145300	223683537	1935	1936	1936	1935	1065
280	20231123	145200	221622759	1945	1945	1945	1945	25
281	20231123	145100	221574134	1945	1945	1945	1945	0
282	20231123	145000	221574134	1945	1945	1945	1945	0
283	20231123	144900	221574134	1945	1945	1945	1945	0
284	20231123	144800	221574134	1945	1945	1945	1945	0
285	20231123	144700	221574134	1945	1934	1945	1934	13432
286	20231123	144600	195469369	1934	1935	1935	1934	330
287	20231123	144500	194831099	1935	1935	1935	1935	0
288	20231123	144400	194831099	1935	1935	1935	1935	1
289	20231123	144300	194829164	1937	1937	1937	1937	0
290	20231123	144200	194829164	1937	1934	1937	1934	1288
291	20231123	144100	192338151	1950	1933	1950	1933	27957
292	20231123	144000	137939642	1933	1933	1933	1933	320
293	20231123	143900	137321082	1934	1935	1935	1934	1455
294	20231123	143800	134506477	1936	1936	1936	1936	0
295	20231123	143700	134506477	1936	1936	1936	1936	0
296	20231123	143600	134506477	1936	1936	1936	1936	0
297	20231123	143500	134506477	1936	1936	1936	1936	0
298	20231123	143400	134506477	1936	1936	1936	1936	65
299	20231123	143300	134380637	1936	1936	1936	1936	194
300	20231123	143200	134005053	1940	1940	1940	1940	27
301	20231123	143100	133952673	1939	1939	1939	1939	14
302	20231123	143000	133925527	1938	1938	1938	1938	0
303	20231123	142900	133925527	1938	1938	1938	1938	150
304	20231123	142800	133634827	1940	1940	1940	1940	0
305	20231123	142700	133634827	1940	1940	1940	1939	200
306	20231123	142600	133246837	1940	1940	1940	1940	0
307	20231123	142500	133246837	1940	1940	1940	1940	0
308	20231123	142400	133246837	1940	1940	1940	1940	0
309	20231123	142300	133246837	1940	1940	1940	1940	500
310	20231123	142200	132276837	1940	1939	1940	1939	100
311	20231123	142100	132082857	1940	1937	1940	1937	1479
312	20231123	142000	129213863	1934	1934	1934	1934	0
313	20231123	141900	129213863	1934	1934	1934	1934	0
314	20231123	141800	129213863	1934	1934	1934	1934	0
315	20231123	141700	129213863	1934	1936	1936	1934	209
316	20231123	141600	128809599	1935	1935	1935	1935	0
317	20231123	141500	128809599	1935	1935	1935	1935	0
318	20231123	141400	128809599	1935	1936	1936	1935	2100
319	20231123	141300	124746004	1935	1935	1935	1935	0
320	20231123	141200	124746004	1935	1935	1935	1935	0
321	20231123	141100	124746004	1935	1935	1935	1935	0
322	20231123	141000	124746004	1935	1935	1935	1935	0
323	20231123	140900	124746004	1935	1935	1935	1935	0
324	20231123	140800	124746004	1935	1935	1935	1935	0
325	20231123	140700	124746004	1935	1935	1935	1935	73
326	20231123	140600	124604749	1935	1935	1935	1935	1
327	20231123	140500	124602814	1938	1938	1938	1938	0
328	20231123	140400	124602814	1938	1938	1938	1938	0
329	20231123	140300	124602814	1938	1937	1938	1937	51
330	20231123	140200	124504018	1935	1935	1935	1935	81
331	20231123	140100	124347283	1935	1935	1935	1935	0
332	20231123	140000	124347283	1935	1935	1935	1935	0
333	20231123	135900	124347283	1935	1935	1935	1935	0
334	20231123	135800	124347283	1935	1935	1935	1935	0
335	20231123	135700	124347283	1935	1935	1935	1935	0
336	20231123	135600	124347283	1935	1935	1935	1935	0
