KissMeData/057680/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193600	2134148114	1968	1968	1968	1968	16709
3	20231124	193500	2134148114	1968	1968	1968	1968	0
4	20231124	193400	2134148114	1968	1968	1968	1968	0
5	20231124	193300	2134148114	1968	1968	1968	1968	0
6	20231124	193200	2134148114	1968	1968	1968	1968	0
7	20231124	193100	2134148114	1968	1968	1968	1968	0
8	20231124	193000	2134148114	1968	1968	1968	1968	0
9	20231124	192900	2134148114	1968	1968	1968	1968	0
10	20231124	192800	2134148114	1968	1968	1968	1968	0
11	20231124	192700	2134148114	1968	1968	1968	1968	0
12	20231124	192600	2134148114	1968	1968	1968	1968	0
13	20231124	192500	2134148114	1968	1968	1968	1968	0
14	20231124	192400	2134148114	1968	1968	1968	1968	0
15	20231124	192300	2134148114	1968	1968	1968	1968	0
16	20231124	192200	2134148114	1968	1968	1968	1968	0
17	20231124	192100	2134148114	1968	1968	1968	1968	0
18	20231124	192000	2134148114	1968	1968	1968	1968	0
19	20231124	191900	2134148114	1968	1968	1968	1968	0
20	20231124	191800	2134148114	1968	1968	1968	1968	0
21	20231124	191700	2134148114	1968	1968	1968	1968	0
22	20231124	191600	2134148114	1968	1968	1968	1968	0
23	20231124	191500	2134148114	1968	1968	1968	1968	0
24	20231124	191400	2134148114	1968	1968	1968	1968	0
25	20231124	191300	2134148114	1968	1968	1968	1968	0
26	20231124	191200	2134148114	1968	1968	1968	1968	0
27	20231124	191100	2134148114	1968	1968	1968	1968	0
28	20231124	191000	2134148114	1968	1968	1968	1968	0
29	20231124	190900	2134148114	1968	1968	1968	1968	0
30	20231124	190800	2134148114	1968	1968	1968	1968	0
31	20231124	190700	2134148114	1968	1968	1968	1968	0
32	20231124	190600	2134148114	1968	1968	1968	1968	16709
33	20231124	190500	2134148114	1968	1968	1968	1968	0
34	20231124	190400	2134148114	1968	1968	1968	1968	0
35	20231124	190300	2134148114	1968	1968	1968	1968	0
36	20231124	190200	2134148114	1968	1968	1968	1968	0
37	20231124	190100	2134148114	1968	1968	1968	1968	0
38	20231124	190000	2134148114	1968	1968	1968	1968	0
39	20231124	185900	2134148114	1968	1968	1968	1968	0
40	20231124	185800	2134148114	1968	1968	1968	1968	0
41	20231124	185700	2134148114	1968	1968	1968	1968	0
42	20231124	185600	2134148114	1968	1968	1968	1968	0
43	20231124	185500	2134148114	1968	1968	1968	1968	0
44	20231124	185400	2134148114	1968	1968	1968	1968	0
45	20231124	185300	2134148114	1968	1968	1968	1968	0
46	20231124	185200	2134148114	1968	1968	1968	1968	0
47	20231124	185100	2134148114	1968	1968	1968	1968	0
48	20231124	185000	2134148114	1968	1968	1968	1968	0
49	20231124	184900	2134148114	1968	1968	1968	1968	0
50	20231124	184800	2134148114	1968	1968	1968	1968	0
51	20231124	184700	2134148114	1968	1968	1968	1968	0
52	20231124	184600	2134148114	1968	1968	1968	1968	0
53	20231124	184500	2134148114	1968	1968	1968	1968	0
54	20231124	184400	2134148114	1968	1968	1968	1968	0
55	20231124	184300	2134148114	1968	1968	1968	1968	0
56	20231124	184200	2134148114	1968	1968	1968	1968	0
57	20231124	184100	2134148114	1968	1968	1968	1968	0
58	20231124	184000	2134148114	1968	1968	1968	1968	0
59	20231124	183900	2134148114	1968	1968	1968	1968	0
60	20231124	183800	2134148114	1968	1968	1968	1968	0
61	20231124	183700	2134148114	1968	1968	1968	1968	0
62	20231124	183600	2134148114	1968	1968	1968	1968	16709
63	20231124	183500	2134148114	1968	1968	1968	1968	0
64	20231124	183400	2134148114	1968	1968	1968	1968	0
65	20231124	183300	2134148114	1968	1968	1968	1968	0
66	20231124	183200	2134148114	1968	1968	1968	1968	0
67	20231124	183100	2134148114	1968	1968	1968	1968	0
68	20231124	183000	2134148114	1968	1968	1968	1968	0
69	20231124	182900	2134148114	1968	1968	1968	1968	0
70	20231124	182800	2134148114	1968	1968	1968	1968	0
71	20231124	182700	2134148114	1968	1968	1968	1968	0
72	20231124	182600	2134148114	1968	1968	1968	1968	0
73	20231124	182500	2134148114	1968	1968	1968	1968	0
74	20231124	182400	2134148114	1968	1968	1968	1968	0
75	20231124	182300	2134148114	1968	1968	1968	1968	0
76	20231124	182200	2134148114	1968	1968	1968	1968	0
77	20231124	182100	2134148114	1968	1968	1968	1968	0
78	20231124	182000	2134148114	1968	1968	1968	1968	0
79	20231124	181900	2134148114	1968	1968	1968	1968	0
80	20231124	181800	2134148114	1968	1968	1968	1968	0
81	20231124	181700	2134148114	1968	1968	1968	1968	0
82	20231124	181600	2134148114	1968	1968	1968	1968	0
83	20231124	181500	2134148114	1968	1968	1968	1968	0
