KissMeData/234100/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	204300	780066528	1912	1912	1912	1912	14632
3	20231114	204200	780066528	1912	1912	1912	1912	0
4	20231114	204100	780066528	1912	1912	1912	1912	0
5	20231114	204000	780066528	1912	1912	1912	1912	0
6	20231114	203900	780066528	1912	1912	1912	1912	0
7	20231114	203800	780066528	1912	1912	1912	1912	0
8	20231114	203700	780066528	1912	1912	1912	1912	0
9	20231114	203600	780066528	1912	1912	1912	1912	0
10	20231114	203500	780066528	1912	1912	1912	1912	0
11	20231114	203400	780066528	1912	1912	1912	1912	0
12	20231114	203300	780066528	1912	1912	1912	1912	0
13	20231114	203200	780066528	1912	1912	1912	1912	0
14	20231114	203100	780066528	1912	1912	1912	1912	0
15	20231114	203000	780066528	1912	1912	1912	1912	0
16	20231114	202900	780066528	1912	1912	1912	1912	0
17	20231114	202800	780066528	1912	1912	1912	1912	0
18	20231114	202700	780066528	1912	1912	1912	1912	0
19	20231114	202600	780066528	1912	1912	1912	1912	0
20	20231114	202500	780066528	1912	1912	1912	1912	0
21	20231114	202400	780066528	1912	1912	1912	1912	0
22	20231114	202300	780066528	1912	1912	1912	1912	0
23	20231114	202200	780066528	1912	1912	1912	1912	0
24	20231114	202100	780066528	1912	1912	1912	1912	0
25	20231114	202000	780066528	1912	1912	1912	1912	0
26	20231114	201900	780066528	1912	1912	1912	1912	0
27	20231114	201800	780066528	1912	1912	1912	1912	0
28	20231114	201700	780066528	1912	1912	1912	1912	0
29	20231114	201600	780066528	1912	1912	1912	1912	0
30	20231114	201500	780066528	1912	1912	1912	1912	0
31	20231114	201400	780066528	1912	1912	1912	1912	0
32	20231114	201300	780066528	1912	1912	1912	1912	14632
33	20231114	201200	780066528	1912	1912	1912	1912	0
34	20231114	201100	780066528	1912	1912	1912	1912	0
35	20231114	201000	780066528	1912	1912	1912	1912	0
36	20231114	200900	780066528	1912	1912	1912	1912	0
37	20231114	200800	780066528	1912	1912	1912	1912	0
38	20231114	200700	780066528	1912	1912	1912	1912	0
39	20231114	200600	780066528	1912	1912	1912	1912	0
40	20231114	200500	780066528	1912	1912	1912	1912	0
41	20231114	200400	780066528	1912	1912	1912	1912	0
42	20231114	200300	780066528	1912	1912	1912	1912	0
43	20231114	200200	780066528	1912	1912	1912	1912	0
44	20231114	200100	780066528	1912	1912	1912	1912	0
45	20231114	200000	780066528	1912	1912	1912	1912	0
46	20231114	195900	780066528	1912	1912	1912	1912	0
47	20231114	195800	780066528	1912	1912	1912	1912	0
48	20231114	195700	780066528	1912	1912	1912	1912	0
49	20231114	195600	780066528	1912	1912	1912	1912	0
50	20231114	195500	780066528	1912	1912	1912	1912	0
51	20231114	195400	780066528	1912	1912	1912	1912	0
52	20231114	195300	780066528	1912	1912	1912	1912	0
53	20231114	195200	780066528	1912	1912	1912	1912	0
54	20231114	195100	780066528	1912	1912	1912	1912	0
55	20231114	195000	780066528	1912	1912	1912	1912	0
56	20231114	194900	780066528	1912	1912	1912	1912	0
57	20231114	194800	780066528	1912	1912	1912	1912	0
58	20231114	194700	780066528	1912	1912	1912	1912	0
59	20231114	194600	780066528	1912	1912	1912	1912	0
60	20231114	194500	780066528	1912	1912	1912	1912	0
61	20231114	194400	780066528	1912	1912	1912	1912	0
62	20231114	194300	780066528	1912	1912	1912	1912	14632
63	20231114	194200	780066528	1912	1912	1912	1912	0
64	20231114	194100	780066528	1912	1912	1912	1912	0
65	20231114	194000	780066528	1912	1912	1912	1912	0
66	20231114	193900	780066528	1912	1912	1912	1912	0
67	20231114	193800	780066528	1912	1912	1912	1912	0
68	20231114	193700	780066528	1912	1912	1912	1912	0
69	20231114	193600	780066528	1912	1912	1912	1912	0
70	20231114	193500	780066528	1912	1912	1912	1912	0
71	20231114	193400	780066528	1912	1912	1912	1912	0
72	20231114	193300	780066528	1912	1912	1912	1912	0
73	20231114	193200	780066528	1912	1912	1912	1912	0
74	20231114	193100	780066528	1912	1912	1912	1912	0
75	20231114	193000	780066528	1912	1912	1912	1912	0
76	20231114	192900	780066528	1912	1912	1912	1912	0
77	20231114	192800	780066528	1912	1912	1912	1912	0
78	20231114	192700	780066528	1912	1912	1912	1912	0
79	20231114	192600	780066528	1912	1912	1912	1912	0
80	20231114	192500	780066528	1912	1912	1912	1912	0
81	20231114	192400	780066528	1912	1912	1912	1912	0
82	20231114	192300	780066528	1912	1912	1912	1912	0
83	20231114	192200	780066528	1912	1912	1912	1912	0
84	20231114	192100	780066528	1912	1912	1912	1912	0
85	20231114	192000	780066528	1912	1912	1912	1912	0
86	20231114	191900	780066528	1912	1912	1912	1912	0
87	20231114	191800	780066528	1912	1912	1912	1912	0
88	20231114	191700	780066528	1912	1912	1912	1912	0
89	20231114	191600	780066528	1912	1912	1912	1912	0
90	20231114	191500	780066528	1912	1912	1912	1912	0
91	20231114	191400	780066528	1912	1912	1912	1912	0
