KissMeData/234100/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202500	538639466	1902	1902	1902	1902	5390
3	20231122	202400	538639466	1902	1902	1902	1902	0
4	20231122	202300	538639466	1902	1902	1902	1902	0
5	20231122	202200	538639466	1902	1902	1902	1902	0
6	20231122	202100	538639466	1902	1902	1902	1902	0
7	20231122	202000	538639466	1902	1902	1902	1902	0
8	20231122	201900	538639466	1902	1902	1902	1902	0
9	20231122	201800	538639466	1902	1902	1902	1902	0
10	20231122	201700	538639466	1902	1902	1902	1902	0
11	20231122	201600	538639466	1902	1902	1902	1902	0
12	20231122	201500	538639466	1902	1902	1902	1902	0
13	20231122	201400	538639466	1902	1902	1902	1902	0
14	20231122	201300	538639466	1902	1902	1902	1902	0
15	20231122	201200	538639466	1902	1902	1902	1902	0
16	20231122	201100	538639466	1902	1902	1902	1902	0
17	20231122	201000	538639466	1902	1902	1902	1902	0
18	20231122	200900	538639466	1902	1902	1902	1902	0
19	20231122	200800	538639466	1902	1902	1902	1902	0
20	20231122	200700	538639466	1902	1902	1902	1902	0
21	20231122	200600	538639466	1902	1902	1902	1902	0
22	20231122	200500	538639466	1902	1902	1902	1902	0
23	20231122	200400	538639466	1902	1902	1902	1902	0
24	20231122	200300	538639466	1902	1902	1902	1902	0
25	20231122	200200	538639466	1902	1902	1902	1902	0
26	20231122	200100	538639466	1902	1902	1902	1902	0
27	20231122	200000	538639466	1902	1902	1902	1902	0
28	20231122	195900	538639466	1902	1902	1902	1902	0
29	20231122	195800	538639466	1902	1902	1902	1902	0
30	20231122	195700	538639466	1902	1902	1902	1902	0
31	20231122	195600	538639466	1902	1902	1902	1902	0
32	20231122	195500	538639466	1902	1902	1902	1902	5390
33	20231122	195400	538639466	1902	1902	1902	1902	0
34	20231122	195300	538639466	1902	1902	1902	1902	0
35	20231122	195200	538639466	1902	1902	1902	1902	0
36	20231122	195100	538639466	1902	1902	1902	1902	0
37	20231122	195000	538639466	1902	1902	1902	1902	0
38	20231122	194900	538639466	1902	1902	1902	1902	0
39	20231122	194800	538639466	1902	1902	1902	1902	0
40	20231122	194700	538639466	1902	1902	1902	1902	0
41	20231122	194600	538639466	1902	1902	1902	1902	0
42	20231122	194500	538639466	1902	1902	1902	1902	0
43	20231122	194400	538639466	1902	1902	1902	1902	0
44	20231122	194300	538639466	1902	1902	1902	1902	0
45	20231122	194200	538639466	1902	1902	1902	1902	0
46	20231122	194100	538639466	1902	1902	1902	1902	0
47	20231122	194000	538639466	1902	1902	1902	1902	0
48	20231122	193900	538639466	1902	1902	1902	1902	0
49	20231122	193800	538639466	1902	1902	1902	1902	0
50	20231122	193700	538639466	1902	1902	1902	1902	0
51	20231122	193600	538639466	1902	1902	1902	1902	0
52	20231122	193500	538639466	1902	1902	1902	1902	0
53	20231122	193400	538639466	1902	1902	1902	1902	0
54	20231122	193300	538639466	1902	1902	1902	1902	0
55	20231122	193200	538639466	1902	1902	1902	1902	0
56	20231122	193100	538639466	1902	1902	1902	1902	0
57	20231122	193000	538639466	1902	1902	1902	1902	0
58	20231122	192900	538639466	1902	1902	1902	1902	0
59	20231122	192800	538639466	1902	1902	1902	1902	0
60	20231122	192700	538639466	1902	1902	1902	1902	0
61	20231122	192600	538639466	1902	1902	1902	1902	0
62	20231122	192500	538639466	1902	1902	1902	1902	5390
63	20231122	192400	538639466	1902	1902	1902	1902	0
64	20231122	192300	538639466	1902	1902	1902	1902	0
65	20231122	192200	538639466	1902	1902	1902	1902	0
66	20231122	192100	538639466	1902	1902	1902	1902	0
67	20231122	192000	538639466	1902	1902	1902	1902	0
68	20231122	191900	538639466	1902	1902	1902	1902	0
69	20231122	191800	538639466	1902	1902	1902	1902	0
70	20231122	191700	538639466	1902	1902	1902	1902	0
71	20231122	191600	538639466	1902	1902	1902	1902	0
72	20231122	191500	538639466	1902	1902	1902	1902	0
73	20231122	191400	538639466	1902	1902	1902	1902	0
74	20231122	191300	538639466	1902	1902	1902	1902	0
75	20231122	191200	538639466	1902	1902	1902	1902	0
76	20231122	191100	538639466	1902	1902	1902	1902	0
77	20231122	191000	538639466	1902	1902	1902	1902	0
78	20231122	190900	538639466	1902	1902	1902	1902	0
79	20231122	190800	538639466	1902	1902	1902	1902	0
80	20231122	190700	538639466	1902	1902	1902	1902	0
81	20231122	190600	538639466	1902	1902	1902	1902	0
82	20231122	190500	538639466	1902	1902	1902	1902	0
83	20231122	190400	538639466	1902	1902	1902	1902	0
84	20231122	190300	538639466	1902	1902	1902	1902	0
85	20231122	190200	538639466	1902	1902	1902	1902	0
86	20231122	190100	538639466	1902	1902	1902	1902	0
87	20231122	190000	538639466	1902	1902	1902	1902	0
88	20231122	185900	538639466	1902	1902	1902	1902	0