84	20231124	181400	2134148114	1968	1968	1968	1968	0
85	20231124	181300	2134148114	1968	1968	1968	1968	0
86	20231124	181200	2134148114	1968	1968	1968	1968	0
87	20231124	181100	2134148114	1968	1968	1968	1968	0
88	20231124	181000	2134148114	1968	1968	1968	1968	0
89	20231124	180900	2134148114	1968	1968	1968	1968	0
90	20231124	180800	2134148114	1968	1968	1968	1968	0
91	20231124	180700	2134148114	1968	1968	1968	1968	0
92	20231124	180600	2134148114	1968	1968	1968	1968	16709
93	20231124	180500	2134148114	1968	1968	1968	1968	0
94	20231124	180400	2134148114	1968	1968	1968	1968	0
95	20231124	180300	2134148114	1968	1968	1968	1968	0
96	20231124	180200	2134148114	1968	1968	1968	1968	0
97	20231124	180100	2134148114	1968	1968	1968	1968	0
98	20231124	180000	2134148114	1968	1968	1968	1968	0
99	20231124	175900	2134148114	1968	1968	1968	1968	0
100	20231124	175800	2134148114	1968	1968	1968	1968	0
101	20231124	175700	2134148114	1968	1968	1968	1968	0
102	20231124	175600	2134148114	1968	1968	1968	1968	0
103	20231124	175500	2134148114	1968	1968	1968	1968	0
104	20231124	175400	2134148114	1968	1968	1968	1968	0
105	20231124	175300	2134148114	1968	1968	1968	1968	0
106	20231124	175200	2134148114	1968	1968	1968	1968	0
107	20231124	175100	2134148114	1968	1968	1968	1968	0
108	20231124	175000	2134148114	1968	1968	1968	1968	0
109	20231124	174900	2134148114	1968	1968	1968	1968	0
110	20231124	174800	2134148114	1968	1968	1968	1968	0
111	20231124	174700	2134148114	1968	1968	1968	1968	0
112	20231124	174600	2134148114	1968	1968	1968	1968	0
113	20231124	174500	2134148114	1968	1968	1968	1968	0
114	20231124	174400	2134148114	1968	1968	1968	1968	0
115	20231124	174300	2134148114	1968	1968	1968	1968	0
116	20231124	174200	2134148114	1968	1968	1968	1968	0
117	20231124	174100	2134148114	1968	1968	1968	1968	0
118	20231124	174000	2134148114	1968	1968	1968	1968	0
119	20231124	173900	2134148114	1968	1968	1968	1968	0
120	20231124	173800	2134148114	1968	1968	1968	1968	0
121	20231124	173700	2134148114	1968	1968	1968	1968	0
122	20231124	173600	2134148114	1968	1968	1968	1968	16709
123	20231124	173500	2134148114	1968	1968	1968	1968	0
124	20231124	173400	2134148114	1968	1968	1968	1968	0
125	20231124	173300	2134148114	1968	1968	1968	1968	0
126	20231124	173200	2134148114	1968	1968	1968	1968	0
127	20231124	173100	2134148114	1968	1968	1968	1968	0
128	20231124	173000	2134148114	1968	1968	1968	1968	0
129	20231124	172900	2134148114	1968	1968	1968	1968	0
130	20231124	172800	2134148114	1968	1968	1968	1968	0
131	20231124	172700	2134148114	1968	1968	1968	1968	0
132	20231124	172600	2134148114	1968	1968	1968	1968	0
133	20231124	172500	2134148114	1968	1968	1968	1968	0
134	20231124	172400	2134148114	1968	1968	1968	1968	0
135	20231124	172300	2134148114	1968	1968	1968	1968	0
136	20231124	172200	2134148114	1968	1968	1968	1968	0
137	20231124	172100	2134148114	1968	1968	1968	1968	0
138	20231124	172000	2134148114	1968	1968	1968	1968	0
139	20231124	171900	2134148114	1968	1968	1968	1968	0
140	20231124	171800	2134148114	1968	1968	1968	1968	0
141	20231124	171700	2134148114	1968	1968	1968	1968	0
142	20231124	171600	2134148114	1968	1968	1968	1968	0
143	20231124	171500	2134148114	1968	1968	1968	1968	0
144	20231124	171400	2134148114	1968	1968	1968	1968	0
145	20231124	171300	2134148114	1968	1968	1968	1968	0
146	20231124	171200	2134148114	1968	1968	1968	1968	0
147	20231124	171100	2134148114	1968	1968	1968	1968	0
148	20231124	171000	2134148114	1968	1968	1968	1968	0
149	20231124	170900	2134148114	1968	1968	1968	1968	0
150	20231124	170800	2134148114	1968	1968	1968	1968	0
151	20231124	170700	2134148114	1968	1968	1968	1968	0
152	20231124	170600	2134148114	1968	1968	1968	1968	16709
153	20231124	170500	2134148114	1968	1968	1968	1968	0
154	20231124	170400	2134148114	1968	1968	1968	1968	0
155	20231124	170300	2134148114	1968	1968	1968	1968	0
156	20231124	170200	2134148114	1968	1968	1968	1968	0
157	20231124	170100	2134148114	1968	1968	1968	1968	0
158	20231124	170000	2134148114	1968	1968	1968	1968	0
159	20231124	165900	2134148114	1968	1968	1968	1968	0
160	20231124	165800	2134148114	1968	1968	1968	1968	0
161	20231124	165700	2134148114	1968	1968	1968	1968	0
162	20231124	165600	2134148114	1968	1968	1968	1968	0
163	20231124	165500	2134148114	1968	1968	1968	1968	0
164	20231124	165400	2134148114	1968	1968	1968	1968	0
