KissMeData/063440/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193900	181242775	1959	1959	1959	1959	1778
3	20231124	193800	181242775	1959	1959	1959	1959	0
4	20231124	193700	181242775	1959	1959	1959	1959	0
5	20231124	193600	181242775	1959	1959	1959	1959	0
6	20231124	193500	181242775	1959	1959	1959	1959	0
7	20231124	193400	181242775	1959	1959	1959	1959	0
8	20231124	193300	181242775	1959	1959	1959	1959	0
9	20231124	193200	181242775	1959	1959	1959	1959	0
10	20231124	193100	181242775	1959	1959	1959	1959	0
11	20231124	193000	181242775	1959	1959	1959	1959	0
12	20231124	192900	181242775	1959	1959	1959	1959	0
13	20231124	192800	181242775	1959	1959	1959	1959	0
14	20231124	192700	181242775	1959	1959	1959	1959	0
15	20231124	192600	181242775	1959	1959	1959	1959	0
16	20231124	192500	181242775	1959	1959	1959	1959	0
17	20231124	192400	181242775	1959	1959	1959	1959	0
18	20231124	192300	181242775	1959	1959	1959	1959	0
19	20231124	192200	181242775	1959	1959	1959	1959	0
20	20231124	192100	181242775	1959	1959	1959	1959	0
21	20231124	192000	181242775	1959	1959	1959	1959	0
22	20231124	191900	181242775	1959	1959	1959	1959	0
23	20231124	191800	181242775	1959	1959	1959	1959	0
24	20231124	191700	181242775	1959	1959	1959	1959	0
25	20231124	191600	181242775	1959	1959	1959	1959	0
26	20231124	191500	181242775	1959	1959	1959	1959	0
27	20231124	191400	181242775	1959	1959	1959	1959	0
28	20231124	191300	181242775	1959	1959	1959	1959	0
29	20231124	191200	181242775	1959	1959	1959	1959	0
30	20231124	191100	181242775	1959	1959	1959	1959	0
31	20231124	191000	181242775	1959	1959	1959	1959	0
32	20231124	190900	181242775	1959	1959	1959	1959	1778
33	20231124	190800	181242775	1959	1959	1959	1959	0
34	20231124	190700	181242775	1959	1959	1959	1959	0
35	20231124	190600	181242775	1959	1959	1959	1959	0
36	20231124	190500	181242775	1959	1959	1959	1959	0
37	20231124	190400	181242775	1959	1959	1959	1959	0
38	20231124	190300	181242775	1959	1959	1959	1959	0
39	20231124	190200	181242775	1959	1959	1959	1959	0
40	20231124	190100	181242775	1959	1959	1959	1959	0
41	20231124	190000	181242775	1959	1959	1959	1959	0
42	20231124	185900	181242775	1959	1959	1959	1959	0
43	20231124	185800	181242775	1959	1959	1959	1959	0
44	20231124	185700	181242775	1959	1959	1959	1959	0
45	20231124	185600	181242775	1959	1959	1959	1959	0
46	20231124	185500	181242775	1959	1959	1959	1959	0
47	20231124	185400	181242775	1959	1959	1959	1959	0
48	20231124	185300	181242775	1959	1959	1959	1959	0
49	20231124	185200	181242775	1959	1959	1959	1959	0
50	20231124	185100	181242775	1959	1959	1959	1959	0
51	20231124	185000	181242775	1959	1959	1959	1959	0
52	20231124	184900	181242775	1959	1959	1959	1959	0
53	20231124	184800	181242775	1959	1959	1959	1959	0
54	20231124	184700	181242775	1959	1959	1959	1959	0
55	20231124	184600	181242775	1959	1959	1959	1959	0
56	20231124	184500	181242775	1959	1959	1959	1959	0
57	20231124	184400	181242775	1959	1959	1959	1959	0
58	20231124	184300	181242775	1959	1959	1959	1959	0
59	20231124	184200	181242775	1959	1959	1959	1959	0
60	20231124	184100	181242775	1959	1959	1959	1959	0
61	20231124	184000	181242775	1959	1959	1959	1959	0
62	20231124	183900	181242775	1959	1959	1959	1959	1778
63	20231124	183800	181242775	1959	1959	1959	1959	0
64	20231124	183700	181242775	1959	1959	1959	1959	0
65	20231124	183600	181242775	1959	1959	1959	1959	0
66	20231124	183500	181242775	1959	1959	1959	1959	0
67	20231124	183400	181242775	1959	1959	1959	1959	0
68	20231124	183300	181242775	1959	1959	1959	1959	0
69	20231124	183200	181242775	1959	1959	1959	1959	0
70	20231124	183100	181242775	1959	1959	1959	1959	0
71	20231124	183000	181242775	1959	1959	1959	1959	0
72	20231124	182900	181242775	1959	1959	1959	1959	0
73	20231124	182800	181242775	1959	1959	1959	1959	0
74	20231124	182700	181242775	1959	1959	1959	1959	0
75	20231124	182600	181242775	1959	1959	1959	1959	0
76	20231124	182500	181242775	1959	1959	1959	1959	0
77	20231124	182400	181242775	1959	1959	1959	1959	0
78	20231124	182300	181242775	1959	1959	1959	1959	0
79	20231124	182200	181242775	1959	1959	1959	1959	0
80	20231124	182100	181242775	1959	1959	1959	1959	0
81	20231124	182000	181242775	1959	1959	1959	1959	0
82	20231124	181900	181242775	1959	1959	1959	1959	0