337	20231123	135500	124347283	1935	1935	1935	1935	0
338	20231123	135400	124347283	1935	1935	1935	1935	0
339	20231123	135300	124347283	1935	1935	1935	1935	0
340	20231123	135200	124347283	1935	1935	1935	1935	0
341	20231123	135100	124347283	1935	1935	1935	1935	0
342	20231123	135000	124347283	1935	1935	1937	1935	316
343	20231123	134900	123735523	1935	1935	1935	1935	0
344	20231123	134800	123735523	1935	1935	1935	1935	0
345	20231123	134700	123735523	1935	1935	1935	1935	105
346	20231123	134600	123532348	1938	1938	1938	1938	0
347	20231123	134500	123532348	1938	1938	1938	1938	0
348	20231123	134400	123532348	1938	1935	1938	1935	108
349	20231123	134300	123323063	1935	1935	1935	1935	0
350	20231123	134200	123323063	1935	1935	1935	1935	187
351	20231123	134100	122961218	1935	1934	1935	1934	200
352	20231123	134000	122574236	1935	1935	1935	1935	0
353	20231123	133900	122574236	1935	1935	1935	1929	502
354	20231123	133800	121604064	1928	1928	1928	1928	0
355	20231123	133700	121604064	1928	1928	1928	1928	0
356	20231123	133600	121604064	1928	1928	1928	1928	7
357	20231123	133500	121590568	1928	1928	1928	1928	2
358	20231123	133400	121586712	1923	1924	1924	1923	1000
359	20231123	133300	119663184	1923	1923	1923	1923	0
360	20231123	133200	119663184	1923	1924	1924	1923	2071
361	20231123	133100	115680648	1924	1926	1927	1923	917
362	20231123	133000	113915845	1926	1928	1928	1926	525
363	20231123	132900	112904207	1928	1929	1929	1928	142
364	20231123	132800	112630331	1929	1929	1929	1929	0
365	20231123	132700	112630331	1929	1931	1931	1929	2538
366	20231123	132600	107732001	1931	1931	1931	1931	0
367	20231123	132500	107732001	1931	1932	1932	1931	22
368	20231123	132400	107689508	1932	1932	1932	1931	64
369	20231123	132300	107565864	1932	1931	1932	1931	11
370	20231123	132200	107544613	1932	1932	1932	1930	629
371	20231123	132100	106330250	1932	1933	1933	1931	1716
372	20231123	132000	103014677	1933	1935	1935	1933	1682
373	20231123	131900	99762561	1937	1937	1937	1937	10
374	20231123	131800	99743191	1937	1937	1937	1937	500
375	20231123	131700	98774691	1937	1937	1937	1937	0
376	20231123	131600	98774691	1937	1937	1937	1937	0
377	20231123	131500	98774691	1937	1934	1937	1934	154
378	20231123	131400	98476852	1934	1934	1934	1934	0
379	20231123	131300	98476852	1934	1934	1934	1934	47
380	20231123	131200	98385954	1934	1934	1934	1934	55
381	20231123	131100	98279584	1938	1938	1938	1938	0
382	20231123	131000	98279584	1938	1938	1938	1938	0
383	20231123	130900	98279584	1938	1938	1938	1938	100
384	20231123	130800	98085784	1933	1933	1933	1933	0
385	20231123	130700	98085784	1933	1933	1933	1933	2
386	20231123	130600	98081918	1933	1933	1933	1933	208
387	20231123	130500	97679854	1933	1933	1933	1933	0
388	20231123	130400	97679854	1933	1934	1934	1933	67
389	20231123	130300	97550282	1934	1935	1935	1934	53
390	20231123	130200	97447729	1935	1935	1935	1935	127
391	20231123	130100	97201984	1936	1936	1936	1936	1006
392	20231123	130000	95254368	1936	1939	1939	1936	1749
393	20231123	125900	91867835	1938	1939	1939	1938	125
394	20231123	125800	91625568	1941	1941	1941	1941	6
395	20231123	125700	91613922	1941	1941	1941	1941	0