165	20231124	165300	2134148114	1968	1968	1968	1968	0
166	20231124	165200	2134148114	1968	1968	1968	1968	0
167	20231124	165100	2134148114	1968	1968	1968	1968	0
168	20231124	165000	2134148114	1968	1968	1968	1968	0
169	20231124	164900	2134148114	1968	1968	1968	1968	0
170	20231124	164800	2134148114	1968	1968	1968	1968	0
171	20231124	164700	2134148114	1968	1968	1968	1968	0
172	20231124	164600	2134148114	1968	1968	1968	1968	0
173	20231124	164500	2134148114	1968	1968	1968	1968	0
174	20231124	164400	2134148114	1968	1968	1968	1968	0
175	20231124	164300	2134148114	1968	1968	1968	1968	0
176	20231124	164200	2134148114	1968	1968	1968	1968	0
177	20231124	164100	2134148114	1968	1968	1968	1968	0
178	20231124	164000	2134148114	1968	1968	1968	1968	0
179	20231124	163900	2134148114	1968	1968	1968	1968	0
180	20231124	163800	2134148114	1968	1968	1968	1968	0
181	20231124	163700	2134148114	1968	1968	1968	1968	0
182	20231124	163600	2134148114	1968	1968	1968	1968	16709
183	20231124	163500	2134148114	1968	1968	1968	1968	0
184	20231124	163400	2134148114	1968	1968	1968	1968	0
185	20231124	163300	2134148114	1968	1968	1968	1968	0
186	20231124	163200	2134148114	1968	1968	1968	1968	0
187	20231124	163100	2134148114	1968	1968	1968	1968	0
188	20231124	163000	2134148114	1968	1968	1968	1968	0
189	20231124	162900	2134148114	1968	1968	1968	1968	0
190	20231124	162800	2134148114	1968	1968	1968	1968	0
191	20231124	162700	2134148114	1968	1968	1968	1968	0
192	20231124	162600	2134148114	1968	1968	1968	1968	0
193	20231124	162500	2134148114	1968	1968	1968	1968	0
194	20231124	162400	2134148114	1968	1968	1968	1968	0
195	20231124	162300	2134148114	1968	1968	1968	1968	0
196	20231124	162200	2134148114	1968	1968	1968	1968	0
197	20231124	162100	2134148114	1968	1968	1968	1968	0
198	20231124	162000	2134148114	1968	1968	1968	1968	0
199	20231124	161900	2134148114	1968	1968	1968	1968	0
200	20231124	161800	2134148114	1968	1968	1968	1968	0
201	20231124	161700	2134148114	1968	1968	1968	1968	0
202	20231124	161600	2134148114	1968	1968	1968	1968	0
203	20231124	161500	2134148114	1968	1968	1968	1968	0
204	20231124	161400	2134148114	1968	1968	1968	1968	0
205	20231124	161300	2134148114	1968	1968	1968	1968	0
206	20231124	161200	2134148114	1968	1968	1968	1968	0
207	20231124	161100	2134148114	1968	1968	1968	1968	0
208	20231124	161000	2134148114	1968	1968	1968	1968	0
209	20231124	160900	2134148114	1968	1968	1968	1968	0
210	20231124	160800	2134148114	1968	1968	1968	1968	0
211	20231124	160700	2134148114	1968	1968	1968	1968	0
212	20231124	160600	2134148114	1968	1968	1968	1968	16709
213	20231124	160500	2134148114	1968	1968	1968	1968	0
214	20231124	160400	2134148114	1968	1968	1968	1968	0
215	20231124	160300	2134148114	1968	1968	1968	1968	0
216	20231124	160200	2134148114	1968	1968	1968	1968	0
217	20231124	160100	2134148114	1968	1968	1968	1968	0
218	20231124	160000	2134148114	1968	1968	1968	1968	0
219	20231124	155900	2134148114	1968	1968	1968	1968	0
220	20231124	155800	2134148114	1968	1968	1968	1968	0
221	20231124	155700	2134148114	1968	1968	1968	1968	0
222	20231124	155600	2134148114	1968	1968	1968	1968	0
223	20231124	155500	2134148114	1968	1968	1968	1968	0
224	20231124	155400	2134148114	1968	1968	1968	1968	0
225	20231124	155300	2134148114	1968	1968	1968	1968	0
226	20231124	155200	2134148114	1968	1968	1968	1968	0
227	20231124	155100	2134148114	1968	1968	1968	1968	0
228	20231124	155000	2134148114	1968	1968	1968	1968	0
229	20231124	154900	2134148114	1968	1968	1968	1968	0
230	20231124	154800	2134148114	1968	1968	1968	1968	0
231	20231124	154700	2134148114	1968	1968	1968	1968	0
232	20231124	154600	2134148114	1968	1968	1968	1968	0
233	20231124	154500	2134148114	1968	1968	1968	1968	0
234	20231124	154400	2134148114	1968	1968	1968	1968	0
235	20231124	154300	2134148114	1968	1968	1968	1968	0
236	20231124	154200	2134148114	1968	1968	1968	1968	0
237	20231124	154100	2134148114	1968	1968	1968	1968	0
238	20231124	154000	2134148114	1968	1968	1968	1968	0
239	20231124	153900	2134148114	1968	1968	1968	1968	0
240	20231124	153800	2134148114	1968	1968	1968	1968	0
241	20231124	153700	2134148114	1968	1968	1968	1968	0
242	20231124	153600	2134148114	1968	1968	1968	1968	16709
243	20231124	153500	2134148114	1968	1968	1968	1968	0
244	20231124	153400	2134148114	1968	1968	1968	1968	0
245	20231124	153300	2134148114	1968	1968	1968	1968	0