92	20231114	191300	780066528	1912	1912	1912	1912	14632
93	20231114	191200	780066528	1912	1912	1912	1912	0
94	20231114	191100	780066528	1912	1912	1912	1912	0
95	20231114	191000	780066528	1912	1912	1912	1912	0
96	20231114	190900	780066528	1912	1912	1912	1912	0
97	20231114	190800	780066528	1912	1912	1912	1912	0
98	20231114	190700	780066528	1912	1912	1912	1912	0
99	20231114	190600	780066528	1912	1912	1912	1912	0
100	20231114	190500	780066528	1912	1912	1912	1912	0
101	20231114	190400	780066528	1912	1912	1912	1912	0
102	20231114	190300	780066528	1912	1912	1912	1912	0
103	20231114	190200	780066528	1912	1912	1912	1912	0
104	20231114	190100	780066528	1912	1912	1912	1912	0
105	20231114	190000	780066528	1912	1912	1912	1912	0
106	20231114	185900	780066528	1912	1912	1912	1912	0
107	20231114	185800	780066528	1912	1912	1912	1912	0
108	20231114	185700	780066528	1912	1912	1912	1912	0
109	20231114	185600	780066528	1912	1912	1912	1912	0
110	20231114	185500	780066528	1912	1912	1912	1912	0
111	20231114	185400	780066528	1912	1912	1912	1912	0
112	20231114	185300	780066528	1912	1912	1912	1912	0
113	20231114	185200	780066528	1912	1912	1912	1912	0
114	20231114	185100	780066528	1912	1912	1912	1912	0
115	20231114	185000	780066528	1912	1912	1912	1912	0
116	20231114	184900	780066528	1912	1912	1912	1912	0
117	20231114	184800	780066528	1912	1912	1912	1912	0
118	20231114	184700	780066528	1912	1912	1912	1912	0
119	20231114	184600	780066528	1912	1912	1912	1912	0
120	20231114	184500	780066528	1912	1912	1912	1912	0
121	20231114	184400	780066528	1912	1912	1912	1912	0
122	20231114	184300	780066528	1912	1912	1912	1912	14632
123	20231114	184200	780066528	1912	1912	1912	1912	0
124	20231114	184100	780066528	1912	1912	1912	1912	0
125	20231114	184000	780066528	1912	1912	1912	1912	0
126	20231114	183900	780066528	1912	1912	1912	1912	0
127	20231114	183800	780066528	1912	1912	1912	1912	0
128	20231114	183700	780066528	1912	1912	1912	1912	0
129	20231114	183600	780066528	1912	1912	1912	1912	0
130	20231114	183500	780066528	1912	1912	1912	1912	0
131	20231114	183400	780066528	1912	1912	1912	1912	0
132	20231114	183300	780066528	1912	1912	1912	1912	0
133	20231114	183200	780066528	1912	1912	1912	1912	0
134	20231114	183100	780066528	1912	1912	1912	1912	0
135	20231114	183000	780066528	1912	1912	1912	1912	0
136	20231114	182900	780066528	1912	1912	1912	1912	0
137	20231114	182800	780066528	1912	1912	1912	1912	0
138	20231114	182700	780066528	1912	1912	1912	1912	0
139	20231114	182600	780066528	1912	1912	1912	1912	0
140	20231114	182500	780066528	1912	1912	1912	1912	0
141	20231114	182400	780066528	1912	1912	1912	1912	0
142	20231114	182300	780066528	1912	1912	1912	1912	0
143	20231114	182200	780066528	1912	1912	1912	1912	0
144	20231114	182100	780066528	1912	1912	1912	1912	0
145	20231114	182000	780066528	1912	1912	1912	1912	0
146	20231114	181900	780066528	1912	1912	1912	1912	0
147	20231114	181800	780066528	1912	1912	1912	1912	0
148	20231114	181700	780066528	1912	1912	1912	1912	0
149	20231114	181600	780066528	1912	1912	1912	1912	0
150	20231114	181500	780066528	1912	1912	1912	1912	0
151	20231114	181400	780066528	1912	1912	1912	1912	0
152	20231114	181300	780066528	1912	1912	1912	1912	14632
153	20231114	181200	780066528	1912	1912	1912	1912	0
154	20231114	181100	780066528	1912	1912	1912	1912	0
155	20231114	181000	780066528	1912	1912	1912	1912	0
156	20231114	180900	780066528	1912	1912	1912	1912	0
157	20231114	180800	780066528	1912	1912	1912	1912	0
158	20231114	180700	780066528	1912	1912	1912	1912	0
159	20231114	180600	780066528	1912	1912	1912	1912	0
160	20231114	180500	780066528	1912	1912	1912	1912	0
161	20231114	180400	780066528	1912	1912	1912	1912	0
162	20231114	180300	780066528	1912	1912	1912	1912	0
163	20231114	180200	780066528	1912	1912	1912	1912	0
164	20231114	180100	780066528	1912	1912	1912	1912	0
165	20231114	180000	780066528	1912	1912	1912	1912	0
166	20231114	175900	780066528	1912	1912	1912	1912	0
167	20231114	175800	780066528	1912	1912	1912	1912	0
168	20231114	175700	780066528	1912	1912	1912	1912	0
169	20231114	175600	780066528	1912	1912	1912	1912	0
170	20231114	175500	780066528	1912	1912	1912	1912	0
171	20231114	175400	780066528	1912	1912	1912	1912	0
172	20231114	175300	780066528	1912	1912	1912	1912	0
173	20231114	175200	780066528	1912	1912	1912	1912	0
174	20231114	175100	780066528	1912	1912	1912	1912	0
175	20231114	175000	780066528	1912	1912	1912	1912	0
176	20231114	174900	780066528	1912	1912	1912	1912	0
177	20231114	174800	780066528	1912	1912	1912	1912	0
178	20231114	174700	780066528	1912	1912	1912	1912	0
179	20231114	174600	780066528	1912	1912	1912	1912	0
180	20231114	174500	780066528	1912	1912	1912	1912	0