83	20231124	181800	181242775	1959	1959	1959	1959	0
84	20231124	181700	181242775	1959	1959	1959	1959	0
85	20231124	181600	181242775	1959	1959	1959	1959	0
86	20231124	181500	181242775	1959	1959	1959	1959	0
87	20231124	181400	181242775	1959	1959	1959	1959	0
88	20231124	181300	181242775	1959	1959	1959	1959	0
89	20231124	181200	181242775	1959	1959	1959	1959	0
90	20231124	181100	181242775	1959	1959	1959	1959	0
91	20231124	181000	181242775	1959	1959	1959	1959	0
92	20231124	180900	181242775	1959	1959	1959	1959	1778
93	20231124	180800	181242775	1959	1959	1959	1959	0
94	20231124	180700	181242775	1959	1959	1959	1959	0
95	20231124	180600	181242775	1959	1959	1959	1959	0
96	20231124	180500	181242775	1959	1959	1959	1959	0
97	20231124	180400	181242775	1959	1959	1959	1959	0
98	20231124	180300	181242775	1959	1959	1959	1959	0
99	20231124	180200	181242775	1959	1959	1959	1959	0
100	20231124	180100	181242775	1959	1959	1959	1959	0
101	20231124	180000	181242775	1959	1959	1959	1959	0
102	20231124	175900	181242775	1959	1959	1959	1959	0
103	20231124	175800	181242775	1959	1959	1959	1959	0
104	20231124	175700	181242775	1959	1959	1959	1959	0
105	20231124	175600	181242775	1959	1959	1959	1959	0
106	20231124	175500	181242775	1959	1959	1959	1959	0
107	20231124	175400	181242775	1959	1959	1959	1959	0
108	20231124	175300	181242775	1959	1959	1959	1959	0
109	20231124	175200	181242775	1959	1959	1959	1959	0
110	20231124	175100	181242775	1959	1959	1959	1959	0
111	20231124	175000	181242775	1959	1959	1959	1959	0
112	20231124	174900	181242775	1959	1959	1959	1959	0
113	20231124	174800	181242775	1959	1959	1959	1959	0
114	20231124	174700	181242775	1959	1959	1959	1959	0
115	20231124	174600	181242775	1959	1959	1959	1959	0
116	20231124	174500	181242775	1959	1959	1959	1959	0
117	20231124	174400	181242775	1959	1959	1959	1959	0
118	20231124	174300	181242775	1959	1959	1959	1959	0
119	20231124	174200	181242775	1959	1959	1959	1959	0
120	20231124	174100	181242775	1959	1959	1959	1959	0
121	20231124	174000	181242775	1959	1959	1959	1959	0
122	20231124	173900	181242775	1959	1959	1959	1959	1778
123	20231124	173800	181242775	1959	1959	1959	1959	0
124	20231124	173700	181242775	1959	1959	1959	1959	0
125	20231124	173600	181242775	1959	1959	1959	1959	0
126	20231124	173500	181242775	1959	1959	1959	1959	0
127	20231124	173400	181242775	1959	1959	1959	1959	0
128	20231124	173300	181242775	1959	1959	1959	1959	0
129	20231124	173200	181242775	1959	1959	1959	1959	0
130	20231124	173100	181242775	1959	1959	1959	1959	0
131	20231124	173000	181242775	1959	1959	1959	1959	0
132	20231124	172900	181242775	1959	1959	1959	1959	0
133	20231124	172800	181242775	1959	1959	1959	1959	0
134	20231124	172700	181242775	1959	1959	1959	1959	0
135	20231124	172600	181242775	1959	1959	1959	1959	0
136	20231124	172500	181242775	1959	1959	1959	1959	0
137	20231124	172400	181242775	1959	1959	1959	1959	0
138	20231124	172300	181242775	1959	1959	1959	1959	0
139	20231124	172200	181242775	1959	1959	1959	1959	0
140	20231124	172100	181242775	1959	1959	1959	1959	0
141	20231124	172000	181242775	1959	1959	1959	1959	0
142	20231124	171900	181242775	1959	1959	1959	1959	0
143	20231124	171800	181242775	1959	1959	1959	1959	0
144	20231124	171700	181242775	1959	1959	1959	1959	0
145	20231124	171600	181242775	1959	1959	1959	1959	0
146	20231124	171500	181242775	1959	1959	1959	1959	0
147	20231124	171400	181242775	1959	1959	1959	1959	0
148	20231124	171300	181242775	1959	1959	1959	1959	0
149	20231124	171200	181242775	1959	1959	1959	1959	0
150	20231124	171100	181242775	1959	1959	1959	1959	0
151	20231124	171000	181242775	1959	1959	1959	1959	0
152	20231124	170900	181242775	1959	1959	1959	1959	1778
153	20231124	170800	181242775	1959	1959	1959	1959	0
154	20231124	170700	181242775	1959	1959	1959	1959	0
155	20231124	170600	181242775	1959	1959	1959	1959	0
156	20231124	170500	181242775	1959	1959	1959	1959	0
157	20231124	170400	181242775	1959	1959	1959	1959	0
158	20231124	170300	181242775	1959	1959	1959	1959	0
159	20231124	170200	181242775	1959	1959	1959	1959	0
160	20231124	170100	181242775	1959	1959	1959	1959	0
161	20231124	170000	181242775	1959	1959	1959	1959	0
162	20231124	165900	181242775	1959	1959	1959	1959	0
