KissMeData/289080/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	204000	413207207	1903	1903	1903	1903	4837
3	20231123	203900	413207207	1903	1903	1903	1903	0
4	20231123	203800	413207207	1903	1903	1903	1903	0
5	20231123	203700	413207207	1903	1903	1903	1903	0
6	20231123	203600	413207207	1903	1903	1903	1903	0
7	20231123	203500	413207207	1903	1903	1903	1903	0
8	20231123	203400	413207207	1903	1903	1903	1903	0
9	20231123	203300	413207207	1903	1903	1903	1903	0
10	20231123	203200	413207207	1903	1903	1903	1903	0
11	20231123	203100	413207207	1903	1903	1903	1903	0
12	20231123	203000	413207207	1903	1903	1903	1903	0
13	20231123	202900	413207207	1903	1903	1903	1903	0
14	20231123	202800	413207207	1903	1903	1903	1903	0
15	20231123	202700	413207207	1903	1903	1903	1903	0
16	20231123	202600	413207207	1903	1903	1903	1903	0
17	20231123	202500	413207207	1903	1903	1903	1903	0
18	20231123	202400	413207207	1903	1903	1903	1903	0
19	20231123	202300	413207207	1903	1903	1903	1903	0
20	20231123	202200	413207207	1903	1903	1903	1903	0
21	20231123	202100	413207207	1903	1903	1903	1903	0
22	20231123	202000	413207207	1903	1903	1903	1903	0
23	20231123	201900	413207207	1903	1903	1903	1903	0
24	20231123	201800	413207207	1903	1903	1903	1903	0
25	20231123	201700	413207207	1903	1903	1903	1903	0
26	20231123	201600	413207207	1903	1903	1903	1903	0
27	20231123	201500	413207207	1903	1903	1903	1903	0
28	20231123	201400	413207207	1903	1903	1903	1903	0
29	20231123	201300	413207207	1903	1903	1903	1903	0
30	20231123	201200	413207207	1903	1903	1903	1903	0
31	20231123	201100	413207207	1903	1903	1903	1903	0
32	20231123	201000	413207207	1903	1903	1903	1903	4837
33	20231123	200900	413207207	1903	1903	1903	1903	0
34	20231123	200800	413207207	1903	1903	1903	1903	0
35	20231123	200700	413207207	1903	1903	1903	1903	0
36	20231123	200600	413207207	1903	1903	1903	1903	0
37	20231123	200500	413207207	1903	1903	1903	1903	0
38	20231123	200400	413207207	1903	1903	1903	1903	0
39	20231123	200300	413207207	1903	1903	1903	1903	0
40	20231123	200200	413207207	1903	1903	1903	1903	0
41	20231123	200100	413207207	1903	1903	1903	1903	0
42	20231123	200000	413207207	1903	1903	1903	1903	0
43	20231123	195900	413207207	1903	1903	1903	1903	0
44	20231123	195800	413207207	1903	1903	1903	1903	0
45	20231123	195700	413207207	1903	1903	1903	1903	0
46	20231123	195600	413207207	1903	1903	1903	1903	0
47	20231123	195500	413207207	1903	1903	1903	1903	0
48	20231123	195400	413207207	1903	1903	1903	1903	0
49	20231123	195300	413207207	1903	1903	1903	1903	0
50	20231123	195200	413207207	1903	1903	1903	1903	0
51	20231123	195100	413207207	1903	1903	1903	1903	0
52	20231123	195000	413207207	1903	1903	1903	1903	0
53	20231123	194900	413207207	1903	1903	1903	1903	0
54	20231123	194800	413207207	1903	1903	1903	1903	0
55	20231123	194700	413207207	1903	1903	1903	1903	0
56	20231123	194600	413207207	1903	1903	1903	1903	0
57	20231123	194500	413207207	1903	1903	1903	1903	0
58	20231123	194400	413207207	1903	1903	1903	1903	0
59	20231123	194300	413207207	1903	1903	1903	1903	0
60	20231123	194200	413207207	1903	1903	1903	1903	0
61	20231123	194100	413207207	1903	1903	1903	1903	0
62	20231123	194000	413207207	1903	1903	1903	1903	4837
63	20231123	193900	413207207	1903	1903	1903	1903	0
64	20231123	193800	413207207	1903	1903	1903	1903	0