396	20231123	125600	91613922	1941	1941	1941	1941	0
397	20231123	125500	91613922	1941	1941	1941	1941	5
398	20231123	125400	91604217	1941	1941	1941	1941	0
399	20231123	125300	91604217	1941	1941	1941	1941	0
400	20231123	125200	91604217	1941	1941	1941	1941	0
401	20231123	125100	91604217	1941	1941	1941	1941	0
402	20231123	125000	91604217	1941	1941	1941	1941	19
403	20231123	124900	91567338	1937	1937	1937	1937	13
404	20231123	124800	91542157	1937	1937	1937	1937	5
405	20231123	124700	91532472	1937	1937	1937	1937	1
406	20231123	124600	91530535	1937	1937	1937	1937	0
407	20231123	124500	91530535	1937	1937	1937	1937	0
408	20231123	124400	91530535	1937	1937	1937	1937	10
409	20231123	124300	91511165	1937	1937	1937	1937	0
410	20231123	124200	91511165	1937	1937	1937	1937	0
411	20231123	124100	91511165	1937	1937	1937	1937	279
412	20231123	124000	90970742	1936	1937	1937	1936	99
413	20231123	123900	90779076	1937	1937	1937	1937	10
414	20231123	123800	90759706	1937	1937	1937	1937	0
415	20231123	123700	90759706	1937	1937	1937	1937	5
416	20231123	123600	90750021	1936	1936	1936	1936	0
417	20231123	123500	90750021	1936	1936	1936	1936	3
418	20231123	123400	90744213	1936	1937	1937	1936	4
419	20231123	123300	90736468	1937	1937	1937	1937	70
420	20231123	123200	90600878	1937	1937	1937	1937	1
421	20231123	123100	90598941	1937	1940	1940	1937	4095
422	20231123	123000	82655867	1940	1941	1941	1940	115
423	20231123	122900	82432732	1941	1941	1941	1941	1431
424	20231123	122800	79655161	1942	1942	1942	1942	0
425	20231123	122700	79655161	1942	1943	1943	1942	23
426	20231123	122600	79610473	1943	1943	1943	1943	0
427	20231123	122500	79610473	1943	1942	1943	1942	29
428	20231123	122400	79554154	1942	1942	1942	1942	0
429	20231123	122300	79554154	1942	1942	1942	1942	427
430	20231123	122200	78724920	1944	1944	1944	1944	0
431	20231123	122100	78724920	1944	1944	1944	1944	228
432	20231123	122000	78281688	1944	1944	1944	1944	0
433	20231123	121900	78281688	1944	1944	1944	1944	0
434	20231123	121800	78281688	1944	1944	1944	1944	0
435	20231123	121700	78281688	1944	1944	1944	1944	157
436	20231123	121600	77976480	1942	1942	1942	1942	0
437	20231123	121500	77976480	1942	1942	1942	1942	20
438	20231123	121400	77937640	1943	1943	1943	1943	0
439	20231123	121300	77937640	1943	1943	1943	1943	1
440	20231123	121200	77935697	1944	1944	1944	1944	26
441	20231123	121100	77885153	1944	1944	1944	1944	0
442	20231123	121000	77885153	1944	1944	1944	1944	20
443	20231123	120900	77846273	1943	1943	1943	1943	161
444	20231123	120800	77533450	1943	1943	1943	1943	0
445	20231123	120700	77533450	1943	1943	1943	1943	0
446	20231123	120600	77533450	1943	1943	1943	1943	0
447	20231123	120500	77533450	1943	1943	1943	1943	0
448	20231123	120400	77533450	1943	1945	1945	1943	237
449	20231123	120300	77072951	1943	1943	1943	1943	51
450	20231123	120200	76973858	1945	1945	1945	1945	0
451	20231123	120100	76973858	1945	1945	1945	1945	0
452	20231123	120000	76973858	1945	1945	1945	1945	0
453	20231123	115900	76973858	1945	1945	1945	1945	5
454	20231123	115800	76964133	1945	1945	1945	1945	0