246	20231124	153200	2134148114	1968	1968	1968	1968	0
247	20231124	153100	2134148114	1968	1968	1968	1968	0
248	20231124	153000	2134148114	1968	1968	1968	1968	16709
249	20231124	152900	2101264802	1968	1968	1968	1968	0
250	20231124	152800	2101264802	1968	1968	1968	1968	0
251	20231124	152700	2101264802	1968	1968	1968	1968	0
252	20231124	152600	2101264802	1968	1968	1968	1968	0
253	20231124	152500	2101264802	1968	1968	1968	1968	0
254	20231124	152400	2101264802	1968	1968	1968	1968	0
255	20231124	152300	2101264802	1968	1968	1968	1968	0
256	20231124	152200	2101264802	1968	1968	1968	1968	0
257	20231124	152100	2101264802	1968	1968	1968	1968	0
258	20231124	152000	2101264802	1968	1968	1968	1968	0
259	20231124	151900	2101264802	1968	1967	1968	1967	7615
260	20231124	151800	2086283467	1967	1963	1970	1963	10674
261	20231124	151700	2065300974	1960	1959	1960	1958	3252
262	20231124	151600	2058930343	1959	1962	1969	1959	5548
263	20231124	151500	2048038670	1972	1966	1972	1966	6719
264	20231124	151400	2034804742	1966	1958	1966	1957	4496
265	20231124	151300	2026003433	1960	1973	1975	1936	16587
266	20231124	151200	1993427954	1973	1960	1973	1959	18525
267	20231124	151100	1957013112	1960	1960	1961	1960	550
268	20231124	151000	1955934922	1961	1961	1961	1960	150
269	20231124	150900	1955640773	1962	1964	1964	1962	2322
270	20231124	150800	1951082696	1969	1945	1969	1945	37427
271	20231124	150700	1877957590	1946	1946	1946	1946	2910
272	20231124	150600	1872294730	1946	1938	1946	1938	211
273	20231124	150500	1871884932	1947	1947	1947	1947	285
274	20231124	150400	1871330037	1947	1946	1947	1946	525
275	20231124	150300	1870308040	1947	1947	1947	1947	530
276	20231124	150200	1869276130	1947	1943	1947	1938	1397
277	20231124	150100	1866564007	1942	1942	1942	1942	54
278	20231124	150000	1866459139	1942	1942	1942	1942	0
279	20231124	145900	1866459139	1942	1949	1949	1942	358
280	20231124	145800	1865763186	1949	1948	1949	1947	356
281	20231124	145700	1865069672	1942	1944	1948	1939	43477
282	20231124	145600	1780635257	1944	1942	1944	1930	2060
283	20231124	145500	1776636404	1943	1937	1943	1937	1262
284	20231124	145400	1774190538	1938	1929	1938	1929	9820
285	20231124	145300	1755229684	1930	1935	1935	1930	1886
286	20231124	145200	1751588393	1935	1935	1935	1934	1089
287	20231124	145100	1749481247	1936	1936	1936	1936	1
288	20231124	145000	1749479311	1935	1935	1935	1935	200
289	20231124	144900	1749092311	1935	1935	1935	1935	80
290	20231124	144800	1748937511	1935	1935	1935	1935	649
291	20231124	144700	1747681696	1936	1934	1936	1929	7277
292	20231124	144600	1733597308	1934	1932	1934	1932	540
293	20231124	144500	1732553584	1932	1932	1932	1932	0
294	20231124	144400	1732553584	1932	1932	1932	1932	304
295	20231124	144300	1731966256	1932	1931	1932	1931	1124
296	20231124	144200	1729795637	1930	1929	1930	1929	570
297	20231124	144100	1728696007	1929	1929	1929	1929	0
298	20231124	144000	1728696007	1929	1929	1929	1929	1
299	20231124	143900	1728694078	1929	1929	1929	1929	64
300	20231124	143800	1728570622	1929	1929	1929	1929	0
301	20231124	143700	1728570622	1929	1929	1929	1929	1
302	20231124	143600	1728568693	1929	1929	1929	1929	171
303	20231124	143500	1728238834	1920	1920	1920	1919	2571
304	20231124	143400	1723302814	1920	1920	1920	1920	2303
305	20231124	143300	1718881054	1921	1920	1929	1920	4565
306	20231124	143200	1710115732	1929	1920	1929	1920	13
307	20231124	143100	1710090745	1919	1919	1919	1919	0
308	20231124	143000	1710090745	1919	1925	1925	1919	202
309	20231124	142900	1709703101	1929	1925	1929	1925	106
310	20231124	142800	1709498919	1920	1920	1920	1919	2400
311	20231124	142700	1704891349	1920	1920	1920	1920	231
312	20231124	142600	1704447829	1920	1920	1920	1920	373
313	20231124	142500	1703731669	1925	1925	1925	1925	12
314	20231124	142400	1703708569	1925	1925	1925	1925	0
315	20231124	142300	1703708569	1925	1925	1925	1925	10
316	20231124	142200	1703689319	1920	1920	1920	1920	0
317	20231124	142100	1703689319	1920	1920	1920	1920	291
318	20231124	142000	1703130599	1925	1924	1925	1924	31
319	20231124	141900	1703070948	1920	1920	1920	1920	0
320	20231124	141800	1703070948	1920	1921	1921	1920	2000
321	20231124	141700	1699230740	1921	1921	1921	1921	51
322	20231124	141600	1699132769	1927	1927	1927	1927	0
323	20231124	141500	1699132769	1927	1927	1927	1927	0
324	20231124	141400	1699132769	1927	1927	1927	1927	1