65	20231123	193700	413207207	1903	1903	1903	1903	0
66	20231123	193600	413207207	1903	1903	1903	1903	0
67	20231123	193500	413207207	1903	1903	1903	1903	0
68	20231123	193400	413207207	1903	1903	1903	1903	0
69	20231123	193300	413207207	1903	1903	1903	1903	0
70	20231123	193200	413207207	1903	1903	1903	1903	0
71	20231123	193100	413207207	1903	1903	1903	1903	0
72	20231123	193000	413207207	1903	1903	1903	1903	0
73	20231123	192900	413207207	1903	1903	1903	1903	0
74	20231123	192800	413207207	1903	1903	1903	1903	0
75	20231123	192700	413207207	1903	1903	1903	1903	0
76	20231123	192600	413207207	1903	1903	1903	1903	0
77	20231123	192500	413207207	1903	1903	1903	1903	0
78	20231123	192400	413207207	1903	1903	1903	1903	0
79	20231123	192300	413207207	1903	1903	1903	1903	0
80	20231123	192200	413207207	1903	1903	1903	1903	0
81	20231123	192100	413207207	1903	1903	1903	1903	0
82	20231123	192000	413207207	1903	1903	1903	1903	0
83	20231123	191900	413207207	1903	1903	1903	1903	0
84	20231123	191800	413207207	1903	1903	1903	1903	0
85	20231123	191700	413207207	1903	1903	1903	1903	0
86	20231123	191600	413207207	1903	1903	1903	1903	0
87	20231123	191500	413207207	1903	1903	1903	1903	0
88	20231123	191400	413207207	1903	1903	1903	1903	0
89	20231123	191300	413207207	1903	1903	1903	1903	0
90	20231123	191200	413207207	1903	1903	1903	1903	0
91	20231123	191100	413207207	1903	1903	1903	1903	0
92	20231123	191000	413207207	1903	1903	1903	1903	4837
93	20231123	190900	413207207	1903	1903	1903	1903	0
94	20231123	190800	413207207	1903	1903	1903	1903	0
95	20231123	190700	413207207	1903	1903	1903	1903	0
96	20231123	190600	413207207	1903	1903	1903	1903	0
97	20231123	190500	413207207	1903	1903	1903	1903	0
98	20231123	190400	413207207	1903	1903	1903	1903	0
99	20231123	190300	413207207	1903	1903	1903	1903	0
100	20231123	190200	413207207	1903	1903	1903	1903	0
101	20231123	190100	413207207	1903	1903	1903	1903	0
102	20231123	190000	413207207	1903	1903	1903	1903	0
103	20231123	185900	413207207	1903	1903	1903	1903	0
104	20231123	185800	413207207	1903	1903	1903	1903	0
105	20231123	185700	413207207	1903	1903	1903	1903	0
106	20231123	185600	413207207	1903	1903	1903	1903	0
107	20231123	185500	413207207	1903	1903	1903	1903	0
108	20231123	185400	413207207	1903	1903	1903	1903	0
109	20231123	185300	413207207	1903	1903	1903	1903	0
110	20231123	185200	413207207	1903	1903	1903	1903	0
111	20231123	185100	413207207	1903	1903	1903	1903	0
112	20231123	185000	413207207	1903	1903	1903	1903	0
113	20231123	184900	413207207	1903	1903	1903	1903	0
114	20231123	184800	413207207	1903	1903	1903	1903	0
115	20231123	184700	413207207	1903	1903	1903	1903	0
116	20231123	184600	413207207	1903	1903	1903	1903	0
117	20231123	184500	413207207	1903	1903	1903	1903	0
118	20231123	184400	413207207	1903	1903	1903	1903	0
119	20231123	184300	413207207	1903	1903	1903	1903	0
120	20231123	184200	413207207	1903	1903	1903	1903	0
121	20231123	184100	413207207	1903	1903	1903	1903	0
122	20231123	184000	413207207	1903	1903	1903	1903	4837
123	20231123	183900	413207207	1903	1903	1903	1903	0
124	20231123	183800	413207207	1903	1903	1903	1903	0
125	20231123	183700	413207207	1903	1903	1903	1903	0
126	20231123	183600	413207207	1903	1903	1903	1903	0
127	20231123	183500	413207207	1903	1903	1903	1903	0
128	20231123	183400	413207207	1903	1903	1903	1903	0