89	20231122	185800	538639466	1902	1902	1902	1902	0
90	20231122	185700	538639466	1902	1902	1902	1902	0
91	20231122	185600	538639466	1902	1902	1902	1902	0
92	20231122	185500	538639466	1902	1902	1902	1902	5390
93	20231122	185400	538639466	1902	1902	1902	1902	0
94	20231122	185300	538639466	1902	1902	1902	1902	0
95	20231122	185200	538639466	1902	1902	1902	1902	0
96	20231122	185100	538639466	1902	1902	1902	1902	0
97	20231122	185000	538639466	1902	1902	1902	1902	0
98	20231122	184900	538639466	1902	1902	1902	1902	0
99	20231122	184800	538639466	1902	1902	1902	1902	0
100	20231122	184700	538639466	1902	1902	1902	1902	0
101	20231122	184600	538639466	1902	1902	1902	1902	0
102	20231122	184500	538639466	1902	1902	1902	1902	0
103	20231122	184400	538639466	1902	1902	1902	1902	0
104	20231122	184300	538639466	1902	1902	1902	1902	0
105	20231122	184200	538639466	1902	1902	1902	1902	0
106	20231122	184100	538639466	1902	1902	1902	1902	0
107	20231122	184000	538639466	1902	1902	1902	1902	0
108	20231122	183900	538639466	1902	1902	1902	1902	0
109	20231122	183800	538639466	1902	1902	1902	1902	0
110	20231122	183700	538639466	1902	1902	1902	1902	0
111	20231122	183600	538639466	1902	1902	1902	1902	0
112	20231122	183500	538639466	1902	1902	1902	1902	0
113	20231122	183400	538639466	1902	1902	1902	1902	0
114	20231122	183300	538639466	1902	1902	1902	1902	0
115	20231122	183200	538639466	1902	1902	1902	1902	0
116	20231122	183100	538639466	1902	1902	1902	1902	0
117	20231122	183000	538639466	1902	1902	1902	1902	0
118	20231122	182900	538639466	1902	1902	1902	1902	0
119	20231122	182800	538639466	1902	1902	1902	1902	0
120	20231122	182700	538639466	1902	1902	1902	1902	0
121	20231122	182600	538639466	1902	1902	1902	1902	0
122	20231122	182500	538639466	1902	1902	1902	1902	5390
123	20231122	182400	538639466	1902	1902	1902	1902	0
124	20231122	182300	538639466	1902	1902	1902	1902	0
125	20231122	182200	538639466	1902	1902	1902	1902	0
126	20231122	182100	538639466	1902	1902	1902	1902	0
127	20231122	182000	538639466	1902	1902	1902	1902	0
128	20231122	181900	538639466	1902	1902	1902	1902	0
129	20231122	181800	538639466	1902	1902	1902	1902	0
130	20231122	181700	538639466	1902	1902	1902	1902	0
131	20231122	181600	538639466	1902	1902	1902	1902	0
132	20231122	181500	538639466	1902	1902	1902	1902	0
133	20231122	181400	538639466	1902	1902	1902	1902	0
134	20231122	181300	538639466	1902	1902	1902	1902	0
135	20231122	181200	538639466	1902	1902	1902	1902	0
136	20231122	181100	538639466	1902	1902	1902	1902	0
137	20231122	181000	538639466	1902	1902	1902	1902	0
138	20231122	180900	538639466	1902	1902	1902	1902	0
139	20231122	180800	538639466	1902	1902	1902	1902	0
140	20231122	180700	538639466	1902	1902	1902	1902	0
141	20231122	180600	538639466	1902	1902	1902	1902	0
142	20231122	180500	538639466	1902	1902	1902	1902	0
143	20231122	180400	538639466	1902	1902	1902	1902	0
144	20231122	180300	538639466	1902	1902	1902	1902	0
145	20231122	180200	538639466	1902	1902	1902	1902	0
146	20231122	180100	538639466	1902	1902	1902	1902	0
147	20231122	180000	538639466	1902	1902	1902	1902	0
148	20231122	175900	538639466	1902	1902	1902	1902	0
149	20231122	175800	538639466	1902	1902	1902	1902	0
150	20231122	175700	538639466	1902	1902	1902	1902	0
151	20231122	175600	538639466	1902	1902	1902	1902	0
152	20231122	175500	538639466	1902	1902	1902	1902	5390
153	20231122	175400	538639466	1902	1902	1902	1902	0
154	20231122	175300	538639466	1902	1902	1902	1902	0
155	20231122	175200	538639466	1902	1902	1902	1902	0
156	20231122	175100	538639466	1902	1902	1902	1902	0
157	20231122	175000	538639466	1902	1902	1902	1902	0
158	20231122	174900	538639466	1902	1902	1902	1902	0
159	20231122	174800	538639466	1902	1902	1902	1902	0
160	20231122	174700	538639466	1902	1902	1902	1902	0
161	20231122	174600	538639466	1902	1902	1902	1902	0
162	20231122	174500	538639466	1902	1902	1902	1902	0
163	20231122	174400	538639466	1902	1902	1902	1902	0
164	20231122	174300	538639466	1902	1902	1902	1902	0
165	20231122	174200	538639466	1902	1902	1902	1902	0
166	20231122	174100	538639466	1902	1902	1902	1902	0
167	20231122	174000	538639466	1902	1902	1902	1902	0
168	20231122	173900	538639466	1902	1902	1902	1902	0
169	20231122	173800	538639466	1902	1902	1902	1902	0
170	20231122	173700	538639466	1902	1902	1902	1902	0
171	20231122	173600	538639466	1902	1902	1902	1902	0
172	20231122	173500	538639466	1902	1902	1902	1902	0
173	20231122	173400	538639466	1902	1902	1902	1902	0
174	20231122	173300	538639466	1902	1902	1902	1902	0
175	20231122	173200	538639466	1902	1902	1902	1902	0