163	20231124	165800	181242775	1959	1959	1959	1959	0
164	20231124	165700	181242775	1959	1959	1959	1959	0
165	20231124	165600	181242775	1959	1959	1959	1959	0
166	20231124	165500	181242775	1959	1959	1959	1959	0
167	20231124	165400	181242775	1959	1959	1959	1959	0
168	20231124	165300	181242775	1959	1959	1959	1959	0
169	20231124	165200	181242775	1959	1959	1959	1959	0
170	20231124	165100	181242775	1959	1959	1959	1959	0
171	20231124	165000	181242775	1959	1959	1959	1959	0
172	20231124	164900	181242775	1959	1959	1959	1959	0
173	20231124	164800	181242775	1959	1959	1959	1959	0
174	20231124	164700	181242775	1959	1959	1959	1959	0
175	20231124	164600	181242775	1959	1959	1959	1959	0
176	20231124	164500	181242775	1959	1959	1959	1959	0
177	20231124	164400	181242775	1959	1959	1959	1959	0
178	20231124	164300	181242775	1959	1959	1959	1959	0
179	20231124	164200	181242775	1959	1959	1959	1959	0
180	20231124	164100	181242775	1959	1959	1959	1959	0
181	20231124	164000	181242775	1959	1959	1959	1959	0
182	20231124	163900	181242775	1959	1959	1959	1959	1778
183	20231124	163800	181242775	1959	1959	1959	1959	0
184	20231124	163700	181242775	1959	1959	1959	1959	0
185	20231124	163600	181242775	1959	1959	1959	1959	0
186	20231124	163500	181242775	1959	1959	1959	1959	0
187	20231124	163400	181242775	1959	1959	1959	1959	0
188	20231124	163300	181242775	1959	1959	1959	1959	0
189	20231124	163200	181242775	1959	1959	1959	1959	0
190	20231124	163100	181242775	1959	1959	1959	1959	0
191	20231124	163000	181242775	1959	1959	1959	1959	0
192	20231124	162900	181242775	1959	1959	1959	1959	0
193	20231124	162800	181242775	1959	1959	1959	1959	0
194	20231124	162700	181242775	1959	1959	1959	1959	0
195	20231124	162600	181242775	1959	1959	1959	1959	0
196	20231124	162500	181242775	1959	1959	1959	1959	0
197	20231124	162400	181242775	1959	1959	1959	1959	0
198	20231124	162300	181242775	1959	1959	1959	1959	0
199	20231124	162200	181242775	1959	1959	1959	1959	0
200	20231124	162100	181242775	1959	1959	1959	1959	0
201	20231124	162000	181242775	1959	1959	1959	1959	0
202	20231124	161900	181242775	1959	1959	1959	1959	0
203	20231124	161800	181242775	1959	1959	1959	1959	0
204	20231124	161700	181242775	1959	1959	1959	1959	0
205	20231124	161600	181242775	1959	1959	1959	1959	0
206	20231124	161500	181242775	1959	1959	1959	1959	0
207	20231124	161400	181242775	1959	1959	1959	1959	0
208	20231124	161300	181242775	1959	1959	1959	1959	0
209	20231124	161200	181242775	1959	1959	1959	1959	0
210	20231124	161100	181242775	1959	1959	1959	1959	0
211	20231124	161000	181242775	1959	1959	1959	1959	0
212	20231124	160900	181242775	1959	1959	1959	1959	1778
213	20231124	160800	181242775	1959	1959	1959	1959	0
214	20231124	160700	181242775	1959	1959	1959	1959	0
215	20231124	160600	181242775	1959	1959	1959	1959	0
216	20231124	160500	181242775	1959	1959	1959	1959	0
217	20231124	160400	181242775	1959	1959	1959	1959	0
218	20231124	160300	181242775	1959	1959	1959	1959	0
219	20231124	160200	181242775	1959	1959	1959	1959	0
220	20231124	160100	181242775	1959	1959	1959	1959	0
221	20231124	160000	181242775	1959	1959	1959	1959	0
222	20231124	155900	181242775	1959	1959	1959	1959	0
223	20231124	155800	181242775	1959	1959	1959	1959	0
224	20231124	155700	181242775	1959	1959	1959	1959	0
225	20231124	155600	181242775	1959	1959	1959	1959	0
226	20231124	155500	181242775	1959	1959	1959	1959	0
227	20231124	155400	181242775	1959	1959	1959	1959	0
228	20231124	155300	181242775	1959	1959	1959	1959	0
229	20231124	155200	181242775	1959	1959	1959	1959	0
230	20231124	155100	181242775	1959	1959	1959	1959	0
231	20231124	155000	181242775	1959	1959	1959	1959	0
232	20231124	154900	181242775	1959	1959	1959	1959	0
233	20231124	154800	181242775	1959	1959	1959	1959	0
234	20231124	154700	181242775	1959	1959	1959	1959	0
235	20231124	154600	181242775	1959	1959	1959	1959	0
236	20231124	154500	181242775	1959	1959	1959	1959	0
237	20231124	154400	181242775	1959	1959	1959	1959	0
238	20231124	154300	181242775	1959	1959	1959	1959	0
239	20231124	154200	181242775	1959	1959	1959	1959	0
240	20231124	154100	181242775	1959	1959	1959	1959	0
241	20231124	154000	181242775	1959	1959	1959	1959	0
242	20231124	153900	181242775	1959	1959	1959	1959	1778