325	20231124	141300	1699130842	1921	1921	1921	1921	1170
326	20231124	141200	1696883272	1921	1921	1921	1921	11309
327	20231124	141100	1675158683	1921	1921	1921	1921	0
328	20231124	141000	1675158683	1921	1921	1921	1921	7
329	20231124	140900	1675145236	1922	1922	1922	1922	0
330	20231124	140800	1675145236	1922	1922	1922	1922	61
331	20231124	140700	1675027994	1922	1922	1922	1922	309
332	20231124	140600	1674434096	1922	1922	1922	1922	0
333	20231124	140500	1674434096	1922	1922	1922	1922	318
334	20231124	140400	1673822900	1920	1926	1926	1920	3002
335	20231124	140300	1668057238	1926	1935	1935	1926	301
336	20231124	140200	1667477422	1935	1935	1935	1935	1542
337	20231124	140100	1664493652	1936	1936	1936	1936	0
338	20231124	140000	1664493652	1936	1936	1936	1936	265
339	20231124	135900	1663980612	1926	1926	1926	1926	1
340	20231124	135800	1663978686	1938	1938	1938	1938	4
341	20231124	135700	1663970934	1940	1925	1940	1922	1428
342	20231124	135600	1661224705	1941	1941	1941	1941	1
343	20231124	135500	1661222764	1942	1942	1942	1942	0
344	20231124	135400	1661222764	1942	1937	1942	1921	1536
345	20231124	135300	1658263621	1950	1950	1950	1950	0
346	20231124	135200	1658263621	1950	1939	1950	1939	3
347	20231124	135100	1658257793	1952	1950	1952	1940	1180
348	20231124	135000	1655956504	1953	1953	1953	1953	256
349	20231124	134900	1655456536	1953	1953	1953	1953	0
350	20231124	134800	1655456536	1953	1947	1953	1947	974
351	20231124	134700	1653554750	1953	1951	1953	1951	5512
352	20231124	134600	1642794707	1951	1950	1952	1950	1311
353	20231124	134500	1640236776	1951	1950	1951	1950	1559
354	20231124	134400	1637196021	1950	1945	1950	1945	3841
355	20231124	134300	1629715650	1945	1943	1945	1943	1090
356	20231124	134200	1627596849	1943	1940	1943	1936	1881
357	20231124	134100	1623942814	1940	1936	1940	1936	4827
358	20231124	134000	1614589082	1937	1935	1937	1935	6899
359	20231124	133900	1601233040	1935	1926	1935	1919	6852
360	20231124	133800	1588054234	1927	1926	1927	1921	383
361	20231124	133700	1587316771	1926	1925	1926	1925	357
362	20231124	133600	1586629288	1923	1923	1923	1923	0
363	20231124	133500	1586629288	1923	1919	1923	1919	39
364	20231124	133400	1586554327	1925	1923	1925	1919	551
365	20231124	133300	1585496918	1919	1919	1919	1919	61
366	20231124	133200	1585379859	1927	1927	1927	1927	2
367	20231124	133100	1585376005	1919	1919	1919	1919	200
368	20231124	133000	1584992205	1919	1920	1920	1918	2616
369	20231124	132900	1579973886	1919	1929	1929	1919	743
370	20231124	132800	1578547829	1920	1923	1923	1920	2612
371	20231124	132700	1573530320	1924	1930	1930	1924	6824
372	20231124	132600	1560367942	1930	1935	1935	1930	733
373	20231124	132500	1558953242	1936	1936	1936	1935	1100
374	20231124	132400	1556823678	1937	1937	1937	1937	200
375	20231124	132300	1556436278	1937	1935	1937	1930	1413
376	20231124	132200	1553706887	1938	1938	1938	1938	3
377	20231124	132100	1553701073	1938	1938	1938	1938	2
378	20231124	132000	1553697197	1935	1935	1935	1935	12
379	20231124	131900	1553673977	1935	1935	1935	1935	100
380	20231124	131800	1553480477	1935	1937	1937	1935	2704
381	20231124	131700	1548245570	1937	1940	1940	1937	4364
382	20231124	131600	1539784173	1940	1942	1942	1940	134
383	20231124	131500	1539524176	1943	1943	1943	1943	7
384	20231124	131400	1539510575	1943	1941	1943	1941	742
385	20231124	131300	1538069503	1940	1940	1940	1940	1
386	20231124	131200	1538067563	1940	1940	1940	1940	19
387	20231124	131100	1538030703	1939	1939	1939	1939	8
388	20231124	131000	1538015191	1939	1940	1940	1939	1906
389	20231124	130900	1534319450	1940	1940	1940	1940	1
390	20231124	130800	1534317510	1939	1941	1941	1939	1895
391	20231124	130700	1530642753	1939	1941	1942	1939	863
392	20231124	130600	1528968581	1940	1940	1940	1940	0
393	20231124	130500	1528968581	1940	1940	1940	1940	490
394	20231124	130400	1528017981	1941	1941	1941	1941	15
395	20231124	130300	1527988866	1941	1941	1941	1941	0
396	20231124	130200	1527988866	1941	1941	1941	1941	88
397	20231124	130100	1527818058	1941	1942	1942	1941	1509
398	20231124	130000	1524888583	1945	1945	1945	1942	299
399	20231124	125900	1524307766	1945	1945	1945	1942	496
400	20231124	125800	1523343605	1945	1944	1945	1944	905
401	20231124	125700	1521584245	1944	1944	1944	1944	100
402	20231124	125600	1521389845	1946	1946	1947	1946	55
403	20231124	125500	1521282783	1945	1945	1945	1945	35