176	20231122	173100	538639466	1902	1902	1902	1902	0
177	20231122	173000	538639466	1902	1902	1902	1902	0
178	20231122	172900	538639466	1902	1902	1902	1902	0
179	20231122	172800	538639466	1902	1902	1902	1902	0
180	20231122	172700	538639466	1902	1902	1902	1902	0
181	20231122	172600	538639466	1902	1902	1902	1902	0
182	20231122	172500	538639466	1902	1902	1902	1902	5390
183	20231122	172400	538639466	1902	1902	1902	1902	0
184	20231122	172300	538639466	1902	1902	1902	1902	0
185	20231122	172200	538639466	1902	1902	1902	1902	0
186	20231122	172100	538639466	1902	1902	1902	1902	0
187	20231122	172000	538639466	1902	1902	1902	1902	0
188	20231122	171900	538639466	1902	1902	1902	1902	0
189	20231122	171800	538639466	1902	1902	1902	1902	0
190	20231122	171700	538639466	1902	1902	1902	1902	0
191	20231122	171600	538639466	1902	1902	1902	1902	0
192	20231122	171500	538639466	1902	1902	1902	1902	0
193	20231122	171400	538639466	1902	1902	1902	1902	0
194	20231122	171300	538639466	1902	1902	1902	1902	0
195	20231122	171200	538639466	1902	1902	1902	1902	0
196	20231122	171100	538639466	1902	1902	1902	1902	0
197	20231122	171000	538639466	1902	1902	1902	1902	0
198	20231122	170900	538639466	1902	1902	1902	1902	0
199	20231122	170800	538639466	1902	1902	1902	1902	0
200	20231122	170700	538639466	1902	1902	1902	1902	0
201	20231122	170600	538639466	1902	1902	1902	1902	0
202	20231122	170500	538639466	1902	1902	1902	1902	0
203	20231122	170400	538639466	1902	1902	1902	1902	0
204	20231122	170300	538639466	1902	1902	1902	1902	0
205	20231122	170200	538639466	1902	1902	1902	1902	0
206	20231122	170100	538639466	1902	1902	1902	1902	0
207	20231122	170000	538639466	1902	1902	1902	1902	0
208	20231122	165900	538639466	1902	1902	1902	1902	0
209	20231122	165800	538639466	1902	1902	1902	1902	0
210	20231122	165700	538639466	1902	1902	1902	1902	0
211	20231122	165600	538639466	1902	1902	1902	1902	0
212	20231122	165500	538639466	1902	1902	1902	1902	5390
213	20231122	165400	538639466	1902	1902	1902	1902	0
214	20231122	165300	538639466	1902	1902	1902	1902	0
215	20231122	165200	538639466	1902	1902	1902	1902	0
216	20231122	165100	538639466	1902	1902	1902	1902	0
217	20231122	165000	538639466	1902	1902	1902	1902	0
218	20231122	164900	538639466	1902	1902	1902	1902	0
219	20231122	164800	538639466	1902	1902	1902	1902	0
220	20231122	164700	538639466	1902	1902	1902	1902	0
221	20231122	164600	538639466	1902	1902	1902	1902	0
222	20231122	164500	538639466	1902	1902	1902	1902	0
223	20231122	164400	538639466	1902	1902	1902	1902	0
224	20231122	164300	538639466	1902	1902	1902	1902	0
225	20231122	164200	538639466	1902	1902	1902	1902	0
226	20231122	164100	538639466	1902	1902	1902	1902	0
227	20231122	164000	538639466	1902	1902	1902	1902	0
228	20231122	163900	538639466	1902	1902	1902	1902	0
229	20231122	163800	538639466	1902	1902	1902	1902	0
230	20231122	163700	538639466	1902	1902	1902	1902	0
231	20231122	163600	538639466	1902	1902	1902	1902	0
232	20231122	163500	538639466	1902	1902	1902	1902	0
233	20231122	163400	538639466	1902	1902	1902	1902	0
234	20231122	163300	538639466	1902	1902	1902	1902	0
235	20231122	163200	538639466	1902	1902	1902	1902	0
236	20231122	163100	538639466	1902	1902	1902	1902	0
237	20231122	163000	538639466	1902	1902	1902	1902	0
238	20231122	162900	538639466	1902	1902	1902	1902	0
239	20231122	162800	538639466	1902	1902	1902	1902	0
240	20231122	162700	538639466	1902	1902	1902	1902	0
241	20231122	162600	538639466	1902	1902	1902	1902	0
242	20231122	162500	538639466	1902	1902	1902	1902	5390
243	20231122	162400	538639466	1902	1902	1902	1902	0
244	20231122	162300	538639466	1902	1902	1902	1902	0
245	20231122	162200	538639466	1902	1902	1902	1902	0
246	20231122	162100	538639466	1902	1902	1902	1902	0
247	20231122	162000	538639466	1902	1902	1902	1902	0
248	20231122	161900	538639466	1902	1902	1902	1902	0
249	20231122	161800	538639466	1902	1902	1902	1902	0
250	20231122	161700	538639466	1902	1902	1902	1902	0
251	20231122	161600	538639466	1902	1902	1902	1902	0
252	20231122	161500	538639466	1902	1902	1902	1902	0
253	20231122	161400	538639466	1902	1902	1902	1902	0
254	20231122	161300	538639466	1902	1902	1902	1902	0
255	20231122	161200	538639466	1902	1902	1902	1902	0
256	20231122	161100	538639466	1902	1902	1902	1902	0
257	20231122	161000	538639466	1902	1902	1902	1902	0
258	20231122	160900	538639466	1902	1902	1902	1902	0
259	20231122	160800	538639466	1902	1902	1902	1902	0
260	20231122	160700	538639466	1902	1902	1902	1902	0
261	20231122	160600	538639466	1902	1902	1902	1902	0
262	20231122	160500	538639466	1902	1902	1902	1902	0