243	20231124	153800	181242775	1959	1959	1959	1959	0
244	20231124	153700	181242775	1959	1959	1959	1959	0
245	20231124	153600	181242775	1959	1959	1959	1959	0
246	20231124	153500	181242775	1959	1959	1959	1959	0
247	20231124	153400	181242775	1959	1959	1959	1959	0
248	20231124	153300	181242775	1959	1959	1959	1959	0
249	20231124	153200	181242775	1959	1959	1959	1959	0
250	20231124	153100	181242775	1959	1959	1959	1959	0
251	20231124	153000	181242775	1959	1959	1959	1959	1778
252	20231124	152900	177759673	1951	1951	1951	1951	0
253	20231124	152800	177759673	1951	1951	1951	1951	0
254	20231124	152700	177759673	1951	1951	1951	1951	0
255	20231124	152600	177759673	1951	1951	1951	1951	0
256	20231124	152500	177759673	1951	1951	1951	1951	0
257	20231124	152400	177759673	1951	1951	1951	1951	0
258	20231124	152300	177759673	1951	1951	1951	1951	0
259	20231124	152200	177759673	1951	1951	1951	1951	0
260	20231124	152100	177759673	1951	1951	1951	1951	0
261	20231124	152000	177759673	1951	1951	1951	1951	0
262	20231124	151900	177759673	1951	1953	1954	1951	571
263	20231124	151800	176644346	1953	1953	1953	1953	0
264	20231124	151700	176644346	1953	1955	1955	1953	52
265	20231124	151600	176542786	1955	1954	1955	1954	12
266	20231124	151500	176519327	1955	1955	1955	1955	0
267	20231124	151400	176519327	1955	1955	1955	1955	0
268	20231124	151300	176519327	1955	1955	1955	1955	0
269	20231124	151200	176519327	1955	1955	1955	1955	0
270	20231124	151100	176519327	1955	1955	1955	1955	25
271	20231124	151000	176470452	1955	1955	1955	1955	40
272	20231124	150900	176392252	1955	1955	1955	1955	100
273	20231124	150800	176196752	1955	1955	1955	1955	1008
274	20231124	150700	174226112	1951	1951	1951	1951	49
275	20231124	150600	174130513	1951	1951	1951	1951	13
276	20231124	150500	174105150	1951	1951	1951	1951	0
277	20231124	150400	174105150	1951	1951	1951	1951	0
278	20231124	150300	174105150	1951	1951	1951	1951	20
279	20231124	150200	174066130	1950	1950	1950	1950	0
280	20231124	150100	174066130	1950	1950	1950	1950	0
281	20231124	150000	174066130	1950	1950	1950	1950	0
282	20231124	145900	174066130	1950	1950	1950	1950	0
283	20231124	145800	174066130	1950	1950	1950	1950	0
284	20231124	145700	174066130	1950	1950	1950	1950	1
285	20231124	145600	174064180	1950	1950	1950	1950	0
286	20231124	145500	174064180	1950	1954	1954	1950	5000
287	20231124	145400	164307731	1961	1961	1961	1961	198
288	20231124	145300	163919453	1954	1954	1954	1954	0
289	20231124	145200	163919453	1954	1954	1954	1954	0
290	20231124	145100	163919453	1954	1954	1954	1954	360
291	20231124	145000	163216013	1954	1954	1954	1954	0
292	20231124	144900	163216013	1954	1954	1954	1954	44
293	20231124	144800	163130037	1954	1954	1954	1954	0
294	20231124	144700	163130037	1954	1954	1954	1954	1
295	20231124	144600	163128083	1956	1956	1956	1956	0
296	20231124	144500	163128083	1956	1956	1956	1956	0
297	20231124	144400	163128083	1956	1956	1956	1956	265
298	20231124	144300	162609743	1957	1959	1959	1957	2
299	20231124	144200	162605827	1959	1961	1961	1959	3
300	20231124	144100	162599946	1953	1953	1953	1953	0
301	20231124	144000	162599946	1953	1960	1960	1953	424
302	20231124	143900	161770711	1961	1960	1961	1960	318
303	20231124	143800	161147137	1960	1960	1960	1960	50
304	20231124	143700	161049137	1960	1960	1960	1960	0
305	20231124	143600	161049137	1960	1960	1960	1960	4
306	20231124	143500	161041297	1960	1960	1960	1960	50
307	20231124	143400	160943297	1960	1960	1960	1960	40
308	20231124	143300	160864897	1960	1960	1960	1960	11
309	20231124	143200	160843337	1960	1960	1960	1960	0
310	20231124	143100	160843337	1960	1960	1960	1960	4
311	20231124	143000	160835497	1960	1960	1960	1960	0
312	20231124	142900	160835497	1960	1960	1960	1960	0
313	20231124	142800	160835497	1960	1960	1960	1960	225
314	20231124	142700	160394497	1960	1960	1960	1960	25
315	20231124	142600	160345497	1962	1962	1962	1962	0
316	20231124	142500	160345497	1962	1962	1962	1962	0
317	20231124	142400	160345497	1962	1961	1962	1961	321
318	20231124	142300	159715821	1962	1962	1962	1962	0
319	20231124	142200	159715821	1962	1962	1962	1962	21
320	20231124	142100	159674619	1962	1962	1962	1962	0
321	20231124	142000	159674619	1962	1962	1962	1962	12
322	20231124	141900	159651075	1962	1962	1962	1962	76