129	20231123	183300	413207207	1903	1903	1903	1903	0
130	20231123	183200	413207207	1903	1903	1903	1903	0
131	20231123	183100	413207207	1903	1903	1903	1903	0
132	20231123	183000	413207207	1903	1903	1903	1903	0
133	20231123	182900	413207207	1903	1903	1903	1903	0
134	20231123	182800	413207207	1903	1903	1903	1903	0
135	20231123	182700	413207207	1903	1903	1903	1903	0
136	20231123	182600	413207207	1903	1903	1903	1903	0
137	20231123	182500	413207207	1903	1903	1903	1903	0
138	20231123	182400	413207207	1903	1903	1903	1903	0
139	20231123	182300	413207207	1903	1903	1903	1903	0
140	20231123	182200	413207207	1903	1903	1903	1903	0
141	20231123	182100	413207207	1903	1903	1903	1903	0
142	20231123	182000	413207207	1903	1903	1903	1903	0
143	20231123	181900	413207207	1903	1903	1903	1903	0
144	20231123	181800	413207207	1903	1903	1903	1903	0
145	20231123	181700	413207207	1903	1903	1903	1903	0
146	20231123	181600	413207207	1903	1903	1903	1903	0
147	20231123	181500	413207207	1903	1903	1903	1903	0
148	20231123	181400	413207207	1903	1903	1903	1903	0
149	20231123	181300	413207207	1903	1903	1903	1903	0
150	20231123	181200	413207207	1903	1903	1903	1903	0
151	20231123	181100	413207207	1903	1903	1903	1903	0
152	20231123	181000	413207207	1903	1903	1903	1903	4837
153	20231123	180900	413207207	1903	1903	1903	1903	0
154	20231123	180800	413207207	1903	1903	1903	1903	0
155	20231123	180700	413207207	1903	1903	1903	1903	0
156	20231123	180600	413207207	1903	1903	1903	1903	0
157	20231123	180500	413207207	1903	1903	1903	1903	0
158	20231123	180400	413207207	1903	1903	1903	1903	0
159	20231123	180300	413207207	1903	1903	1903	1903	0
160	20231123	180200	413207207	1903	1903	1903	1903	0
161	20231123	180100	413207207	1903	1903	1903	1903	0
162	20231123	180000	413207207	1903	1903	1903	1903	0
163	20231123	175900	413207207	1903	1903	1903	1903	0
164	20231123	175800	413207207	1903	1903	1903	1903	0
165	20231123	175700	413207207	1903	1903	1903	1903	0
166	20231123	175600	413207207	1903	1903	1903	1903	0
167	20231123	175500	413207207	1903	1903	1903	1903	0
168	20231123	175400	413207207	1903	1903	1903	1903	0
169	20231123	175300	413207207	1903	1903	1903	1903	0
170	20231123	175200	413207207	1903	1903	1903	1903	0
171	20231123	175100	413207207	1903	1903	1903	1903	0
172	20231123	175000	413207207	1903	1903	1903	1903	0
173	20231123	174900	413207207	1903	1903	1903	1903	0
174	20231123	174800	413207207	1903	1903	1903	1903	0
175	20231123	174700	413207207	1903	1903	1903	1903	0
176	20231123	174600	413207207	1903	1903	1903	1903	0
177	20231123	174500	413207207	1903	1903	1903	1903	0
178	20231123	174400	413207207	1903	1903	1903	1903	0
179	20231123	174300	413207207	1903	1903	1903	1903	0
180	20231123	174200	413207207	1903	1903	1903	1903	0
181	20231123	174100	413207207	1903	1903	1903	1903	0
182	20231123	174000	413207207	1903	1903	1903	1903	4837
183	20231123	173900	413207207	1903	1903	1903	1903	0
184	20231123	173800	413207207	1903	1903	1903	1903	0
185	20231123	173700	413207207	1903	1903	1903	1903	0
186	20231123	173600	413207207	1903	1903	1903	1903	0
187	20231123	173500	413207207	1903	1903	1903	1903	0
188	20231123	173400	413207207	1903	1903	1903	1903	0
189	20231123	173300	413207207	1903	1903	1903	1903	0
190	20231123	173200	413207207	1903	1903	1903	1903	0
191	20231123	173100	413207207	1903	1903	1903	1903	0
192	20231123	173000	413207207	1903	1903	1903	1903	0