263	20231122	160400	538639466	1902	1902	1902	1902	0
264	20231122	160300	538639466	1902	1902	1902	1902	0
265	20231122	160200	538639466	1902	1902	1902	1902	0
266	20231122	160100	538639466	1902	1902	1902	1902	0
267	20231122	160000	538639466	1902	1902	1902	1902	0
268	20231122	155900	538639466	1902	1902	1902	1902	0
269	20231122	155800	538639466	1902	1902	1902	1902	0
270	20231122	155700	538639466	1902	1902	1902	1902	0
271	20231122	155600	538639466	1902	1902	1902	1902	0
272	20231122	155500	538639466	1902	1902	1902	1902	5390
273	20231122	155400	538639466	1902	1902	1902	1902	0
274	20231122	155300	538639466	1902	1902	1902	1902	0
275	20231122	155200	538639466	1902	1902	1902	1902	0
276	20231122	155100	538639466	1902	1902	1902	1902	0
277	20231122	155000	538639466	1902	1902	1902	1902	0
278	20231122	154900	538639466	1902	1902	1902	1902	0
279	20231122	154800	538639466	1902	1902	1902	1902	0
280	20231122	154700	538639466	1902	1902	1902	1902	0
281	20231122	154600	538639466	1902	1902	1902	1902	0
282	20231122	154500	538639466	1902	1902	1902	1902	0
283	20231122	154400	538639466	1902	1902	1902	1902	0
284	20231122	154300	538639466	1902	1902	1902	1902	0
285	20231122	154200	538639466	1902	1902	1902	1902	0
286	20231122	154100	538639466	1902	1902	1902	1902	0
287	20231122	154000	538639466	1902	1902	1902	1902	0
288	20231122	153900	538639466	1902	1902	1902	1902	0
289	20231122	153800	538639466	1902	1902	1902	1902	0
290	20231122	153700	538639466	1902	1902	1902	1902	0
291	20231122	153600	538639466	1902	1902	1902	1902	0
292	20231122	153500	538639466	1902	1902	1902	1902	0
293	20231122	153400	538639466	1902	1902	1902	1902	0
294	20231122	153300	538639466	1902	1902	1902	1902	0
295	20231122	153200	538639466	1902	1902	1902	1902	0
296	20231122	153100	538639466	1902	1902	1902	1902	0
297	20231122	153000	538639466	1902	1902	1902	1902	5390
298	20231122	152900	528387686	1902	1902	1902	1902	0
299	20231122	152800	528387686	1902	1902	1902	1902	0
300	20231122	152700	528387686	1902	1902	1902	1902	0
301	20231122	152600	528387686	1902	1902	1902	1902	0
302	20231122	152500	528387686	1902	1902	1902	1902	0
303	20231122	152400	528387686	1902	1902	1902	1902	0
304	20231122	152300	528387686	1902	1902	1902	1902	0
305	20231122	152200	528387686	1902	1902	1902	1902	0
306	20231122	152100	528387686	1902	1902	1902	1902	0
307	20231122	152000	528387686	1902	1902	1902	1902	0
308	20231122	151900	528387686	1902	1903	1905	1902	4467
309	20231122	151800	519889898	1905	1905	1905	1905	0
310	20231122	151700	519889898	1905	1905	1905	1905	10
311	20231122	151600	519870848	1905	1905	1905	1905	0
312	20231122	151500	519870848	1905	1903	1905	1903	1001
313	20231122	151400	517965943	1902	1902	1902	1902	28
314	20231122	151300	517912687	1902	1903	1903	1902	200
315	20231122	151200	517532187	1902	1903	1903	1902	455
316	20231122	151100	516666770	1902	1902	1902	1902	0
317	20231122	151000	516666770	1902	1902	1902	1902	883
318	20231122	150900	514987304	1902	1902	1902	1902	685
319	20231122	150800	513684434	1904	1905	1905	1904	636
320	20231122	150700	512473480	1905	1905	1905	1905	10
321	20231122	150600	512454430	1905	1903	1905	1903	4213
322	20231122	150500	504435339	1904	1903	1904	1903	1280
323	20231122	150400	501999072	1904	1904	1904	1904	73
324	20231122	150300	501860080	1904	1904	1904	1904	503
325	20231122	150200	500902368	1907	1907	1907	1907	0
326	20231122	150100	500902368	1907	1907	1907	1907	4
327	20231122	150000	500894740	1907	1904	1907	1904	59
328	20231122	145900	500782401	1904	1904	1904	1904	742
329	20231122	145800	499369633	1904	1904	1904	1904	1200
330	20231122	145700	497084833	1904	1904	1904	1904	2255
331	20231122	145600	492791313	1908	1908	1908	1908	33
332	20231122	145500	492728349	1904	1906	1906	1904	3761
333	20231122	145400	485564829	1908	1908	1908	1908	0
334	20231122	145300	485564829	1908	1908	1908	1908	4
335	20231122	145200	485557197	1908	1908	1908	1908	52
336	20231122	145100	485457981	1905	1905	1905	1905	0
337	20231122	145000	485457981	1905	1906	1906	1905	221
338	20231122	144900	485036965	1907	1907	1907	1907	10
339	20231122	144800	485017895	1908	1908	1908	1908	0
340	20231122	144700	485017895	1908	1908	1908	1908	0
341	20231122	144600	485017895	1908	1908	1908	1908	0
342	20231122	144500	485017895	1908	1908	1908	1908	5
343	20231122	144400	485008355	1906	1908	1908	1905	2634
344	20231122	144300	479990275	1908	1906	1908	1905	260
345	20231122	144200	479494845	1906	1906	1906	1906	0
346	20231122	144100	479494845	1906	1906	1906	1906	1
347	20231122	144000	479492939	1908	1908	1908	1908	0