181	20231114	174400	780066528	1912	1912	1912	1912	0
182	20231114	174300	780066528	1912	1912	1912	1912	14632
183	20231114	174200	780066528	1912	1912	1912	1912	0
184	20231114	174100	780066528	1912	1912	1912	1912	0
185	20231114	174000	780066528	1912	1912	1912	1912	0
186	20231114	173900	780066528	1912	1912	1912	1912	0
187	20231114	173800	780066528	1912	1912	1912	1912	0
188	20231114	173700	780066528	1912	1912	1912	1912	0
189	20231114	173600	780066528	1912	1912	1912	1912	0
190	20231114	173500	780066528	1912	1912	1912	1912	0
191	20231114	173400	780066528	1912	1912	1912	1912	0
192	20231114	173300	780066528	1912	1912	1912	1912	0
193	20231114	173200	780066528	1912	1912	1912	1912	0
194	20231114	173100	780066528	1912	1912	1912	1912	0
195	20231114	173000	780066528	1912	1912	1912	1912	0
196	20231114	172900	780066528	1912	1912	1912	1912	0
197	20231114	172800	780066528	1912	1912	1912	1912	0
198	20231114	172700	780066528	1912	1912	1912	1912	0
199	20231114	172600	780066528	1912	1912	1912	1912	0
200	20231114	172500	780066528	1912	1912	1912	1912	0
201	20231114	172400	780066528	1912	1912	1912	1912	0
202	20231114	172300	780066528	1912	1912	1912	1912	0
203	20231114	172200	780066528	1912	1912	1912	1912	0
204	20231114	172100	780066528	1912	1912	1912	1912	0
205	20231114	172000	780066528	1912	1912	1912	1912	0
206	20231114	171900	780066528	1912	1912	1912	1912	0
207	20231114	171800	780066528	1912	1912	1912	1912	0
208	20231114	171700	780066528	1912	1912	1912	1912	0
209	20231114	171600	780066528	1912	1912	1912	1912	0
210	20231114	171500	780066528	1912	1912	1912	1912	0
211	20231114	171400	780066528	1912	1912	1912	1912	0
212	20231114	171300	780066528	1912	1912	1912	1912	14632
213	20231114	171200	780066528	1912	1912	1912	1912	0
214	20231114	171100	780066528	1912	1912	1912	1912	0
215	20231114	171000	780066528	1912	1912	1912	1912	0
216	20231114	170900	780066528	1912	1912	1912	1912	0
217	20231114	170800	780066528	1912	1912	1912	1912	0
218	20231114	170700	780066528	1912	1912	1912	1912	0
219	20231114	170600	780066528	1912	1912	1912	1912	0
220	20231114	170500	780066528	1912	1912	1912	1912	0
221	20231114	170400	780066528	1912	1912	1912	1912	0
222	20231114	170300	780066528	1912	1912	1912	1912	0
223	20231114	170200	780066528	1912	1912	1912	1912	0
224	20231114	170100	780066528	1912	1912	1912	1912	0
225	20231114	170000	780066528	1912	1912	1912	1912	0
226	20231114	165900	780066528	1912	1912	1912	1912	0
227	20231114	165800	780066528	1912	1912	1912	1912	0
228	20231114	165700	780066528	1912	1912	1912	1912	0
229	20231114	165600	780066528	1912	1912	1912	1912	0
230	20231114	165500	780066528	1912	1912	1912	1912	0
231	20231114	165400	780066528	1912	1912	1912	1912	0
232	20231114	165300	780066528	1912	1912	1912	1912	0
233	20231114	165200	780066528	1912	1912	1912	1912	0
234	20231114	165100	780066528	1912	1912	1912	1912	0
235	20231114	165000	780066528	1912	1912	1912	1912	0
236	20231114	164900	780066528	1912	1912	1912	1912	0
237	20231114	164800	780066528	1912	1912	1912	1912	0
238	20231114	164700	780066528	1912	1912	1912	1912	0
239	20231114	164600	780066528	1912	1912	1912	1912	0
240	20231114	164500	780066528	1912	1912	1912	1912	0
241	20231114	164400	780066528	1912	1912	1912	1912	0
242	20231114	164300	780066528	1912	1912	1912	1912	14632
243	20231114	164200	780066528	1912	1912	1912	1912	0
244	20231114	164100	780066528	1912	1912	1912	1912	0
245	20231114	164000	780066528	1912	1912	1912	1912	0
246	20231114	163900	780066528	1912	1912	1912	1912	0
247	20231114	163800	780066528	1912	1912	1912	1912	0
248	20231114	163700	780066528	1912	1912	1912	1912	0
249	20231114	163600	780066528	1912	1912	1912	1912	0
250	20231114	163500	780066528	1912	1912	1912	1912	0
251	20231114	163400	780066528	1912	1912	1912	1912	0
252	20231114	163300	780066528	1912	1912	1912	1912	0
253	20231114	163200	780066528	1912	1912	1912	1912	0
254	20231114	163100	780066528	1912	1912	1912	1912	0
255	20231114	163000	780066528	1912	1912	1912	1912	0
256	20231114	162900	780066528	1912	1912	1912	1912	0
257	20231114	162800	780066528	1912	1912	1912	1912	0
258	20231114	162700	780066528	1912	1912	1912	1912	0
259	20231114	162600	780066528	1912	1912	1912	1912	0
260	20231114	162500	780066528	1912	1912	1912	1912	0
261	20231114	162400	780066528	1912	1912	1912	1912	0
262	20231114	162300	780066528	1912	1912	1912	1912	0
263	20231114	162200	780066528	1912	1912	1912	1912	0
264	20231114	162100	780066528	1912	1912	1912	1912	0
265	20231114	162000	780066528	1912	1912	1912	1912	0
266	20231114	161900	780066528	1912	1912	1912	1912	0
267	20231114	161800	780066528	1912	1912	1912	1912	0
268	20231114	161700	780066528	1912	1912	1912	1912	0