323	20231124	141800	159501963	1962	1959	1962	1959	4334
324	20231124	141700	151001708	1959	1959	1959	1959	0
325	20231124	141600	151001708	1959	1959	1959	1959	0
326	20231124	141500	151001708	1959	1959	1959	1959	0
327	20231124	141400	151001708	1959	1959	1959	1959	0
328	20231124	141300	151001708	1959	1959	1959	1959	0
329	20231124	141200	151001708	1959	1959	1959	1959	20
330	20231124	141100	150962528	1960	1960	1960	1960	0
331	20231124	141000	150962528	1960	1960	1960	1960	0
332	20231124	140900	150962528	1960	1960	1960	1960	195
333	20231124	140800	150580328	1960	1960	1960	1960	0
334	20231124	140700	150580328	1960	1960	1960	1960	0
335	20231124	140600	150580328	1960	1960	1960	1960	0
336	20231124	140500	150580328	1960	1960	1960	1960	25
337	20231124	140400	150531328	1955	1955	1955	1955	0
338	20231124	140300	150531328	1955	1955	1955	1955	0
339	20231124	140200	150531328	1955	1955	1955	1955	150
340	20231124	140100	150238078	1953	1953	1953	1953	0
341	20231124	140000	150238078	1953	1953	1953	1953	0
342	20231124	135900	150238078	1953	1953	1953	1953	0
343	20231124	135800	150238078	1953	1953	1953	1953	0
344	20231124	135700	150238078	1953	1959	1959	1953	1043
345	20231124	135600	148197817	1959	1961	1961	1959	20
346	20231124	135500	148158625	1961	1961	1961	1961	450
347	20231124	135400	147276175	1962	1961	1962	1961	249
348	20231124	135300	146787692	1961	1961	1961	1961	1
349	20231124	135200	146785731	1961	1961	1961	1961	2
350	20231124	135100	146781809	1961	1961	1961	1961	130
351	20231124	135000	146526879	1962	1962	1962	1962	0
352	20231124	134900	146526879	1962	1962	1962	1962	0
353	20231124	134800	146526879	1962	1962	1962	1962	0
354	20231124	134700	146526879	1962	1962	1962	1962	574
355	20231124	134600	145400691	1961	1961	1961	1961	0
356	20231124	134500	145400691	1961	1961	1961	1961	537
357	20231124	134400	144347634	1961	1961	1961	1961	1000
358	20231124	134300	142386634	1961	1961	1961	1961	0
359	20231124	134200	142386634	1961	1961	1961	1961	1552
360	20231124	134100	139343162	1960	1959	1960	1959	3638
361	20231124	134000	132212872	1959	1959	1959	1959	1029
362	20231124	133900	130197061	1959	1959	1959	1959	294
363	20231124	133800	129621115	1959	1958	1959	1958	1192
364	20231124	133700	127287003	1958	1958	1958	1958	0
365	20231124	133600	127287003	1958	1958	1958	1958	0
366	20231124	133500	127287003	1958	1955	1958	1955	286
367	20231124	133400	126727108	1955	1955	1955	1955	50
368	20231124	133300	126629358	1955	1955	1955	1955	0
369	20231124	133200	126629358	1955	1956	1956	1955	536
370	20231124	133100	125581263	1959	1959	1959	1959	20
371	20231124	133000	125542083	1959	1958	1959	1958	2050
372	20231124	132900	121526778	1958	1958	1958	1958	145
373	20231124	132800	121242868	1958	1958	1958	1958	90
374	20231124	132700	121066648	1958	1958	1958	1958	22
375	20231124	132600	121023572	1958	1958	1958	1958	0
376	20231124	132500	121023572	1958	1958	1958	1958	0
377	20231124	132400	121023572	1958	1958	1958	1958	777
378	20231124	132300	119502206	1958	1958	1958	1958	0
379	20231124	132200	119502206	1958	1958	1958	1958	0
380	20231124	132100	119502206	1958	1958	1958	1958	0
381	20231124	132000	119502206	1958	1958	1958	1958	0
382	20231124	131900	119502206	1958	1958	1958	1958	0
383	20231124	131800	119502206	1958	1958	1958	1958	204
384	20231124	131700	119102774	1956	1956	1956	1956	0
385	20231124	131600	119102774	1956	1956	1956	1956	0
386	20231124	131500	119102774	1956	1956	1956	1956	0
387	20231124	131400	119102774	1956	1956	1956	1956	0
388	20231124	131300	119102774	1956	1956	1956	1956	4
389	20231124	131200	119094950	1956	1958	1958	1956	32
390	20231124	131100	119032298	1958	1958	1958	1958	0
391	20231124	131000	119032298	1958	1958	1958	1958	10
392	20231124	130900	119012718	1958	1958	1958	1958	194
393	20231124	130800	118632866	1958	1958	1958	1958	0
394	20231124	130700	118632866	1958	1958	1958	1958	10
395	20231124	130600	118613286	1955	1955	1955	1955	0
396	20231124	130500	118613286	1955	1955	1955	1955	0
397	20231124	130400	118613286	1955	1955	1955	1955	0
398	20231124	130300	118613286	1955	1955	1955	1955	0
399	20231124	130200	118613286	1955	1955	1955	1955	0
400	20231124	130100	118613286	1955	1955	1955	1955	0
401	20231124	130000	118613286	1955	1955	1955	1955	0