348	20231122	143900	479492939	1908	1908	1908	1908	0
349	20231122	143800	479492939	1908	1908	1908	1908	55
350	20231122	143700	479387999	1909	1909	1909	1909	0
351	20231122	143600	479387999	1909	1909	1909	1909	50
352	20231122	143500	479292549	1909	1909	1909	1904	1042
353	20231122	143400	477308371	1904	1904	1904	1904	0
354	20231122	143300	477308371	1904	1904	1904	1904	0
355	20231122	143200	477308371	1904	1904	1904	1904	0
356	20231122	143100	477308371	1904	1904	1904	1904	0
357	20231122	143000	477308371	1904	1904	1904	1904	3549
358	20231122	142900	470551075	1905	1905	1905	1905	1000
359	20231122	142800	468646075	1905	1905	1905	1905	1
360	20231122	142700	468644170	1905	1906	1906	1905	1709
361	20231122	142600	465388515	1905	1906	1906	1905	700
362	20231122	142500	464054990	1906	1906	1906	1906	0
363	20231122	142400	464054990	1906	1906	1906	1906	0
364	20231122	142300	464054990	1906	1906	1906	1906	158
365	20231122	142200	463753842	1904	1904	1904	1904	10
366	20231122	142100	463734802	1903	1906	1906	1903	6622
367	20231122	142000	451122766	1906	1906	1906	1906	0
368	20231122	141900	451122766	1906	1906	1906	1906	107
369	20231122	141800	450918824	1906	1906	1906	1906	0
370	20231122	141700	450918824	1906	1906	1906	1906	0
371	20231122	141600	450918824	1906	1906	1906	1906	418
372	20231122	141500	450122116	1905	1905	1905	1905	0
373	20231122	141400	450122116	1905	1906	1906	1905	271
374	20231122	141300	449605851	1906	1906	1906	1906	262
375	20231122	141200	449106479	1906	1906	1906	1906	23
376	20231122	141100	449062641	1906	1906	1906	1906	3
377	20231122	141000	449056923	1905	1905	1905	1905	0
378	20231122	140900	449056923	1905	1906	1906	1905	1484
379	20231122	140800	446229653	1906	1906	1906	1906	0
380	20231122	140700	446229653	1906	1906	1906	1906	0
381	20231122	140600	446229653	1906	1906	1906	1906	579
382	20231122	140500	445126079	1907	1907	1907	1907	752
383	20231122	140400	443692015	1912	1912	1912	1912	0
384	20231122	140300	443692015	1912	1912	1912	1912	150
385	20231122	140200	443405215	1912	1912	1912	1912	0
386	20231122	140100	443405215	1912	1912	1912	1912	20
387	20231122	140000	443366975	1913	1913	1913	1913	100
388	20231122	135900	443175675	1914	1914	1914	1914	0
389	20231122	135800	443175675	1914	1914	1914	1914	0
390	20231122	135700	443175675	1914	1914	1914	1914	0
391	20231122	135600	443175675	1914	1914	1914	1914	1
392	20231122	135500	443173761	1906	1914	1914	1906	2507
393	20231122	135400	438392794	1915	1911	1915	1910	514
394	20231122	135300	437410819	1911	1912	1912	1911	3
395	20231122	135200	437405085	1912	1912	1912	1912	25
396	20231122	135100	437357285	1912	1911	1912	1911	2
397	20231122	135000	437353462	1917	1915	1917	1915	3
398	20231122	134900	437347714	1913	1913	1913	1913	0
399	20231122	134800	437347714	1913	1914	1914	1913	612
400	20231122	134700	436176365	1914	1914	1914	1914	1
401	20231122	134600	436174451	1911	1911	1911	1911	180
402	20231122	134500	435830471	1912	1912	1912	1912	558
403	20231122	134400	434763575	1914	1914	1914	1914	1
404	20231122	134300	434761661	1911	1911	1911	1911	0
405	20231122	134200	434761661	1911	1911	1911	1911	0
406	20231122	134100	434761661	1911	1911	1911	1911	0
407	20231122	134000	434761661	1911	1911	1911	1911	56
408	20231122	133900	434654645	1912	1912	1912	1912	15
409	20231122	133800	434625965	1913	1913	1913	1913	0
410	20231122	133700	434625965	1913	1913	1913	1913	0
411	20231122	133600	434625965	1913	1913	1913	1913	0
412	20231122	133500	434625965	1913	1913	1913	1913	0
413	20231122	133400	434625965	1913	1913	1913	1913	0
414	20231122	133300	434625965	1913	1913	1913	1913	0
415	20231122	133200	434625965	1913	1913	1913	1913	0
416	20231122	133100	434625965	1913	1913	1913	1913	10
417	20231122	133000	434606835	1913	1913	1913	1913	0
418	20231122	132900	434606835	1913	1913	1913	1913	0
419	20231122	132800	434606835	1913	1913	1913	1913	119
420	20231122	132700	434379188	1914	1914	1914	1914	7
421	20231122	132600	434365790	1913	1913	1913	1913	0
422	20231122	132500	434365790	1913	1913	1913	1913	0
423	20231122	132400	434365790	1913	1913	1913	1913	0
424	20231122	132300	434365790	1913	1913	1913	1913	0
425	20231122	132200	434365790	1913	1913	1913	1913	0
426	20231122	132100	434365790	1913	1913	1913	1913	0
427	20231122	132000	434365790	1913	1913	1913	1913	100
428	20231122	131900	434174490	1913	1917	1917	1913	101
429	20231122	131800	433980877	1917	1917	1917	1917	0
430	20231122	131700	433980877	1917	1917	1917	1917	0
431	20231122	131600	433980877	1917	1917	1917	1917	30
432	20231122	131500	433923367	1917	1917	1917	1917	402
433	20231122	131400	433152733	1917	1917	1917	1917	0