269	20231114	161600	780066528	1912	1912	1912	1912	0
270	20231114	161500	780066528	1912	1912	1912	1912	0
271	20231114	161400	780066528	1912	1912	1912	1912	0
272	20231114	161300	780066528	1912	1912	1912	1912	14632
273	20231114	161200	780066528	1912	1912	1912	1912	0
274	20231114	161100	780066528	1912	1912	1912	1912	0
275	20231114	161000	780066528	1912	1912	1912	1912	0
276	20231114	160900	780066528	1912	1912	1912	1912	0
277	20231114	160800	780066528	1912	1912	1912	1912	0
278	20231114	160700	780066528	1912	1912	1912	1912	0
279	20231114	160600	780066528	1912	1912	1912	1912	0
280	20231114	160500	780066528	1912	1912	1912	1912	0
281	20231114	160400	780066528	1912	1912	1912	1912	0
282	20231114	160300	780066528	1912	1912	1912	1912	0
283	20231114	160200	780066528	1912	1912	1912	1912	0
284	20231114	160100	780066528	1912	1912	1912	1912	0
285	20231114	160000	780066528	1912	1912	1912	1912	0
286	20231114	155900	780066528	1912	1912	1912	1912	0
287	20231114	155800	780066528	1912	1912	1912	1912	0
288	20231114	155700	780066528	1912	1912	1912	1912	0
289	20231114	155600	780066528	1912	1912	1912	1912	0
290	20231114	155500	780066528	1912	1912	1912	1912	0
291	20231114	155400	780066528	1912	1912	1912	1912	0
292	20231114	155300	780066528	1912	1912	1912	1912	0
293	20231114	155200	780066528	1912	1912	1912	1912	0
294	20231114	155100	780066528	1912	1912	1912	1912	0
295	20231114	155000	780066528	1912	1912	1912	1912	0
296	20231114	154900	780066528	1912	1912	1912	1912	0
297	20231114	154800	780066528	1912	1912	1912	1912	0
298	20231114	154700	780066528	1912	1912	1912	1912	0
299	20231114	154600	780066528	1912	1912	1912	1912	0
300	20231114	154500	780066528	1912	1912	1912	1912	0
301	20231114	154400	780066528	1912	1912	1912	1912	0
302	20231114	154300	780066528	1912	1912	1912	1912	14632
303	20231114	154200	780066528	1912	1912	1912	1912	0
304	20231114	154100	780066528	1912	1912	1912	1912	0
305	20231114	154000	780066528	1912	1912	1912	1912	0
306	20231114	153900	780066528	1912	1912	1912	1912	0
307	20231114	153800	780066528	1912	1912	1912	1912	0
308	20231114	153700	780066528	1912	1912	1912	1912	0
309	20231114	153600	780066528	1912	1912	1912	1912	0
310	20231114	153500	780066528	1912	1912	1912	1912	0
311	20231114	153400	780066528	1912	1912	1912	1912	0
312	20231114	153300	780066528	1912	1912	1912	1912	0
313	20231114	153200	780066528	1912	1912	1912	1912	0
314	20231114	153100	780066528	1912	1912	1912	1912	0
315	20231114	153000	780066528	1912	1912	1912	1912	14632
316	20231114	152900	752090144	1909	1909	1909	1909	0
317	20231114	152800	752090144	1909	1909	1909	1909	0
318	20231114	152700	752090144	1909	1909	1909	1909	0
319	20231114	152600	752090144	1909	1909	1909	1909	0
320	20231114	152500	752090144	1909	1909	1909	1909	0
321	20231114	152400	752090144	1909	1909	1909	1909	0
322	20231114	152300	752090144	1909	1909	1909	1909	0
323	20231114	152200	752090144	1909	1909	1909	1909	0
324	20231114	152100	752090144	1909	1909	1909	1909	0
325	20231114	152000	752090144	1909	1909	1909	1909	0
326	20231114	151900	752090144	1909	1907	1909	1902	11197
327	20231114	151800	730738506	1905	1904	1905	1904	155
328	20231114	151700	730443236	1904	1905	1909	1904	1365
329	20231114	151600	727840373	1911	1911	1911	1911	726
330	20231114	151500	726452987	1912	1912	1912	1912	0
331	20231114	151400	726452987	1912	1903	1912	1903	4
332	20231114	151300	726445366	1903	1903	1912	1903	555
333	20231114	151200	725388716	1913	1908	1913	1905	2561
334	20231114	151100	720505540	1909	1905	1909	1905	4415
335	20231114	151000	712088280	1905	1905	1905	1905	8
336	20231114	150900	712073040	1905	1903	1905	1901	1387
337	20231114	150800	709434240	1903	1901	1903	1900	4582
338	20231114	150700	700723147	1900	1901	1901	1900	2854
339	20231114	150600	695298791	1901	1903	1903	1901	1200
340	20231114	150500	693016191	1903	1898	1903	1898	1631
341	20231114	150400	689920548	1898	1898	1898	1898	500
342	20231114	150300	688971548	1899	1899	1899	1899	330
343	20231114	150200	688344878	1898	1897	1900	1897	900
344	20231114	150100	686637066	1905	1905	1905	1905	0
345	20231114	150000	686637066	1905	1900	1905	1900	6630
346	20231114	145900	674017336	1896	1897	1897	1896	12
347	20231114	145800	673994581	1897	1897	1897	1897	184
348	20231114	145700	673645533	1905	1905	1905	1905	1
349	20231114	145600	673643628	1906	1897	1906	1897	23
350	20231114	145500	673599880	1897	1897	1897	1897	7
351	20231114	145400	673586601	1897	1907	1910	1896	1204
352	20231114	145300	671289295	1909	1902	1909	1902	1001
353	20231114	145200	669382259	1902	1902	1902	1902	0
354	20231114	145100	669382259	1902	1902	1902	1902	157
355	20231114	145000	669083645	1902	1902	1902	1902	0
356	20231114	144900	669083645	1902	1898	1902	1898	3034