402	20231124	125900	118613286	1955	1955	1955	1955	0
403	20231124	125800	118613286	1955	1955	1955	1955	0
404	20231124	125700	118613286	1955	1955	1955	1955	5
405	20231124	125600	118603511	1958	1958	1958	1958	0
406	20231124	125500	118603511	1958	1958	1958	1958	111
407	20231124	125400	118386173	1958	1958	1958	1958	194
408	20231124	125300	118006321	1958	1958	1958	1958	107
409	20231124	125200	117796815	1954	1954	1954	1954	0
410	20231124	125100	117796815	1954	1954	1954	1954	0
411	20231124	125000	117796815	1954	1954	1954	1954	0
412	20231124	124900	117796815	1954	1954	1954	1954	0
413	20231124	124800	117796815	1954	1954	1954	1954	0
414	20231124	124700	117796815	1954	1954	1954	1954	0
415	20231124	124600	117796815	1954	1954	1954	1954	0
416	20231124	124500	117796815	1954	1954	1954	1954	0
417	20231124	124400	117796815	1954	1954	1954	1954	0
418	20231124	124300	117796815	1954	1954	1954	1954	0
419	20231124	124200	117796815	1954	1954	1954	1954	0
420	20231124	124100	117796815	1954	1954	1954	1954	100
421	20231124	124000	117601415	1958	1958	1958	1958	0
422	20231124	123900	117601415	1958	1958	1958	1958	194
423	20231124	123800	117221563	1958	1958	1958	1958	0
424	20231124	123700	117221563	1958	1958	1958	1958	0
425	20231124	123600	117221563	1958	1958	1958	1958	0
426	20231124	123500	117221563	1958	1958	1958	1958	0
427	20231124	123400	117221563	1958	1958	1958	1958	0
428	20231124	123300	117221563	1958	1958	1958	1958	51
429	20231124	123200	117121705	1954	1954	1954	1954	0
430	20231124	123100	117121705	1954	1954	1954	1954	0
431	20231124	123000	117121705	1954	1954	1954	1954	41
432	20231124	122900	117041591	1954	1954	1954	1954	0
433	20231124	122800	117041591	1954	1954	1954	1954	200
434	20231124	122700	116650791	1954	1954	1954	1954	511
435	20231124	122600	115652297	1954	1954	1954	1954	0
436	20231124	122500	115652297	1954	1954	1954	1954	0
437	20231124	122400	115652297	1954	1958	1958	1954	196
438	20231124	122300	115268533	1958	1958	1958	1958	0
439	20231124	122200	115268533	1958	1958	1958	1958	400
440	20231124	122100	114485333	1958	1958	1958	1958	0
441	20231124	122000	114485333	1958	1958	1958	1958	0
442	20231124	121900	114485333	1958	1958	1958	1958	0
443	20231124	121800	114485333	1958	1956	1958	1956	48
444	20231124	121700	114391371	1954	1954	1954	1954	1
445	20231124	121600	114389417	1955	1955	1955	1955	100
446	20231124	121500	114193917	1956	1956	1956	1956	0
447	20231124	121400	114193917	1956	1956	1956	1956	0
448	20231124	121300	114193917	1956	1956	1956	1956	0
449	20231124	121200	114193917	1956	1956	1956	1956	5
450	20231124	121100	114184137	1958	1958	1958	1958	0
451	20231124	121000	114184137	1958	1958	1958	1958	0
452	20231124	120900	114184137	1958	1958	1958	1958	195
453	20231124	120800	113802327	1958	1958	1958	1958	0
454	20231124	120700	113802327	1958	1958	1958	1958	0
455	20231124	120600	113802327	1958	1958	1958	1958	0
456	20231124	120500	113802327	1958	1958	1958	1958	408
457	20231124	120400	113003463	1958	1958	1958	1958	0
458	20231124	120300	113003463	1958	1958	1958	1958	0
459	20231124	120200	113003463	1958	1958	1958	1958	0
460	20231124	120100	113003463	1958	1958	1958	1958	47
461	20231124	120000	112911437	1959	1959	1959	1959	0
462	20231124	115900	112911437	1959	1959	1959	1959	0
463	20231124	115800	112911437	1959	1959	1959	1959	0
464	20231124	115700	112911437	1959	1959	1959	1959	0
465	20231124	115600	112911437	1959	1959	1959	1959	266
466	20231124	115500	112390343	1959	1959	1959	1959	0
467	20231124	115400	112390343	1959	1959	1959	1959	195
468	20231124	115300	112008338	1952	1952	1952	1952	0
469	20231124	115200	112008338	1952	1953	1953	1952	93
470	20231124	115100	111826710	1953	1954	1954	1953	2560
471	20231124	115000	106827011	1953	1953	1953	1953	0
472	20231124	114900	106827011	1953	1953	1953	1953	0
473	20231124	114800	106827011	1953	1954	1954	1953	11
474	20231124	114700	106805518	1953	1953	1953	1953	0
475	20231124	114600	106805518	1953	1953	1953	1953	256
476	20231124	114500	106305550	1959	1959	1959	1959	5
477	20231124	114400	106295755	1959	1959	1959	1959	0
478	20231124	114300	106295755	1959	1959	1959	1959	0
479	20231124	114200	106295755	1959	1959	1959	1959	0
480	20231124	114100	106295755	1959	1959	1959	1959	1
481	20231124	114000	106293796	1953	1953	1953	1953	0