404	20231124	125400	1521214708	1947	1945	1947	1945	578
405	20231124	125300	1520089976	1945	1942	1945	1942	3849
406	20231124	125200	1512609587	1942	1942	1943	1942	2430
407	20231124	125100	1507888650	1943	1943	1944	1943	3083
408	20231124	125000	1501898120	1943	1938	1943	1938	113
409	20231124	124900	1501678581	1944	1944	1944	1944	0
410	20231124	124800	1501678581	1944	1939	1944	1939	2502
411	20231124	124700	1496824927	1939	1938	1939	1936	867
412	20231124	124600	1495145972	1938	1939	1939	1935	5053
413	20231124	124500	1485363536	1939	1937	1939	1936	959
414	20231124	124400	1483506854	1937	1937	1937	1937	253
415	20231124	124300	1483016793	1939	1939	1939	1939	10
416	20231124	124200	1482997403	1939	1939	1939	1939	10
417	20231124	124100	1482978013	1939	1939	1939	1939	573
418	20231124	124000	1481866966	1939	1938	1939	1937	23
419	20231124	123900	1481822403	1938	1938	1938	1938	16
420	20231124	123800	1481791395	1938	1937	1938	1937	101
421	20231124	123700	1481595757	1939	1939	1939	1939	0
422	20231124	123600	1481595757	1939	1939	1939	1939	0
423	20231124	123500	1481595757	1939	1939	1939	1939	0
424	20231124	123400	1481595757	1939	1939	1939	1939	99
425	20231124	123300	1481403796	1939	1936	1939	1936	151
426	20231124	123200	1481111456	1938	1936	1938	1936	1545
427	20231124	123100	1478120324	1937	1937	1937	1937	0
428	20231124	123000	1478120324	1937	1937	1937	1937	1119
429	20231124	122900	1475952821	1939	1939	1939	1937	2521
430	20231124	122800	1471069602	1939	1939	1939	1939	91
431	20231124	122700	1470893153	1940	1939	1940	1939	77
432	20231124	122600	1470743849	1937	1939	1939	1937	2214
433	20231124	122500	1466454444	1939	1940	1940	1939	1840
434	20231124	122400	1462886502	1940	1941	1941	1940	2102
435	20231124	122300	1458808364	1943	1943	1943	1943	110
436	20231124	122200	1458594634	1945	1945	1945	1945	1
437	20231124	122100	1458592689	1945	1945	1945	1945	0
438	20231124	122000	1458592689	1945	1945	1945	1945	792
439	20231124	121900	1457052249	1945	1945	1945	1945	106
440	20231124	121800	1456846079	1944	1944	1944	1944	0
441	20231124	121700	1456846079	1944	1943	1944	1943	151
442	20231124	121600	1456552586	1945	1945	1945	1945	0
443	20231124	121500	1456552586	1945	1945	1945	1939	634
444	20231124	121400	1455323006	1945	1940	1945	1940	1541
445	20231124	121300	1452333421	1940	1940	1940	1940	28
446	20231124	121200	1452279101	1940	1941	1941	1940	2415
447	20231124	121100	1447593546	1947	1947	1947	1946	988
448	20231124	121000	1445669930	1947	1951	1951	1947	2172
449	20231124	120900	1441440598	1951	1950	1952	1947	1288
450	20231124	120800	1438928250	1950	1947	1950	1947	3441
451	20231124	120700	1432224681	1946	1946	1950	1946	2851
452	20231124	120600	1426672062	1947	1947	1947	1947	1
453	20231124	120500	1426670115	1940	1948	1948	1938	13
454	20231124	120400	1426644907	1937	1949	1949	1937	4475
455	20231124	120300	1417939029	1949	1950	1951	1949	1099
456	20231124	120200	1415796387	1949	1949	1950	1949	4323
457	20231124	120100	1407370649	1950	1945	1950	1945	4310
458	20231124	120000	1398978678	1945	1943	1946	1942	1169
459	20231124	115900	1396705643	1943	1939	1943	1935	5642
460	20231124	115800	1385755585	1936	1929	1936	1929	4852
461	20231124	115700	1376377349	1924	1924	1924	1924	0
462	20231124	115600	1376377349	1924	1924	1924	1924	300
463	20231124	115500	1375800149	1929	1929	1929	1929	75
464	20231124	115400	1375655474	1930	1930	1930	1930	111
465	20231124	115300	1375441244	1930	1932	1932	1930	197
466	20231124	115200	1375060701	1931	1931	1932	1931	451
467	20231124	115100	1374189631	1931	1929	1931	1929	1908
468	20231124	115000	1370505403	1929	1928	1929	1927	1584
469	20231124	114900	1367451778	1927	1927	1928	1927	495
470	20231124	114800	1366497488	1927	1927	1927	1927	4092
471	20231124	114700	1358612204	1928	1928	1928	1928	0
472	20231124	114600	1358612204	1928	1928	1928	1928	0
473	20231124	114500	1358612204	1928	1927	1928	1927	134
474	20231124	114400	1358353859	1928	1928	1928	1928	511
475	20231124	114300	1357368651	1931	1931	1931	1931	0
476	20231124	114200	1357368651	1931	1931	1931	1931	0
477	20231124	114100	1357368651	1931	1931	1931	1931	0
478	20231124	114000	1357368651	1931	1931	1931	1931	0
479	20231124	113900	1357368651	1931	1931	1931	1931	449
480	20231124	113800	1356501632	1931	1930	1931	1922	3081
481	20231124	113700	1350570030	1930	1930	1932	1930	918
482	20231124	113600	1348798286	1930	1934	1934	1930	188