357	20231114	144800	663319229	1891	1891	1891	1891	0
358	20231114	144700	663319229	1891	1891	1891	1891	0
359	20231114	144600	663319229	1891	1893	1893	1891	945
360	20231114	144500	661532132	1891	1891	1891	1891	0
361	20231114	144400	661532132	1891	1894	1894	1891	2000
362	20231114	144300	657747799	1899	1899	1899	1899	300
363	20231114	144200	657178099	1899	1899	1899	1899	1
364	20231114	144100	657176200	1899	1893	1899	1893	453
365	20231114	144000	656316613	1891	1892	1892	1891	248
366	20231114	143900	655847625	1891	1894	1894	1891	657
367	20231114	143800	654603415	1891	1892	1892	1891	767
368	20231114	143700	653152474	1892	1893	1893	1892	589
369	20231114	143600	652038016	1894	1894	1894	1894	1
370	20231114	143500	652036122	1894	1894	1894	1894	3
371	20231114	143400	652030440	1894	1894	1894	1894	0
372	20231114	143300	652030440	1894	1894	1894	1894	39
373	20231114	143200	651956574	1900	1895	1900	1895	12
374	20231114	143100	651933799	1900	1900	1900	1900	1140
375	20231114	143000	649767799	1895	1892	1900	1891	1265
376	20231114	142900	647371771	1892	1894	1894	1892	143
377	20231114	142800	647101201	1893	1895	1895	1893	3590
378	20231114	142700	640300732	1895	1897	1897	1895	692
379	20231114	142600	638988700	1896	1902	1902	1896	703
380	20231114	142500	637655766	1902	1897	1902	1897	10
381	20231114	142400	637636791	1896	1897	1897	1896	502
382	20231114	142300	636684498	1905	1905	1905	1905	0
383	20231114	142200	636684498	1905	1900	1905	1894	1096
384	20231114	142100	634607492	1907	1906	1907	1901	237
385	20231114	142000	634155549	1908	1906	1908	1906	8
386	20231114	141900	634140288	1895	1896	1897	1895	2261
387	20231114	141800	629855633	1897	1897	1897	1897	1317
388	20231114	141700	627357284	1896	1897	1897	1896	1467
389	20231114	141600	624575750	1895	1911	1911	1895	3827
390	20231114	141500	617320198	1912	1912	1912	1911	1374
391	20231114	141400	614693908	1912	1903	1914	1903	2416
392	20231114	141300	610080349	1900	1895	1900	1894	853
393	20231114	141200	608460380	1895	1895	1895	1895	1000
394	20231114	141100	606565380	1895	1895	1895	1895	1960
395	20231114	141000	602851180	1895	1896	1896	1895	1590
396	20231114	140900	599837549	1896	1896	1896	1896	788
397	20231114	140800	598343501	1896	1897	1897	1896	1582
398	20231114	140700	595342518	1897	1897	1897	1897	10
399	20231114	140600	595323548	1897	1910	1910	1895	9715
400	20231114	140500	576831397	1915	1915	1916	1905	8935
401	20231114	140400	559750530	1910	1905	1920	1905	12725
402	20231114	140300	535406746	1905	1897	1905	1889	10289
403	20231114	140200	515886367	1897	1903	1909	1885	9497
404	20231114	140100	497918725	1903	1910	1914	1893	7179
405	20231114	140000	484221746	1909	1905	1909	1900	11989
406	20231114	135900	461364422	1905	1900	1905	1894	4361
407	20231114	135800	453079528	1894	1887	1904	1887	31203
408	20231114	135700	393909504	1887	1888	1888	1887	18
409	20231114	135600	393875537	1885	1888	1888	1885	12
410	20231114	135500	393852911	1884	1884	1884	1884	1
411	20231114	135400	393851027	1889	1889	1889	1889	25
412	20231114	135300	393803802	1889	1887	1889	1887	500
413	20231114	135200	392859942	1888	1888	1888	1888	1
414	20231114	135100	392858054	1889	1888	1889	1888	500
415	20231114	135000	391913808	1884	1884	1884	1884	0
416	20231114	134900	391913808	1884	1884	1884	1884	0
417	20231114	134800	391913808	1884	1884	1884	1884	0
418	20231114	134700	391913808	1884	1884	1884	1884	0
419	20231114	134600	391913808	1884	1884	1884	1884	491
420	20231114	134500	390988764	1885	1888	1888	1885	246
421	20231114	134400	390524616	1888	1888	1888	1888	0
422	20231114	134300	390524616	1888	1888	1888	1888	178
423	20231114	134200	390188552	1888	1884	1888	1884	522
424	20231114	134100	389205016	1885	1885	1885	1885	0
425	20231114	134000	389205016	1885	1885	1885	1885	500
426	20231114	133900	388262516	1885	1885	1885	1885	0
427	20231114	133800	388262516	1885	1885	1885	1885	0
428	20231114	133700	388262516	1885	1885	1885	1885	0
429	20231114	133600	388262516	1885	1885	1885	1885	3
430	20231114	133500	388256861	1885	1885	1885	1885	18
431	20231114	133400	388222931	1885	1885	1885	1885	0
432	20231114	133300	388222931	1885	1885	1885	1885	0
433	20231114	133200	388222931	1885	1885	1885	1885	0
434	20231114	133100	388222931	1885	1885	1885	1885	0
435	20231114	133000	388222931	1885	1889	1889	1885	5
436	20231114	132900	388213501	1889	1889	1889	1889	0
437	20231114	132800	388213501	1889	1889	1889	1889	0
438	20231114	132700	388213501	1889	1889	1889	1889	0
439	20231114	132600	388213501	1889	1889	1889	1889	1
440	20231114	132500	388211612	1889	1889	1889	1889	0
441	20231114	132400	388211612	1889	1889	1889	1889	0
442	20231114	132300	388211612	1889	1889	1889	1889	0
443	20231114	132200	388211612	1889	1889	1889	1889	0