482	20231124	113900	106293796	1953	1959	1959	1953	196
483	20231124	113800	105909838	1959	1959	1959	1959	1
484	20231124	113700	105907879	1953	1953	1953	1953	0
485	20231124	113600	105907879	1953	1953	1953	1953	0
486	20231124	113500	105907879	1953	1953	1953	1953	0
487	20231124	113400	105907879	1953	1953	1953	1953	0
488	20231124	113300	105907879	1953	1953	1953	1953	0
489	20231124	113200	105907879	1953	1953	1953	1953	0
490	20231124	113100	105907879	1953	1953	1953	1953	0
491	20231124	113000	105907879	1953	1953	1953	1953	0
492	20231124	112900	105907879	1953	1953	1953	1953	0
493	20231124	112800	105907879	1953	1953	1953	1953	0
494	20231124	112700	105907879	1953	1953	1953	1953	0
495	20231124	112600	105907879	1953	1953	1953	1953	0
496	20231124	112500	105907879	1953	1953	1953	1953	0
497	20231124	112400	105907879	1953	1959	1959	1953	233
498	20231124	112300	105451660	1959	1959	1959	1959	0
499	20231124	112200	105451660	1959	1959	1959	1959	1
500	20231124	112100	105449701	1953	1953	1953	1953	32
501	20231124	112000	105387205	1959	1959	1959	1959	23
502	20231124	111900	105342148	1959	1959	1959	1959	0
503	20231124	111800	105342148	1959	1959	1959	1959	9
504	20231124	111700	105324517	1960	1960	1960	1960	10
505	20231124	111600	105304917	1950	1950	1950	1950	150
506	20231124	111500	105012417	1950	1950	1950	1950	100
507	20231124	111400	104817417	1950	1950	1950	1950	4
508	20231124	111300	104809617	1950	1950	1950	1950	22
509	20231124	111200	104766717	1960	1960	1960	1960	0
510	20231124	111100	104766717	1960	1960	1960	1960	0
511	20231124	111000	104766717	1960	1960	1960	1960	5
512	20231124	110900	104756917	1960	1960	1960	1960	705
513	20231124	110800	103375117	1950	1950	1950	1950	102
514	20231124	110700	103176217	1960	1960	1960	1960	7
515	20231124	110600	103162497	1961	1961	1961	1961	0
516	20231124	110500	103162497	1961	1961	1961	1961	0
517	20231124	110400	103162497	1961	1961	1961	1961	0
518	20231124	110300	103162497	1961	1961	1961	1961	0
519	20231124	110200	103162497	1961	1961	1961	1961	0
520	20231124	110100	103162497	1961	1961	1961	1961	301
521	20231124	110000	102572236	1950	1950	1950	1950	0
522	20231124	105900	102572236	1950	1950	1950	1950	0
523	20231124	105800	102572236	1950	1950	1950	1950	0
524	20231124	105700	102572236	1950	1950	1950	1950	567
525	20231124	105600	101466586	1961	1961	1961	1961	0
526	20231124	105500	101466586	1961	1961	1961	1961	0
527	20231124	105400	101466586	1961	1949	1961	1949	405
528	20231124	105300	100674945	1948	1948	1948	1948	0
529	20231124	105200	100674945	1948	1961	1961	1948	6373
530	20231124	105100	88225577	1963	1963	1963	1963	0
531	20231124	105000	88225577	1963	1963	1963	1963	0
532	20231124	104900	88225577	1963	1963	1963	1963	0
533	20231124	104800	88225577	1963	1963	1963	1963	0
534	20231124	104700	88225577	1963	1963	1963	1963	0
535	20231124	104600	88225577	1963	1963	1963	1963	0
536	20231124	104500	88225577	1963	1963	1963	1963	0
537	20231124	104400	88225577	1963	1963	1963	1963	9
538	20231124	104300	88207910	1963	1963	1963	1963	0
539	20231124	104200	88207910	1963	1963	1963	1963	0
540	20231124	104100	88207910	1963	1963	1963	1963	0
541	20231124	104000	88207910	1963	1963	1963	1963	0
542	20231124	103900	88207910	1963	1963	1963	1963	197
543	20231124	103800	87821199	1963	1962	1963	1962	56
544	20231124	103700	87711306	1962	1960	1962	1960	38
545	20231124	103600	87636791	1960	1960	1960	1960	0
546	20231124	103500	87636791	1960	1960	1960	1960	285
547	20231124	103400	87078191	1960	1961	1961	1960	1740
548	20231124	103300	83667620	1961	1961	1961	1961	609
549	20231124	103200	82473371	1963	1963	1963	1963	50
550	20231124	103100	82375221	1963	1963	1963	1963	30
551	20231124	103000	82316331	1963	1963	1963	1963	100
552	20231124	102900	82120031	1963	1963	1963	1963	150
553	20231124	102800	81825581	1963	1963	1963	1963	229
554	20231124	102700	81376054	1963	1961	1963	1960	308
555	20231124	102600	80772171	1963	1960	1963	1960	2393
556	20231124	102500	76077497	1960	1960	1960	1960	761
557	20231124	102400	74585937	1961	1956	1961	1956	1608
558	20231124	102300	71439714	1956	1956	1956	1956	0
559	20231124	102200	71439714	1956	1956	1956	1956	0
560	20231124	102100	71439714	1956	1959	1959	1956	2638
561	20231124	102000	66278594	1959	1959	1959	1959	2