483	20231124	113500	1348435045	1934	1932	1934	1932	2519
484	20231124	113400	1343568119	1932	1928	1936	1915	9408
485	20231124	113300	1325498771	1926	1913	1926	1913	15098
486	20231124	113200	1296487907	1913	1914	1914	1913	315
487	20231124	113100	1295885157	1912	1912	1912	1912	1
488	20231124	113000	1295883245	1919	1919	1919	1919	966
489	20231124	112900	1294029491	1919	1912	1920	1912	1239
490	20231124	112800	1291652589	1912	1912	1913	1912	3225
491	20231124	112700	1285483951	1912	1912	1912	1912	0
492	20231124	112600	1285483951	1912	1909	1912	1901	94
493	20231124	112500	1285304793	1912	1912	1912	1912	0
494	20231124	112400	1285304793	1912	1910	1912	1910	794
495	20231124	112300	1283786866	1900	1908	1908	1900	249
496	20231124	112200	1283313755	1910	1910	1910	1910	0
497	20231124	112100	1283313755	1910	1900	1910	1900	1201
498	20231124	112000	1281020437	1911	1899	1911	1899	3055
499	20231124	111900	1275206880	1904	1899	1905	1899	7155
500	20231124	111800	1261578284	1904	1898	1904	1898	3111
501	20231124	111700	1255671252	1905	1905	1905	1905	0
502	20231124	111600	1255671252	1905	1896	1905	1896	179
503	20231124	111500	1255331859	1895	1905	1905	1895	7338
504	20231124	111400	1241368106	1913	1913	1913	1913	40
505	20231124	111300	1241291586	1914	1906	1915	1904	4142
506	20231124	111200	1233402397	1915	1915	1915	1915	1
507	20231124	111100	1233400482	1917	1917	1917	1917	91
508	20231124	111000	1233226035	1918	1909	1918	1902	16697
509	20231124	110900	1201427976	1909	1909	1920	1909	1113
510	20231124	110800	1199297759	1924	1923	1924	1923	1636
511	20231124	110700	1196150757	1924	1924	1925	1924	1100
512	20231124	110600	1194033462	1925	1899	1925	1899	10239
513	20231124	110500	1174549034	1898	1898	1898	1898	600
514	20231124	110400	1173410234	1897	1895	1897	1895	304
515	20231124	110300	1172833692	1895	1895	1895	1895	246
516	20231124	110200	1172367522	1893	1896	1896	1893	159
517	20231124	110100	1172066532	1896	1898	1898	1892	952
518	20231124	110000	1170265117	1898	1899	1899	1898	293
519	20231124	105900	1169708811	1899	1899	1899	1899	400
520	20231124	105800	1168949211	1900	1896	1900	1896	1876
521	20231124	105700	1165390150	1896	1894	1896	1893	114
522	20231124	105600	1165174319	1895	1889	1895	1889	3461
523	20231124	105500	1158632374	1888	1883	1889	1883	6279
524	20231124	105400	1146796104	1882	1882	1882	1882	0
525	20231124	105300	1146796104	1882	1881	1882	1881	465
526	20231124	105200	1145921046	1881	1883	1883	1881	2980
527	20231124	105100	1140313112	1884	1884	1884	1884	78
528	20231124	105000	1140166160	1884	1883	1884	1883	551
529	20231124	104900	1139128405	1881	1881	1881	1881	300
530	20231124	104800	1138564105	1881	1881	1883	1881	1051
531	20231124	104700	1136587172	1881	1881	1881	1881	0
532	20231124	104600	1136587172	1881	1881	1881	1881	1808
533	20231124	104500	1133186324	1881	1880	1881	1879	451
534	20231124	104400	1132338225	1881	1881	1881	1878	3231
535	20231124	104300	1126264071	1883	1882	1883	1881	42
536	20231124	104200	1126185029	1882	1879	1882	1879	123
537	20231124	104100	1125953757	1879	1883	1883	1879	219
538	20231124	104000	1125542248	1884	1886	1886	1884	1734
539	20231124	103900	1122273391	1886	1886	1886	1885	5438
540	20231124	103800	1112020199	1886	1885	1886	1883	2958
541	20231124	103700	1106446495	1884	1884	1885	1884	1384
542	20231124	103600	1103837933	1884	1881	1884	1879	5263
543	20231124	103500	1093935892	1878	1878	1880	1878	4082
544	20231124	103400	1086266661	1879	1876	1879	1876	21
545	20231124	103300	1086227262	1876	1876	1876	1876	0
546	20231124	103200	1086227262	1876	1876	1876	1876	417
547	20231124	103100	1085444970	1876	1876	1876	1876	0
548	20231124	103000	1085444970	1876	1876	1876	1876	138
549	20231124	102900	1085186082	1876	1877	1879	1876	376
550	20231124	102800	1084479920	1877	1876	1877	1875	176
551	20231124	102700	1084149783	1875	1875	1875	1875	774
552	20231124	102600	1082698533	1876	1876	1876	1876	0
553	20231124	102500	1082698533	1876	1876	1876	1876	1
554	20231124	102400	1082696657	1876	1874	1876	1874	335
555	20231124	102300	1082068749	1875	1875	1875	1875	100
556	20231124	102200	1081881249	1875	1873	1875	1873	402
557	20231124	102100	1081128256	1872	1870	1873	1869	5453
558	20231124	102000	1070930133	1870	1870	1870	1870	100
559	20231124	101900	1070743133	1871	1870	1871	1870	618
560	20231124	101800	1069587472	1873	1873	1873	1869	13856