444	20231114	132100	388211612	1889	1889	1889	1889	0
445	20231114	132000	388211612	1889	1889	1889	1889	0
446	20231114	131900	388211612	1889	1889	1889	1889	2
447	20231114	131800	388207834	1890	1890	1890	1890	0
448	20231114	131700	388207834	1890	1890	1890	1890	0
449	20231114	131600	388207834	1890	1890	1890	1890	0
450	20231114	131500	388207834	1890	1890	1890	1890	0
451	20231114	131400	388207834	1890	1890	1890	1890	0
452	20231114	131300	388207834	1890	1890	1890	1890	0
453	20231114	131200	388207834	1890	1890	1890	1890	0
454	20231114	131100	388207834	1890	1891	1891	1890	5
455	20231114	131000	388198383	1890	1890	1890	1890	0
456	20231114	130900	388198383	1890	1890	1890	1890	3
457	20231114	130800	388192713	1890	1889	1890	1889	441
458	20231114	130700	387359231	1880	1889	1889	1880	1079
459	20231114	130600	385329010	1889	1889	1889	1889	0
460	20231114	130500	385329010	1889	1889	1889	1889	1209
461	20231114	130400	383045209	1890	1881	1890	1881	23
462	20231114	130300	383001865	1881	1888	1888	1881	84
463	20231114	130200	382843657	1892	1892	1892	1892	0
464	20231114	130100	382843657	1892	1892	1892	1892	0
465	20231114	130000	382843657	1892	1892	1892	1892	0
466	20231114	125900	382843657	1892	1892	1892	1892	0
467	20231114	125800	382843657	1892	1892	1892	1892	0
468	20231114	125700	382843657	1892	1892	1892	1892	0
469	20231114	125600	382843657	1892	1892	1892	1892	0
470	20231114	125500	382843657	1892	1892	1892	1892	0
471	20231114	125400	382843657	1892	1892	1892	1892	0
472	20231114	125300	382843657	1892	1883	1892	1883	6
473	20231114	125200	382832341	1887	1887	1887	1887	0
474	20231114	125100	382832341	1887	1887	1887	1887	250
475	20231114	125000	382360591	1881	1886	1886	1881	3457
476	20231114	124900	375857624	1881	1881	1881	1881	0
477	20231114	124800	375857624	1881	1881	1881	1881	0
478	20231114	124700	375857624	1881	1881	1881	1881	400
479	20231114	124600	375105224	1881	1882	1882	1881	215
480	20231114	124500	374700799	1887	1887	1887	1887	0
481	20231114	124400	374700799	1887	1887	1887	1887	0
482	20231114	124300	374700799	1887	1886	1887	1886	1206
483	20231114	124200	372426077	1886	1886	1886	1886	2
484	20231114	124100	372422305	1886	1886	1886	1886	0
485	20231114	124000	372422305	1886	1886	1886	1886	200
486	20231114	123900	372045105	1887	1887	1887	1887	12
487	20231114	123800	372022461	1886	1886	1886	1886	0
488	20231114	123700	372022461	1886	1886	1886	1886	0
489	20231114	123600	372022461	1886	1886	1886	1886	0
490	20231114	123500	372022461	1886	1886	1886	1886	0
491	20231114	123400	372022461	1886	1890	1893	1886	5736
492	20231114	123300	361172745	1890	1890	1890	1890	1753
493	20231114	123200	357859575	1890	1890	1890	1890	0
494	20231114	123100	357859575	1890	1890	1890	1890	8
495	20231114	123000	357844455	1886	1886	1886	1886	0
496	20231114	122900	357844455	1886	1886	1886	1886	2
497	20231114	122800	357840683	1886	1886	1886	1886	100
498	20231114	122700	357652083	1889	1886	1889	1886	3777
499	20231114	122600	350520047	1887	1887	1887	1887	705
500	20231114	122500	349189712	1880	1880	1880	1880	0
501	20231114	122400	349189712	1880	1880	1880	1880	0
502	20231114	122300	349189712	1880	1880	1880	1880	0
503	20231114	122200	349189712	1880	1880	1880	1880	1758
504	20231114	122100	345884672	1887	1887	1887	1887	0
505	20231114	122000	345884672	1887	1887	1887	1887	0
506	20231114	121900	345884672	1887	1887	1887	1887	0
507	20231114	121800	345884672	1887	1886	1887	1886	20
508	20231114	121700	345846941	1886	1886	1886	1886	1
509	20231114	121600	345845055	1888	1888	1888	1888	0
510	20231114	121500	345845055	1888	1888	1888	1888	0
511	20231114	121400	345845055	1888	1888	1888	1888	0
512	20231114	121300	345845055	1888	1888	1888	1888	52
513	20231114	121200	345746879	1888	1880	1888	1880	502
514	20231114	121100	344803103	1880	1885	1885	1880	2470
515	20231114	121000	340159308	1885	1888	1888	1885	36
516	20231114	120900	340091418	1888	1888	1888	1888	0
517	20231114	120800	340091418	1888	1888	1888	1888	0
518	20231114	120700	340091418	1888	1888	1888	1888	0
519	20231114	120600	340091418	1888	1888	1888	1888	0
520	20231114	120500	340091418	1888	1887	1888	1887	20
521	20231114	120400	340053674	1885	1885	1885	1885	600
522	20231114	120300	338922674	1887	1887	1887	1887	42
523	20231114	120200	338843420	1887	1887	1887	1887	929
524	20231114	120100	337090397	1886	1885	1886	1885	2736
525	20231114	120000	331932636	1885	1885	1885	1885	0
526	20231114	115900	331932636	1885	1883	1885	1883	658
527	20231114	115800	330693129	1883	1883	1883	1883	0
528	20231114	115700	330693129	1883	1883	1883	1883	5
529	20231114	115600	330683714	1883	1883	1883	1883	58
530	20231114	115500	330574500	1883	1883	1883	1883	0
531	20231114	115400	330574500	1883	1883	1883	1883	0