434	20231122	131300	433152733	1917	1917	1917	1917	0
435	20231122	131200	433152733	1917	1917	1917	1917	330
436	20231122	131100	432520123	1917	1917	1917	1917	0
437	20231122	131000	432520123	1917	1916	1917	1916	200
438	20231122	130900	432136862	1917	1913	1917	1913	277
439	20231122	130800	431606951	1913	1908	1913	1908	363
440	20231122	130700	430913973	1907	1907	1907	1907	0
441	20231122	130600	430913973	1907	1907	1907	1907	0
442	20231122	130500	430913973	1907	1907	1907	1907	100
443	20231122	130400	430723273	1907	1907	1907	1907	0
444	20231122	130300	430723273	1907	1907	1907	1907	1
445	20231122	130200	430721366	1906	1911	1911	1906	6
446	20231122	130100	430709915	1913	1913	1913	1913	1
447	20231122	130000	430708002	1905	1913	1913	1905	1833
448	20231122	125900	427215918	1907	1907	1907	1907	0
449	20231122	125800	427215918	1907	1910	1910	1907	100
450	20231122	125700	427025206	1916	1916	1916	1916	0
451	20231122	125600	427025206	1916	1916	1916	1916	0
452	20231122	125500	427025206	1916	1907	1916	1907	10
453	20231122	125400	427006100	1906	1912	1912	1906	311
454	20231122	125300	426413309	1913	1913	1913	1913	0
455	20231122	125200	426413309	1913	1918	1918	1913	37
456	20231122	125100	426342448	1919	1919	1919	1919	0
457	20231122	125000	426342448	1919	1919	1919	1919	0
458	20231122	124900	426342448	1919	1917	1919	1917	33
459	20231122	124800	426279161	1918	1914	1918	1914	216
460	20231122	124700	425865731	1914	1912	1914	1905	84
461	20231122	124600	425705663	1912	1912	1912	1912	1
462	20231122	124500	425703751	1912	1907	1912	1905	527
463	20231122	124400	424698486	1905	1906	1907	1905	768
464	20231122	124300	423234922	1906	1906	1906	1906	0
465	20231122	124200	423234922	1906	1906	1906	1906	1
466	20231122	124100	423233016	1905	1905	1905	1905	0
467	20231122	124000	423233016	1905	1904	1905	1904	1107
468	20231122	123900	421124185	1903	1904	1904	1903	405
469	20231122	123800	420353307	1905	1905	1905	1905	0
470	20231122	123700	420353307	1905	1905	1905	1905	0
471	20231122	123600	420353307	1905	1906	1906	1905	1259
472	20231122	123500	417954722	1907	1907	1907	1907	2
473	20231122	123400	417950908	1907	1907	1907	1907	20
474	20231122	123300	417912768	1907	1907	1907	1907	0
475	20231122	123200	417912768	1907	1907	1907	1907	0
476	20231122	123100	417912768	1907	1907	1907	1907	0
477	20231122	123000	417912768	1907	1908	1908	1907	56
478	20231122	122900	417805975	1905	1907	1907	1905	217
479	20231122	122800	417392415	1908	1908	1908	1908	0
480	20231122	122700	417392415	1908	1908	1908	1908	1
481	20231122	122600	417390507	1907	1907	1907	1907	6
482	20231122	122500	417379065	1907	1907	1907	1907	0
483	20231122	122400	417379065	1907	1907	1907	1907	211
484	20231122	122300	416976688	1907	1907	1907	1907	225
485	20231122	122200	416547613	1907	1906	1907	1906	11
486	20231122	122100	416526646	1906	1906	1906	1906	50
487	20231122	122000	416431346	1905	1905	1905	1905	49
488	20231122	121900	416338001	1905	1905	1905	1905	0
489	20231122	121800	416338001	1905	1905	1905	1905	0
490	20231122	121700	416338001	1905	1905	1905	1905	1
491	20231122	121600	416336096	1903	1903	1903	1903	0
492	20231122	121500	416336096	1903	1903	1903	1903	0
493	20231122	121400	416336096	1903	1903	1903	1903	410
494	20231122	121300	415555866	1902	1903	1903	1902	1193
495	20231122	121200	413286680	1903	1903	1903	1903	1001
496	20231122	121100	411381777	1904	1904	1904	1904	200
497	20231122	121000	411000977	1904	1904	1904	1904	0
498	20231122	120900	411000977	1904	1903	1904	1903	276
499	20231122	120800	410475748	1902	1902	1902	1902	204
500	20231122	120700	410087740	1902	1902	1902	1902	24
501	20231122	120600	410042092	1902	1902	1902	1902	82
502	20231122	120500	409886128	1902	1902	1902	1902	158
503	20231122	120400	409585612	1903	1903	1903	1903	8
504	20231122	120300	409570388	1903	1903	1903	1903	10
505	20231122	120200	409551358	1902	1902	1902	1902	122
506	20231122	120100	409319314	1902	1902	1902	1902	28
507	20231122	120000	409266058	1902	1902	1902	1901	602
508	20231122	115900	408121147	1901	1902	1902	1901	151
509	20231122	115800	407833965	1902	1902	1902	1902	340
510	20231122	115700	407187285	1902	1902	1902	1902	0
511	20231122	115600	407187285	1902	1905	1905	1902	1085
512	20231122	115500	405123102	1907	1907	1907	1907	0
513	20231122	115400	405123102	1907	1907	1907	1907	0
514	20231122	115300	405123102	1907	1907	1907	1907	0
515	20231122	115200	405123102	1907	1907	1907	1907	0
516	20231122	115100	405123102	1907	1907	1907	1907	3
517	20231122	115000	405117381	1907	1907	1907	1907	1
518	20231122	114900	405115474	1905	1905	1905	1905	2000