455	20231123	115700	76964133	1945	1945	1945	1945	110
456	20231123	115600	76750183	1944	1944	1944	1944	0
457	20231123	115500	76750183	1944	1945	1945	1944	369
458	20231123	115400	76032797	1945	1945	1945	1945	5
459	20231123	115300	76023072	1945	1945	1945	1945	0
460	20231123	115200	76023072	1945	1944	1945	1944	382
461	20231123	115100	75280099	1944	1944	1944	1944	165
462	20231123	115000	74959339	1944	1945	1945	1944	1181
463	20231123	114900	72662319	1946	1946	1946	1946	725
464	20231123	114800	71251469	1946	1946	1946	1946	0
465	20231123	114700	71251469	1946	1946	1946	1946	0
466	20231123	114600	71251469	1946	1946	1946	1946	0
467	20231123	114500	71251469	1946	1946	1946	1946	0
468	20231123	114400	71251469	1946	1946	1946	1946	0
469	20231123	114300	71251469	1946	1946	1946	1946	0
470	20231123	114200	71251469	1946	1946	1946	1946	0
471	20231123	114100	71251469	1946	1947	1947	1946	93
472	20231123	114000	71070471	1946	1946	1946	1946	0
473	20231123	113900	71070471	1946	1946	1946	1946	0
474	20231123	113800	71070471	1946	1946	1946	1946	0
475	20231123	113700	71070471	1946	1946	1946	1946	2
476	20231123	113600	71066579	1946	1946	1946	1946	0
477	20231123	113500	71066579	1946	1946	1946	1946	68
478	20231123	113400	70934251	1946	1946	1946	1946	944
479	20231123	113300	69097227	1947	1947	1947	1947	40
480	20231123	113200	69019347	1947	1947	1947	1947	400
481	20231123	113100	68240547	1946	1946	1946	1946	52
482	20231123	113000	68139355	1947	1947	1947	1947	20
483	20231123	112900	68100415	1947	1947	1947	1947	656
484	20231123	112800	66823183	1946	1947	1947	1946	4
485	20231123	112700	66815397	1946	1946	1946	1946	1
486	20231123	112600	66813451	1946	1947	1947	1946	4
487	20231123	112500	66805665	1946	1946	1946	1946	0
488	20231123	112400	66805665	1946	1947	1947	1946	94
489	20231123	112300	66622700	1948	1948	1948	1948	0
490	20231123	112200	66622700	1948	1948	1948	1948	4
491	20231123	112100	66614908	1947	1947	1947	1947	0
492	20231123	112000	66614908	1947	1947	1947	1947	0
493	20231123	111900	66614908	1947	1947	1947	1947	0
494	20231123	111800	66614908	1947	1947	1947	1947	0
495	20231123	111700	66614908	1947	1947	1947	1947	0
496	20231123	111600	66614908	1947	1947	1947	1947	521
497	20231123	111500	65600521	1947	1946	1947	1946	1904
498	20231123	111400	61894697	1946	1946	1946	1946	5
499	20231123	111300	61884967	1945	1945	1945	1945	0
500	20231123	111200	61884967	1945	1945	1945	1945	0
501	20231123	111100	61884967	1945	1945	1945	1945	0
502	20231123	111000	61884967	1945	1946	1946	1945	1521
503	20231123	110900	58925412	1947	1948	1948	1947	1375
504	20231123	110800	56248272	1948	1948	1948	1948	1
505	20231123	110700	56246324	1948	1948	1948	1948	0
506	20231123	110600	56246324	1948	1948	1948	1948	0
507	20231123	110500	56246324	1948	1948	1948	1948	500
508	20231123	110400	55272324	1947	1947	1947	1947	15
509	20231123	110300	55243119	1947	1947	1947	1947	0
510	20231123	110200	55243119	1947	1947	1947	1947	0
511	20231123	110100	55243119	1947	1947	1947	1947	0
512	20231123	110000	55243119	1947	1947	1947	1947	36
513	20231123	105900	55173027	1947	1947	1947	1947	0
514	20231123	105800	55173027	1947	1947	1947	1947	3