532	20231114	115300	330574500	1883	1883	1883	1883	0
533	20231114	115200	330574500	1883	1882	1883	1882	459
534	20231114	115100	329710294	1881	1881	1881	1881	821
535	20231114	115000	328165993	1882	1882	1882	1882	98
536	20231114	114900	327981557	1882	1882	1882	1882	0
537	20231114	114800	327981557	1882	1882	1882	1882	1031
538	20231114	114700	326041215	1882	1882	1882	1882	0
539	20231114	114600	326041215	1882	1882	1882	1882	0
540	20231114	114500	326041215	1882	1882	1882	1882	0
541	20231114	114400	326041215	1882	1882	1882	1882	229
542	20231114	114300	325610237	1882	1882	1882	1882	0
543	20231114	114200	325610237	1882	1882	1882	1882	0
544	20231114	114100	325610237	1882	1882	1882	1882	0
545	20231114	114000	325610237	1882	1882	1882	1882	0
546	20231114	113900	325610237	1882	1882	1882	1882	0
547	20231114	113800	325610237	1882	1882	1882	1882	0
548	20231114	113700	325610237	1882	1882	1882	1882	2
549	20231114	113600	325606473	1882	1882	1882	1882	1407
550	20231114	113500	322958499	1882	1882	1882	1882	2
551	20231114	113400	322954735	1875	1875	1875	1875	10
552	20231114	113300	322935985	1882	1882	1882	1882	1
553	20231114	113200	322934103	1874	1874	1874	1874	2200
554	20231114	113100	318811303	1874	1875	1875	1874	2400
555	20231114	113000	314313386	1874	1880	1880	1874	8317
556	20231114	112900	298715848	1878	1878	1878	1878	0
557	20231114	112800	298715848	1878	1878	1878	1878	0
558	20231114	112700	298715848	1878	1878	1878	1878	0
559	20231114	112600	298715848	1878	1878	1878	1878	0
560	20231114	112500	298715848	1878	1882	1882	1878	329
561	20231114	112400	298096786	1882	1882	1882	1882	53
562	20231114	112300	297997040	1878	1878	1878	1878	1
563	20231114	112200	297995162	1877	1877	1877	1877	0
564	20231114	112100	297995162	1877	1877	1877	1877	0
565	20231114	112000	297995162	1877	1878	1878	1877	1000
566	20231114	111900	296118112	1878	1878	1878	1878	401
567	20231114	111800	295365034	1877	1880	1880	1877	4033
568	20231114	111700	287793926	1880	1879	1880	1879	752
569	20231114	111600	286380418	1883	1883	1883	1883	0
570	20231114	111500	286380418	1883	1880	1883	1880	212
571	20231114	111400	285981825	1884	1884	1884	1884	0
572	20231114	111300	285981825	1884	1884	1884	1884	0
573	20231114	111200	285981825	1884	1884	1884	1884	0
574	20231114	111100	285981825	1884	1884	1884	1884	3328
575	20231114	111000	279711873	1884	1876	1884	1876	355
576	20231114	110900	279045489	1876	1876	1876	1876	450
577	20231114	110800	278201289	1876	1877	1877	1876	350
578	20231114	110700	277544609	1877	1877	1877	1877	0
579	20231114	110600	277544609	1877	1877	1877	1877	0
580	20231114	110500	277544609	1877	1877	1877	1877	0
581	20231114	110400	277544609	1877	1877	1877	1877	500
582	20231114	110300	276606109	1877	1877	1877	1877	140
583	20231114	110200	276343329	1887	1887	1887	1887	0
584	20231114	110100	276343329	1887	1887	1887	1887	0
585	20231114	110000	276343329	1887	1887	1887	1887	0
586	20231114	105900	276343329	1887	1877	1887	1877	109
587	20231114	105800	276137726	1888	1888	1888	1888	575
588	20231114	105700	275052126	1888	1888	1888	1888	0
589	20231114	105600	275052126	1888	1888	1888	1888	0
590	20231114	105500	275052126	1888	1888	1888	1888	5
591	20231114	105400	275042686	1889	1889	1889	1889	0
592	20231114	105300	275042686	1889	1886	1889	1886	576
593	20231114	105200	273956344	1886	1886	1886	1886	0
594	20231114	105100	273956344	1886	1886	1886	1886	10
595	20231114	105000	273937484	1886	1886	1886	1886	2
596	20231114	104900	273933712	1875	1875	1875	1875	58
597	20231114	104800	273824962	1874	1886	1886	1874	1755
598	20231114	104700	270533016	1886	1886	1886	1886	20
599	20231114	104600	270495296	1886	1886	1886	1886	460
600	20231114	104500	269627736	1888	1885	1888	1885	5152
601	20231114	104400	259914422	1887	1887	1887	1887	118
602	20231114	104300	259691756	1872	1888	1888	1872	8674
603	20231114	104200	243419811	1888	1889	1889	1885	3416
604	20231114	104100	236968229	1889	1889	1889	1889	0
605	20231114	104000	236968229	1889	1889	1889	1889	0
606	20231114	103900	236968229	1889	1892	1892	1889	323
607	20231114	103800	236357161	1894	1894	1894	1894	1
608	20231114	103700	236355267	1894	1893	1894	1893	31
609	20231114	103600	236296583	1894	1896	1896	1894	450
610	20231114	103500	235444183	1896	1896	1896	1896	25
611	20231114	103400	235396783	1892	1897	1897	1892	510
612	20231114	103300	234429363	1897	1897	1897	1897	382
613	20231114	103200	233704709	1897	1892	1897	1892	11981
614	20231114	103100	211011139	1892	1892	1892	1892	0
615	20231114	103000	211011139	1892	1889	1892	1889	4954
616	20231114	102900	201649983	1889	1889	1889	1889	0
617	20231114	102800	201649983	1889	1889	1889	1889	529
618	20231114	102700	200650702	1889	1889	1889	1889	0