519	20231122	114800	401305474	1907	1907	1907	1907	10
520	20231122	114700	401286404	1907	1907	1907	1907	82
521	20231122	114600	401130030	1907	1906	1907	1906	209
522	20231122	114500	400731667	1907	1907	1907	1907	0
523	20231122	114400	400731667	1907	1907	1907	1907	1
524	20231122	114300	400729760	1906	1906	1906	1906	10
525	20231122	114200	400710700	1906	1905	1906	1905	30
526	20231122	114100	400653530	1905	1905	1905	1905	1209
527	20231122	114000	398350385	1905	1905	1905	1905	857
528	20231122	113900	396717800	1905	1905	1905	1905	0
529	20231122	113800	396717800	1905	1905	1905	1905	2120
530	20231122	113700	392679200	1905	1905	1905	1905	14
531	20231122	113600	392652530	1902	1902	1902	1902	37
532	20231122	113500	392582156	1901	1901	1901	1901	0
533	20231122	113400	392582156	1901	1901	1901	1901	52
534	20231122	113300	392483304	1901	1903	1903	1901	1000
535	20231122	113200	390581283	1902	1902	1902	1902	0
536	20231122	113100	390581283	1902	1902	1902	1902	0
537	20231122	113000	390581283	1902	1902	1902	1902	0
538	20231122	112900	390581283	1902	1905	1905	1902	444
539	20231122	112800	389736705	1910	1910	1910	1910	70
540	20231122	112700	389603005	1905	1905	1905	1905	861
541	20231122	112600	387962800	1913	1913	1913	1913	20
542	20231122	112500	387924540	1914	1905	1914	1905	1001
543	20231122	112400	386011742	1905	1905	1905	1905	139
544	20231122	112300	385746947	1907	1907	1907	1907	100
545	20231122	112200	385556247	1907	1906	1907	1906	8600
546	20231122	112100	369156247	1908	1901	1908	1900	1120
547	20231122	112000	367020838	1901	1901	1901	1900	2690
548	20231122	111900	361907248	1901	1901	1901	1901	876
549	20231122	111800	360241972	1901	1902	1905	1901	1695
550	20231122	111700	357018770	1902	1903	1904	1902	319
551	20231122	111600	356411711	1904	1902	1904	1902	129
552	20231122	111500	356166254	1902	1904	1904	1901	19086
553	20231122	111400	319856557	1905	1905	1905	1905	226
554	20231122	111300	319426027	1905	1905	1905	1905	0
555	20231122	111200	319426027	1905	1906	1906	1905	7907
556	20231122	111100	304359154	1907	1907	1907	1907	0
557	20231122	111000	304359154	1907	1907	1907	1907	0
558	20231122	110900	304359154	1907	1907	1907	1907	101
559	20231122	110800	304166547	1907	1907	1907	1907	3437
560	20231122	110700	297612188	1907	1908	1908	1907	7
561	20231122	110600	297598838	1908	1908	1908	1908	33
562	20231122	110500	297535874	1908	1908	1910	1908	26
563	20231122	110400	297486244	1907	1908	1908	1907	400
564	20231122	110300	296723294	1907	1907	1907	1907	90
565	20231122	110200	296551664	1907	1910	1910	1907	1211
566	20231122	110100	294240854	1909	1910	1910	1909	835
567	20231122	110000	292646543	1910	1910	1911	1910	1839
568	20231122	105900	289134018	1911	1912	1912	1910	660
569	20231122	105800	287872713	1912	1911	1912	1911	28
570	20231122	105700	287819187	1911	1910	1911	1910	4
571	20231122	105600	287811546	1913	1913	1913	1913	0
572	20231122	105500	287811546	1913	1913	1913	1913	1
573	20231122	105400	287809633	1913	1911	1913	1910	4
574	20231122	105300	287801987	1908	1908	1908	1908	0
575	20231122	105200	287801987	1908	1908	1908	1908	0
576	20231122	105100	287801987	1908	1908	1908	1908	0
577	20231122	105000	287801987	1908	1908	1908	1908	540
578	20231122	104900	286771667	1908	1908	1908	1908	0
579	20231122	104800	286771667	1908	1908	1908	1908	0
580	20231122	104700	286771667	1908	1908	1908	1908	0
581	20231122	104600	286771667	1908	1908	1908	1908	60
582	20231122	104500	286657187	1915	1915	1915	1915	26
583	20231122	104400	286607397	1915	1915	1915	1915	400
584	20231122	104300	285841397	1915	1915	1915	1915	100
585	20231122	104200	285649897	1915	1908	1915	1908	10
586	20231122	104100	285630772	1907	1907	1907	1907	0
587	20231122	104000	285630772	1907	1907	1907	1907	200
588	20231122	103900	285249372	1907	1907	1907	1907	300
589	20231122	103800	284677272	1912	1912	1912	1912	0
590	20231122	103700	284677272	1912	1912	1912	1912	10
591	20231122	103600	284658152	1912	1913	1913	1912	838
592	20231122	103500	283055895	1912	1910	1912	1910	1162
593	20231122	103400	280836152	1910	1909	1910	1909	2
594	20231122	103300	280832333	1906	1907	1907	1906	511
595	20231122	103200	279858042	1907	1907	1907	1907	0
596	20231122	103100	279858042	1907	1907	1907	1907	2951
597	20231122	103000	274230485	1907	1907	1907	1907	0
598	20231122	102900	274230485	1907	1907	1907	1907	0
599	20231122	102800	274230485	1907	1907	1907	1907	0
600	20231122	102700	274230485	1907	1907	1907	1907	345
601	20231122	102600	273572570	1907	1907	1907	1907	155
602	20231122	102500	273276985	1907	1907	1907	1907	0
603	20231122	102400	273276985	1907	1906	1907	1906	182