193	20231123	172900	413207207	1903	1903	1903	1903	0
194	20231123	172800	413207207	1903	1903	1903	1903	0
195	20231123	172700	413207207	1903	1903	1903	1903	0
196	20231123	172600	413207207	1903	1903	1903	1903	0
197	20231123	172500	413207207	1903	1903	1903	1903	0
198	20231123	172400	413207207	1903	1903	1903	1903	0
199	20231123	172300	413207207	1903	1903	1903	1903	0
200	20231123	172200	413207207	1903	1903	1903	1903	0
201	20231123	172100	413207207	1903	1903	1903	1903	0
202	20231123	172000	413207207	1903	1903	1903	1903	0
203	20231123	171900	413207207	1903	1903	1903	1903	0
204	20231123	171800	413207207	1903	1903	1903	1903	0
205	20231123	171700	413207207	1903	1903	1903	1903	0
206	20231123	171600	413207207	1903	1903	1903	1903	0
207	20231123	171500	413207207	1903	1903	1903	1903	0
208	20231123	171400	413207207	1903	1903	1903	1903	0
209	20231123	171300	413207207	1903	1903	1903	1903	0
210	20231123	171200	413207207	1903	1903	1903	1903	0
211	20231123	171100	413207207	1903	1903	1903	1903	0
212	20231123	171000	413207207	1903	1903	1903	1903	4837
213	20231123	170900	413207207	1903	1903	1903	1903	0
214	20231123	170800	413207207	1903	1903	1903	1903	0
215	20231123	170700	413207207	1903	1903	1903	1903	0
216	20231123	170600	413207207	1903	1903	1903	1903	0
217	20231123	170500	413207207	1903	1903	1903	1903	0
218	20231123	170400	413207207	1903	1903	1903	1903	0
219	20231123	170300	413207207	1903	1903	1903	1903	0
220	20231123	170200	413207207	1903	1903	1903	1903	0
221	20231123	170100	413207207	1903	1903	1903	1903	0
222	20231123	170000	413207207	1903	1903	1903	1903	0
223	20231123	165900	413207207	1903	1903	1903	1903	0
224	20231123	165800	413207207	1903	1903	1903	1903	0
225	20231123	165700	413207207	1903	1903	1903	1903	0
226	20231123	165600	413207207	1903	1903	1903	1903	0
227	20231123	165500	413207207	1903	1903	1903	1903	0
228	20231123	165400	413207207	1903	1903	1903	1903	0
229	20231123	165300	413207207	1903	1903	1903	1903	0
230	20231123	165200	413207207	1903	1903	1903	1903	0
231	20231123	165100	413207207	1903	1903	1903	1903	0
232	20231123	165000	413207207	1903	1903	1903	1903	0
233	20231123	164900	413207207	1903	1903	1903	1903	0
234	20231123	164800	413207207	1903	1903	1903	1903	0
235	20231123	164700	413207207	1903	1903	1903	1903	0
236	20231123	164600	413207207	1903	1903	1903	1903	0
237	20231123	164500	413207207	1903	1903	1903	1903	0
238	20231123	164400	413207207	1903	1903	1903	1903	0
239	20231123	164300	413207207	1903	1903	1903	1903	0
240	20231123	164200	413207207	1903	1903	1903	1903	0
241	20231123	164100	413207207	1903	1903	1903	1903	0
242	20231123	164000	413207207	1903	1903	1903	1903	4837
243	20231123	163900	413207207	1903	1903	1903	1903	0
244	20231123	163800	413207207	1903	1903	1903	1903	0
245	20231123	163700	413207207	1903	1903	1903	1903	0
246	20231123	163600	413207207	1903	1903	1903	1903	0
247	20231123	163500	413207207	1903	1903	1903	1903	0
248	20231123	163400	413207207	1903	1903	1903	1903	0
249	20231123	163300	413207207	1903	1903	1903	1903	0
250	20231123	163200	413207207	1903	1903	1903	1903	0
251	20231123	163100	413207207	1903	1903	1903	1903	0
252	20231123	163000	413207207	1903	1903	1903	1903	0
253	20231123	162900	413207207	1903	1903	1903	1903	0
254	20231123	162800	413207207	1903	1903	1903	1903	0
255	20231123	162700	413207207	1903	1903	1903	1903	0