515	20231123	105700	55167186	1948	1948	1948	1947	727
516	20231123	105600	53751013	1946	1946	1946	1946	0
517	20231123	105500	53751013	1946	1947	1947	1946	171
518	20231123	105400	53418079	1947	1948	1948	1947	372
519	20231123	105300	52693768	1949	1949	1949	1949	10
520	20231123	105200	52674278	1949	1949	1949	1949	0
521	20231123	105100	52674278	1949	1949	1949	1949	11
522	20231123	105000	52652839	1949	1949	1949	1949	467
523	20231123	104900	51742656	1947	1947	1947	1947	136
524	20231123	104800	51477864	1947	1947	1947	1947	0
525	20231123	104700	51477864	1947	1947	1947	1947	5
526	20231123	104600	51468129	1949	1949	1949	1949	10
527	20231123	104500	51448639	1949	1949	1949	1949	487
528	20231123	104400	50499476	1949	1949	1949	1949	0
529	20231123	104300	50499476	1949	1949	1949	1949	0
530	20231123	104200	50499476	1949	1949	1949	1949	753
531	20231123	104100	49031879	1947	1948	1948	1947	175
532	20231123	104000	48690997	1948	1948	1948	1948	151
533	20231123	103900	48396849	1949	1949	1949	1949	0
534	20231123	103800	48396849	1949	1950	1950	1949	3126
535	20231123	103700	42303768	1950	1950	1950	1950	0
536	20231123	103600	42303768	1950	1950	1950	1950	10
537	20231123	103500	42284268	1950	1950	1950	1950	0
538	20231123	103400	42284268	1950	1950	1950	1950	0
539	20231123	103300	42284268	1950	1950	1950	1950	0
540	20231123	103200	42284268	1950	1950	1950	1950	0
541	20231123	103100	42284268	1950	1950	1950	1950	1
542	20231123	103000	42282318	1950	1950	1950	1950	0
543	20231123	102900	42282318	1950	1950	1950	1950	10
544	20231123	102800	42262818	1955	1955	1955	1955	8
545	20231123	102700	42247178	1950	1950	1950	1950	0
546	20231123	102600	42247178	1950	1955	1955	1950	491
547	20231123	102500	41288965	1956	1956	1956	1956	0
548	20231123	102400	41288965	1956	1956	1956	1956	0
549	20231123	102300	41288965	1956	1956	1956	1956	0
550	20231123	102200	41288965	1956	1956	1956	1956	100
551	20231123	102100	41093365	1956	1956	1956	1956	1
552	20231123	102000	41091409	1951	1951	1951	1951	0
553	20231123	101900	41091409	1951	1951	1951	1951	48
554	20231123	101800	40997761	1956	1956	1956	1956	120
555	20231123	101700	40763041	1956	1956	1956	1956	0
556	20231123	101600	40763041	1956	1956	1956	1956	0
557	20231123	101500	40763041	1956	1956	1956	1956	1
558	20231123	101400	40761085	1950	1950	1950	1950	0
559	20231123	101300	40761085	1950	1950	1950	1950	0
560	20231123	101200	40761085	1950	1951	1951	1950	500
561	20231123	101100	39786078	1956	1956	1956	1956	3
562	20231123	101000	39780210	1956	1956	1956	1956	520
563	20231123	100900	38763090	1955	1955	1955	1955	364
564	20231123	100800	38051470	1955	1955	1955	1955	137
565	20231123	100700	37783635	1955	1955	1955	1955	0
566	20231123	100600	37783635	1955	1955	1955	1955	0
567	20231123	100500	37783635	1955	1955	1955	1955	5
568	20231123	100400	37773860	1955	1955	1955	1955	55
569	20231123	100300	37666335	1955	1955	1955	1955	0
570	20231123	100200	37666335	1955	1955	1955	1955	0
571	20231123	100100	37666335	1955	1955	1955	1955	57
572	20231123	100000	37554900	1955	1955	1955	1955	2
573	20231123	095900	37550990	1955	1955	1955	1955	41