604	20231122	102300	272929941	1907	1908	1908	1907	242
605	20231122	102200	272468443	1912	1912	1912	1912	0
606	20231122	102100	272468443	1912	1910	1912	1910	3001
607	20231122	102000	266730599	1906	1908	1908	1906	7059
608	20231122	101900	253271745	1908	1909	1909	1908	739
609	20231122	101800	251861418	1909	1909	1909	1909	1
610	20231122	101700	251859509	1910	1910	1910	1910	1
611	20231122	101600	251857599	1910	1911	1911	1910	281
612	20231122	101500	251320615	1910	1910	1910	1910	12
613	20231122	101400	251297695	1911	1911	1911	1911	337
614	20231122	101300	250653688	1912	1912	1912	1912	73
615	20231122	101200	250514112	1912	1912	1912	1912	48
616	20231122	101100	250422336	1911	1912	1912	1911	376
617	20231122	101000	249703790	1912	1915	1915	1912	63
618	20231122	100900	249583326	1912	1912	1912	1912	3
619	20231122	100800	249577590	1914	1913	1914	1913	6
620	20231122	100700	249566111	1913	1912	1913	1912	2
621	20231122	100600	249562286	1909	1910	1910	1909	210
622	20231122	100500	249161276	1910	1910	1910	1910	660
623	20231122	100400	247900676	1910	1910	1910	1910	197
624	20231122	100300	247524406	1911	1911	1911	1911	0
625	20231122	100200	247524406	1911	1911	1911	1911	1
626	20231122	100100	247522495	1917	1917	1917	1917	0
627	20231122	100000	247522495	1917	1917	1917	1917	0
628	20231122	095900	247522495	1917	1912	1917	1912	135
629	20231122	095800	247264333	1912	1912	1912	1912	1
630	20231122	095700	247262421	1910	1910	1910	1910	104
631	20231122	095600	247063781	1910	1908	1910	1907	851
632	20231122	095500	245440103	1908	1908	1908	1908	68
633	20231122	095400	245310359	1908	1907	1908	1907	697
634	20231122	095300	243980974	1907	1907	1907	1907	254
635	20231122	095200	243496596	1907	1907	1907	1907	1558
636	20231122	095100	240525490	1908	1908	1908	1908	1130
637	20231122	095000	238369450	1908	1910	1910	1908	15
638	20231122	094900	238340827	1907	1909	1909	1907	334
639	20231122	094800	237703757	1907	1907	1907	1907	0
640	20231122	094700	237703757	1907	1907	1907	1907	0
641	20231122	094600	237703757	1907	1907	1907	1907	0
642	20231122	094500	237703757	1907	1907	1907	1907	60
643	20231122	094400	237589337	1907	1908	1908	1907	379
644	20231122	094300	236866534	1908	1911	1911	1907	3510
645	20231122	094200	230168309	1911	1915	1915	1911	1941
646	20231122	094100	226459050	1911	1911	1911	1911	2700
647	20231122	094000	221299350	1911	1909	1911	1909	1000
648	20231122	093900	219389350	1911	1909	1911	1909	180
649	20231122	093800	219045726	1909	1909	1909	1908	186
650	20231122	093700	218690772	1909	1909	1909	1909	353
651	20231122	093600	218016895	1909	1909	1909	1908	302
652	20231122	093500	217440378	1909	1909	1909	1909	110
653	20231122	093400	217230388	1906	1908	1908	1906	857
654	20231122	093300	215596485	1908	1914	1919	1908	6187
655	20231122	093200	203783801	1914	1922	1922	1914	707
656	20231122	093100	202430581	1922	1914	1922	1909	11829
657	20231122	093000	179816301	1914	1915	1915	1914	5549
658	20231122	092900	169192193	1916	1920	1923	1916	8242
659	20231122	092800	153393463	1923	1923	1923	1923	1
660	20231122	092700	153391540	1923	1923	1923	1918	582
661	20231122	092600	152275129	1923	1920	1923	1920	2136
662	20231122	092500	148169894	1922	1918	1922	1916	2039
663	20231122	092400	144261058	1918	1919	1919	1916	384
664	20231122	092300	143524700	1922	1923	1923	1919	147
665	20231122	092200	143242124	1923	1924	1924	1923	115
666	20231122	092100	143020969	1924	1924	1924	1924	24
667	20231122	092000	142974793	1917	1925	1925	1917	755
668	20231122	091900	141525874	1926	1926	1926	1915	5003
669	20231122	091800	131927848	1923	1926	1926	1923	63
670	20231122	091700	131806516	1926	1925	1926	1925	856
671	20231122	091600	130158670	1925	1924	1925	1924	1501
672	20231122	091500	127270661	1924	1924	1924	1924	30
673	20231122	091400	127212941	1924	1924	1924	1924	60
674	20231122	091300	127097501	1924	1924	1924	1924	2
675	20231122	091200	127093653	1918	1926	1926	1917	812
676	20231122	091100	125532681	1926	1926	1926	1926	6
677	20231122	091000	125521125	1915	1919	1919	1915	948
678	20231122	090900	123705091	1926	1926	1926	1915	1005
679	20231122	090800	121774688	1926	1930	1930	1926	1500
680	20231122	090700	118885571	1926	1926	1930	1926	307
681	20231122	090600	118294281	1931	1930	1931	1928	202
682	20231122	090500	117904619	1934	1934	1934	1934	3004
683	20231122	090400	112094883	1935	1924	1935	1924	654
684	20231122	090300	110834926	1924	1922	1926	1915	6008
685	20231122	090200	99274731	1922	1922	1922	1922	553
686	20231122	090100	98211865	1922	1911	1922	1911	3096
687	20231122	090000	92290403	1911	1920	1942	1909	48081