619	20231114	102600	200650702	1889	1889	1889	1889	0
620	20231114	102500	200650702	1889	1889	1889	1889	0
621	20231114	102400	200650702	1889	1889	1889	1889	220
622	20231114	102300	200235122	1889	1889	1889	1889	11
623	20231114	102200	200214343	1890	1889	1890	1889	232
624	20231114	102100	199775874	1890	1890	1890	1890	58
625	20231114	102000	199666254	1890	1890	1890	1890	1261
626	20231114	101900	197282964	1890	1889	1890	1889	799
627	20231114	101800	195773162	1889	1889	1889	1889	0
628	20231114	101700	195773162	1889	1889	1889	1889	0
629	20231114	101600	195773162	1889	1889	1889	1889	0
630	20231114	101500	195773162	1889	1889	1889	1889	0
631	20231114	101400	195773162	1889	1889	1889	1889	1
632	20231114	101300	195771273	1880	1880	1880	1880	35
633	20231114	101200	195705473	1889	1889	1889	1889	0
634	20231114	101100	195705473	1889	1883	1889	1883	2031
635	20231114	101000	191873411	1882	1882	1882	1882	372
636	20231114	100900	191173307	1882	1882	1882	1880	1307
637	20231114	100800	188713947	1882	1882	1882	1882	86
638	20231114	100700	188552095	1883	1883	1883	1883	0
639	20231114	100600	188552095	1883	1882	1883	1875	442
640	20231114	100500	187722049	1882	1882	1882	1882	0
641	20231114	100400	187722049	1882	1882	1882	1882	0
642	20231114	100300	187722049	1882	1882	1882	1882	1
643	20231114	100200	187720167	1875	1876	1876	1875	501
644	20231114	100100	186780742	1875	1880	1880	1875	297
645	20231114	100000	186222387	1883	1883	1883	1883	100
646	20231114	095900	186034087	1883	1883	1883	1883	0
647	20231114	095800	186034087	1883	1883	1883	1883	3
648	20231114	095700	186028438	1887	1887	1887	1887	0
649	20231114	095600	186028438	1887	1887	1887	1887	4
650	20231114	095500	186020890	1888	1888	1888	1888	0
651	20231114	095400	186020890	1888	1875	1888	1875	2
652	20231114	095300	186017127	1892	1892	1892	1892	0
653	20231114	095200	186017127	1892	1892	1892	1892	0
654	20231114	095100	186017127	1892	1892	1892	1892	1
655	20231114	095000	186015235	1873	1888	1888	1873	7050
656	20231114	094900	172772883	1894	1894	1894	1894	0
657	20231114	094800	172772883	1894	1892	1894	1892	4028
658	20231114	094700	165145052	1893	1893	1893	1893	257
659	20231114	094600	164658551	1893	1891	1893	1891	1011
660	20231114	094500	162744748	1892	1892	1892	1892	4
661	20231114	094400	162737180	1893	1892	1893	1892	701
662	20231114	094300	161410188	1895	1895	1895	1895	0
663	20231114	094200	161410188	1895	1890	1895	1890	6
664	20231114	094100	161398838	1881	1892	1896	1881	6502
665	20231114	094000	149081090	1890	1888	1890	1888	4902
666	20231114	093900	139820920	1880	1880	1880	1880	130
667	20231114	093800	139576520	1888	1888	1888	1888	1834
668	20231114	093700	136113928	1888	1888	1888	1888	0
669	20231114	093600	136113928	1888	1880	1888	1880	2914
670	20231114	093500	130620256	1888	1888	1888	1888	62
671	20231114	093400	130503200	1888	1888	1888	1888	0
672	20231114	093300	130503200	1888	1889	1889	1876	17
673	20231114	093200	130471222	1889	1885	1889	1885	1187
674	20231114	093100	128233640	1885	1885	1885	1885	37
675	20231114	093000	128163895	1886	1885	1886	1885	513
676	20231114	092900	127196769	1885	1885	1885	1885	0
677	20231114	092800	127196769	1885	1889	1889	1875	2602
678	20231114	092700	122316995	1875	1891	1891	1875	1551
679	20231114	092600	119407677	1881	1891	1892	1881	470
680	20231114	092500	118522691	1892	1883	1892	1882	501
681	20231114	092400	117579725	1894	1895	1895	1882	3371
682	20231114	092300	111204226	1885	1895	1895	1885	103
683	20231114	092200	111010041	1896	1895	1896	1890	4331
684	20231114	092100	102800572	1881	1890	1895	1881	4462
685	20231114	092000	94367651	1885	1880	1890	1880	1600
686	20231114	091900	91350651	1878	1889	1890	1878	4528
687	20231114	091800	82804011	1889	1889	1889	1889	507
688	20231114	091700	81846288	1885	1880	1885	1880	3600
689	20231114	091600	75073301	1880	1875	1880	1874	3066
690	20231114	091500	69324311	1874	1875	1875	1874	4044
691	20231114	091400	61743311	1875	1885	1885	1875	32
692	20231114	091300	61683287	1885	1890	1890	1880	2636
693	20231114	091200	56717413	1882	1879	1892	1879	8412
694	20231114	091100	40892285	1871	1871	1871	1871	535
695	20231114	091000	39891300	1869	1867	1870	1867	2459
696	20231114	090900	35294078	1867	1869	1869	1867	381
697	20231114	090800	34582217	1870	1860	1870	1860	4224
698	20231114	090700	26688845	1860	1855	1860	1852	4224
699	20231114	090600	18842575	1855	1850	1855	1850	931
700	20231114	090500	17116835	1843	1843	1843	1843	99
701	20231114	090400	16934378	1843	1843	1843	1843	926
702	20231114	090300	15227760	1841	1855	1855	1841	1644
703	20231114	090200	12187489	1856	1841	1856	1840	1322
704	20231114	090100	9743359	1857	1847	1857	1840	3137
705	20231114	090000	3951311	1840	1833	1840	1833	1303