574	20231123	095800	37470835	1955	1955	1955	1955	0
575	20231123	095700	37470835	1955	1955	1955	1955	0
576	20231123	095600	37470835	1955	1951	1955	1951	654
577	20231123	095500	36194869	1950	1950	1950	1950	1
578	20231123	095400	36192919	1951	1951	1951	1951	451
579	20231123	095300	35313018	1951	1951	1951	1951	0
580	20231123	095200	35313018	1951	1951	1951	1951	0
581	20231123	095100	35313018	1951	1951	1951	1951	0
582	20231123	095000	35313018	1951	1950	1951	1950	1534
583	20231123	094900	32321618	1951	1951	1951	1951	3
584	20231123	094800	32315765	1951	1951	1951	1951	106
585	20231123	094700	32108959	1950	1950	1950	1950	0
586	20231123	094600	32108959	1950	1951	1951	1950	2904
587	20231123	094500	26445702	1952	1953	1953	1952	943
588	20231123	094400	24604134	1955	1955	1955	1955	0
589	20231123	094300	24604134	1955	1955	1955	1955	500
590	20231123	094200	23626634	1955	1955	1955	1955	100
591	20231123	094100	23431134	1956	1956	1956	1956	3
592	20231123	094000	23425266	1956	1956	1956	1956	282
593	20231123	093900	22873674	1956	1956	1956	1956	100
594	20231123	093800	22678074	1956	1956	1956	1956	279
595	20231123	093700	22132350	1953	1953	1953	1953	0
596	20231123	093600	22132350	1953	1953	1953	1953	3
597	20231123	093500	22126491	1957	1957	1957	1957	3
598	20231123	093400	22120620	1957	1957	1957	1957	5
599	20231123	093300	22110835	1957	1957	1957	1957	256
600	20231123	093200	21609843	1957	1957	1957	1957	171
601	20231123	093100	21275196	1957	1957	1957	1957	0
602	20231123	093000	21275196	1957	1952	1957	1952	210
603	20231123	092900	20865226	1957	1957	1957	1957	0
604	20231123	092800	20865226	1957	1957	1957	1957	0
605	20231123	092700	20865226	1957	1957	1957	1952	7
606	20231123	092600	20851551	1950	1950	1950	1950	0
607	20231123	092500	20851551	1950	1950	1955	1950	387
608	20231123	092400	20096401	1950	1950	1950	1950	0
609	20231123	092300	20096401	1950	1950	1950	1950	0
610	20231123	092200	20096401	1950	1958	1958	1950	10
611	20231123	092100	20076829	1958	1958	1958	1958	1
612	20231123	092000	20074871	1958	1958	1958	1958	0
613	20231123	091900	20074871	1958	1958	1958	1958	0
614	20231123	091800	20074871	1958	1958	1958	1958	0
615	20231123	091700	20074871	1958	1955	1958	1955	99
616	20231123	091600	19881044	1950	1951	1951	1950	572
617	20231123	091500	18765543	1955	1955	1955	1955	300
618	20231123	091400	18179043	1952	1952	1952	1952	828
619	20231123	091300	16562787	1953	1955	1955	1953	475
620	20231123	091200	15634637	1955	1955	1955	1955	0
621	20231123	091100	15634637	1955	1959	1959	1955	93
622	20231123	091000	15452590	1959	1959	1959	1959	0
623	20231123	090900	15452590	1959	1959	1959	1959	0
624	20231123	090800	15452590	1959	1959	1959	1959	213
625	20231123	090700	15035323	1959	1959	1959	1959	403
626	20231123	090600	14245846	1954	1952	1954	1952	122
627	20231123	090500	14007698	1959	1959	1959	1959	1
628	20231123	090400	14005739	1952	1952	1952	1952	53
629	20231123	090300	13902283	1952	1959	1960	1952	461
630	20231123	090200	13000634	1959	1959	1959	1959	140
631	20231123	090100	12726374	1950	1960	1990	1950	6013
632	20231123	090000	883350	1950	1950	1950	1950	453