256	20231123	162600	413207207	1903	1903	1903	1903	0
257	20231123	162500	413207207	1903	1903	1903	1903	0
258	20231123	162400	413207207	1903	1903	1903	1903	0
259	20231123	162300	413207207	1903	1903	1903	1903	0
260	20231123	162200	413207207	1903	1903	1903	1903	0
261	20231123	162100	413207207	1903	1903	1903	1903	0
262	20231123	162000	413207207	1903	1903	1903	1903	0
263	20231123	161900	413207207	1903	1903	1903	1903	0
264	20231123	161800	413207207	1903	1903	1903	1903	0
265	20231123	161700	413207207	1903	1903	1903	1903	0
266	20231123	161600	413207207	1903	1903	1903	1903	0
267	20231123	161500	413207207	1903	1903	1903	1903	0
268	20231123	161400	413207207	1903	1903	1903	1903	0
269	20231123	161300	413207207	1903	1903	1903	1903	0
270	20231123	161200	413207207	1903	1903	1903	1903	0
271	20231123	161100	413207207	1903	1903	1903	1903	0
272	20231123	161000	413207207	1903	1903	1903	1903	4837
273	20231123	160900	413207207	1903	1903	1903	1903	0
274	20231123	160800	413207207	1903	1903	1903	1903	0
275	20231123	160700	413207207	1903	1903	1903	1903	0
276	20231123	160600	413207207	1903	1903	1903	1903	0
277	20231123	160500	413207207	1903	1903	1903	1903	0
278	20231123	160400	413207207	1903	1903	1903	1903	0
279	20231123	160300	413207207	1903	1903	1903	1903	0
280	20231123	160200	413207207	1903	1903	1903	1903	0
281	20231123	160100	413207207	1903	1903	1903	1903	0
282	20231123	160000	413207207	1903	1903	1903	1903	0
283	20231123	155900	413207207	1903	1903	1903	1903	0
284	20231123	155800	413207207	1903	1903	1903	1903	0
285	20231123	155700	413207207	1903	1903	1903	1903	0
286	20231123	155600	413207207	1903	1903	1903	1903	0
287	20231123	155500	413207207	1903	1903	1903	1903	0
288	20231123	155400	413207207	1903	1903	1903	1903	0
289	20231123	155300	413207207	1903	1903	1903	1903	0
290	20231123	155200	413207207	1903	1903	1903	1903	0
291	20231123	155100	413207207	1903	1903	1903	1903	0
292	20231123	155000	413207207	1903	1903	1903	1903	0
293	20231123	154900	413207207	1903	1903	1903	1903	0
294	20231123	154800	413207207	1903	1903	1903	1903	0
295	20231123	154700	413207207	1903	1903	1903	1903	0
296	20231123	154600	413207207	1903	1903	1903	1903	0
297	20231123	154500	413207207	1903	1903	1903	1903	0
298	20231123	154400	413207207	1903	1903	1903	1903	0
299	20231123	154300	413207207	1903	1903	1903	1903	0
300	20231123	154200	413207207	1903	1903	1903	1903	0
301	20231123	154100	413207207	1903	1903	1903	1903	0
302	20231123	154000	413207207	1903	1903	1903	1903	4837
303	20231123	153900	413207207	1903	1903	1903	1903	0
304	20231123	153800	413207207	1903	1903	1903	1903	0
305	20231123	153700	413207207	1903	1903	1903	1903	0
306	20231123	153600	413207207	1903	1903	1903	1903	0
307	20231123	153500	413207207	1903	1903	1903	1903	0
308	20231123	153400	413207207	1903	1903	1903	1903	0
309	20231123	153300	413207207	1903	1903	1903	1903	0
310	20231123	153200	413207207	1903	1903	1903	1903	0
311	20231123	153100	413207207	1903	1903	1903	1903	0
312	20231123	153000	413207207	1903	1903	1903	1903	4837
313	20231123	152900	404002396	1902	1902	1902	1902	0
314	20231123	152800	404002396	1902	1902	1902	1902	0
315	20231123	152700	404002396	1902	1902	1902	1902	0
316	20231123	152600	404002396	1902	1902	1902	1902	0
317	20231123	152500	404002396	1902	1902	1902	1902	0
318	20231123	152400	404002396	1902	1902	1902	1902	0