561	20231124	101700	1043684784	1870	1874	1874	1870	791
562	20231124	101600	1042204940	1871	1874	1874	1871	751
563	20231124	101500	1040799495	1874	1875	1875	1874	149
564	20231124	101400	1040520267	1875	1874	1875	1874	352
565	20231124	101300	1039860618	1874	1874	1874	1874	3
566	20231124	101200	1039854996	1875	1875	1875	1875	101
567	20231124	101100	1039665621	1874	1874	1874	1874	0
568	20231124	101000	1039665621	1874	1874	1874	1874	624
569	20231124	100900	1038496245	1874	1873	1874	1873	134
570	20231124	100800	1038245262	1871	1870	1871	1870	501
571	20231124	100700	1037307892	1875	1870	1875	1869	3151
572	20231124	100600	1031418662	1869	1876	1876	1869	100
573	20231124	100500	1031231750	1877	1874	1877	1874	349
574	20231124	100400	1030577132	1876	1873	1876	1869	5487
575	20231124	100300	1020319452	1874	1868	1874	1868	587
576	20231124	100200	1019221005	1878	1866	1880	1866	6465
577	20231124	100100	1007132501	1873	1874	1876	1866	4046
578	20231124	100000	999574504	1874	1874	1874	1865	7002
579	20231124	095900	986514280	1866	1868	1875	1866	9797
580	20231124	095800	968210960	1869	1869	1869	1865	15538
581	20231124	095700	939227858	1866	1869	1870	1866	3017
582	20231124	095600	933591872	1869	1868	1869	1866	3820
583	20231124	095500	926459367	1869	1868	1869	1866	6413
584	20231124	095400	914487301	1868	1872	1875	1867	19746
585	20231124	095300	877579606	1871	1866	1872	1866	2993
586	20231124	095200	871983858	1867	1866	1867	1864	12537
587	20231124	095100	848603938	1866	1868	1869	1866	2596
588	20231124	095000	843757447	1870	1870	1870	1867	7224
589	20231124	094900	830262185	1870	1874	1875	1867	18969
590	20231124	094800	794809827	1871	1872	1876	1871	1768
591	20231124	094700	791499660	1873	1871	1876	1871	1862
592	20231124	094600	788011734	1871	1870	1875	1870	1890
593	20231124	094500	784476533	1870	1874	1874	1870	15993
594	20231124	094400	754542371	1874	1876	1876	1874	10304
595	20231124	094300	735225095	1876	1879	1879	1876	1720
596	20231124	094200	731995296	1878	1876	1881	1875	14240
597	20231124	094100	705273518	1876	1875	1876	1875	2555
598	20231124	094000	700482593	1875	1876	1877	1875	13398
599	20231124	093900	675358774	1877	1876	1877	1876	6375
600	20231124	093800	663399035	1877	1880	1880	1876	8325
601	20231124	093700	647758995	1882	1882	1882	1880	6797
602	20231124	093600	634972962	1881	1887	1887	1880	7072
603	20231124	093500	621669814	1882	1882	1882	1882	553
604	20231124	093400	620629068	1882	1888	1888	1882	3101
605	20231124	093300	614792380	1882	1882	1882	1882	2312
606	20231124	093200	610441196	1888	1888	1897	1888	6049
607	20231124	093100	599018747	1897	1891	1897	1889	1655
608	20231124	093000	595892108	1891	1894	1898	1891	795
609	20231124	092900	594387763	1894	1894	1894	1891	649
610	20231124	092800	593159067	1894	1894	1899	1894	550
611	20231124	092700	592117117	1892	1881	1892	1880	7740
612	20231124	092600	577497063	1880	1880	1880	1880	175
613	20231124	092500	577168063	1880	1875	1880	1875	5700
614	20231124	092400	566462363	1880	1874	1880	1874	2966
615	20231124	092300	560898951	1874	1882	1884	1867	28048
616	20231124	092200	508251091	1881	1880	1886	1880	4508
617	20231124	092100	499764894	1882	1881	1884	1880	7814
618	20231124	092000	485070712	1885	1883	1886	1881	4684
619	20231124	091900	476252547	1883	1888	1888	1882	9727
620	20231124	091800	457937177	1890	1884	1890	1882	10422
621	20231124	091700	438311270	1890	1891	1891	1884	17343
622	20231124	091600	405576759	1891	1893	1893	1891	359
623	20231124	091500	404897760	1893	1900	1901	1893	2052
624	20231124	091400	400998239	1901	1882	1902	1882	6162
625	20231124	091300	389355174	1882	1884	1890	1880	5930
626	20231124	091200	378192715	1884	1892	1892	1875	37284
627	20231124	091100	307878442	1893	1893	1894	1893	5581
628	20231124	091000	297310898	1894	1898	1898	1892	15244
629	20231124	090900	268438207	1897	1907	1907	1896	4233
630	20231124	090800	260381572	1904	1900	1904	1892	20963
631	20231124	090700	220610398	1904	1908	1908	1896	10972
632	20231124	090600	199772914	1906	1900	1922	1900	7806
633	20231124	090500	184912614	1904	1902	1904	1895	7826
634	20231124	090400	170050300	1902	1904	1906	1895	5029
635	20231124	090300	160488993	1904	1896	1906	1891	18232
636	20231124	090200	125819236	1896	1894	1902	1860	25935
637	20231124	090100	77098626	1898	1917	1917	1898	13946
638	20231124	090000	50493712	1917	1936	1947	1917	24828