562	20231124	101900	66274676	1962	1962	1962	1962	0
563	20231124	101800	66274676	1962	1959	1962	1959	21
564	20231124	101700	66233534	1963	1963	1963	1963	7
565	20231124	101600	66219793	1963	1963	1963	1963	152
566	20231124	101500	65921417	1963	1963	1963	1963	1
567	20231124	101400	65919454	1964	1964	1964	1964	0
568	20231124	101300	65919454	1964	1964	1964	1964	0
569	20231124	101200	65919454	1964	1964	1964	1964	0
570	20231124	101100	65919454	1964	1964	1964	1964	2006
571	20231124	101000	61979670	1964	1964	1964	1964	0
572	20231124	100900	61979670	1964	1962	1964	1962	196
573	20231124	100800	61594985	1962	1962	1962	1962	1
574	20231124	100700	61593023	1962	1962	1962	1962	11
575	20231124	100600	61571441	1962	1962	1962	1962	172
576	20231124	100500	61233977	1962	1960	1962	1960	180
577	20231124	100400	60881035	1960	1959	1960	1959	5613
578	20231124	100300	49880255	1959	1959	1959	1959	2000
579	20231124	100200	45962255	1959	1959	1959	1959	0
580	20231124	100100	45962255	1959	1959	1959	1959	0
581	20231124	100000	45962255	1959	1959	1959	1959	1506
582	20231124	095900	43012001	1959	1959	1959	1959	1
583	20231124	095800	43010042	1959	1959	1959	1959	0
584	20231124	095700	43010042	1959	1959	1959	1959	210
585	20231124	095600	42598652	1960	1960	1960	1960	0
586	20231124	095500	42598652	1960	1960	1960	1960	0
587	20231124	095400	42598652	1960	1960	1960	1960	3
588	20231124	095300	42592772	1960	1959	1960	1959	504
589	20231124	095200	41605432	1960	1960	1960	1960	0
590	20231124	095100	41605432	1960	1956	1960	1956	3951
591	20231124	095000	33864321	1948	1948	1948	1948	38
592	20231124	094900	33790297	1956	1956	1956	1956	11
593	20231124	094800	33768781	1959	1958	1960	1958	155
594	20231124	094700	33465237	1958	1953	1958	1953	1514
595	20231124	094600	30505760	1952	1951	1953	1951	2722
596	20231124	094500	25194128	1951	1950	1951	1950	6
597	20231124	094400	25182424	1950	1950	1950	1950	1160
598	20231124	094300	22920424	1950	1950	1950	1950	470
599	20231124	094200	22003924	1950	1950	1950	1950	80
600	20231124	094100	21847924	1950	1949	1950	1949	155
601	20231124	094000	21545754	1951	1951	1951	1951	10
602	20231124	093900	21526244	1951	1950	1951	1950	506
603	20231124	093800	20539543	1950	1950	1950	1950	0
604	20231124	093700	20539543	1950	1950	1950	1950	0
605	20231124	093600	20539543	1950	1950	1950	1950	949
606	20231124	093500	18688993	1950	1950	1950	1950	181
607	20231124	093400	18336043	1950	1950	1950	1950	4
608	20231124	093300	18328243	1949	1949	1949	1949	168
609	20231124	093200	18000811	1949	1949	1949	1949	1
610	20231124	093100	17998862	1948	1947	1948	1947	457
611	20231124	093000	17108831	1945	1945	1945	1945	3
612	20231124	092900	17102996	1946	1946	1946	1946	467
613	20231124	092800	16194214	1945	1945	1945	1945	0
614	20231124	092700	16194214	1945	1945	1945	1945	0
615	20231124	092600	16194214	1945	1945	1945	1945	238
616	20231124	092500	15731304	1941	1941	1941	1941	0
617	20231124	092400	15731304	1941	1945	1945	1941	485
618	20231124	092300	14789223	1945	1945	1945	1945	1
619	20231124	092200	14787278	1945	1945	1945	1945	0
620	20231124	092100	14787278	1945	1945	1945	1945	570
621	20231124	092000	13678628	1945	1946	1946	1945	565
622	20231124	091900	12579178	1941	1941	1941	1941	332
623	20231124	091800	11934766	1941	1941	1941	1941	0
624	20231124	091700	11934766	1941	1941	1941	1941	0
625	20231124	091600	11934766	1941	1941	1941	1941	0
626	20231124	091500	11934766	1941	1941	1941	1941	56
627	20231124	091400	11826070	1941	1947	1947	1941	579
628	20231124	091300	10702205	1945	1945	1945	1945	9
629	20231124	091200	10684700	1945	1945	1945	1945	52
630	20231124	091100	10583560	1945	1945	1945	1945	1875
631	20231124	091000	6936685	1945	1945	1945	1945	654
632	20231124	090900	5664655	1945	1945	1945	1945	0
633	20231124	090800	5664655	1945	1945	1945	1945	10
634	20231124	090700	5645205	1944	1944	1944	1944	1
635	20231124	090600	5643261	1940	1941	1941	1940	350
636	20231124	090500	4964231	1940	1940	1940	1940	0
637	20231124	090400	4964231	1940	1940	1944	1940	355
638	20231124	090300	4274731	1940	1940	1940	1940	0
639	20231124	090200	4274731	1940	1940	1940	1940	0
640	20231124	090100	4274731	1940	1940	1940	1940	0
641	20231124	090000	4274731	1940	1936	1940	1936	2208