319	20231123	152300	404002396	1902	1902	1902	1902	0
320	20231123	152200	404002396	1902	1902	1902	1902	0
321	20231123	152100	404002396	1902	1902	1902	1902	0
322	20231123	152000	404002396	1902	1902	1902	1902	0
323	20231123	151900	404002396	1902	1902	1902	1891	1903
324	20231123	151800	400399132	1902	1902	1902	1902	12
325	20231123	151700	400376308	1902	1901	1902	1901	40
326	20231123	151600	400300258	1901	1901	1901	1901	296
327	20231123	151500	399737562	1901	1901	1901	1901	6
328	20231123	151400	399726156	1901	1902	1902	1901	130
329	20231123	151300	399479024	1902	1902	1902	1902	18
330	20231123	151200	399444788	1902	1902	1902	1895	5532
331	20231123	151100	388950664	1902	1902	1902	1902	2
332	20231123	151000	388946860	1902	1902	1902	1897	489
333	20231123	150900	388018665	1901	1902	1902	1901	369
334	20231123	150800	387317104	1902	1902	1902	1902	5
335	20231123	150700	387307594	1902	1903	1903	1902	48
336	20231123	150600	387216279	1903	1903	1903	1903	0
337	20231123	150500	387216279	1903	1903	1903	1903	10
338	20231123	150400	387197249	1904	1904	1904	1903	12
339	20231123	150300	387174406	1904	1903	1904	1903	1628
340	20231123	150200	384074771	1902	1901	1902	1898	2977
341	20231123	150100	378413882	1900	1900	1900	1900	527
342	20231123	150000	377412582	1898	1898	1898	1898	50
343	20231123	145900	377317682	1900	1900	1900	1900	0
344	20231123	145800	377317682	1900	1900	1900	1900	8
345	20231123	145700	377302482	1898	1899	1899	1898	680
346	20231123	145600	376011395	1900	1900	1900	1900	2
347	20231123	145500	376007595	1900	1899	1900	1898	221
348	20231123	145400	375588031	1900	1900	1900	1899	23
349	20231123	145300	375544338	1900	1900	1900	1900	984
350	20231123	145200	373674738	1900	1898	1900	1898	68
351	20231123	145100	373545606	1899	1900	1900	1898	27
352	20231123	145000	373494350	1898	1898	1900	1898	180
353	20231123	144900	373152672	1900	1898	1900	1898	1063
354	20231123	144800	371133042	1898	1898	1900	1898	1043
355	20231123	144700	369153416	1900	1900	1900	1900	0
356	20231123	144600	369153416	1900	1900	1900	1900	22
357	20231123	144500	369111616	1900	1900	1900	1900	0
358	20231123	144400	369111616	1900	1900	1900	1900	211
359	20231123	144300	368710716	1900	1900	1900	1900	0
360	20231123	144200	368710716	1900	1900	1900	1900	7
361	20231123	144100	368697416	1900	1900	1900	1900	0
362	20231123	144000	368697416	1900	1900	1900	1900	0
363	20231123	143900	368697416	1900	1900	1900	1900	30
364	20231123	143800	368640416	1900	1900	1900	1900	200
365	20231123	143700	368260416	1901	1901	1901	1901	0
366	20231123	143600	368260416	1901	1901	1901	1901	203
367	20231123	143500	367874513	1901	1899	1901	1899	2126
368	20231123	143400	363835014	1900	1899	1900	1899	4
369	20231123	143300	363827417	1896	1896	1896	1896	100
370	20231123	143200	363637817	1900	1899	1900	1899	2
371	20231123	143100	363634018	1900	1900	1900	1900	0
372	20231123	143000	363634018	1900	1900	1900	1900	0
373	20231123	142900	363634018	1900	1899	1900	1899	3
374	20231123	142800	363628319	1900	1896	1900	1896	39
375	20231123	142700	363554355	1900	1900	1900	1900	0
376	20231123	142600	363554355	1900	1900	1900	1900	0
377	20231123	142500	363554355	1900	1900	1900	1900	1447
378	20231123	142400	360805055	1900	1900	1900	1900	1
379	20231123	142300	360803155	1900	1900	1900	1900	0
380	20231123	142200	360803155	1900	1896	1900	1896	3
381	20231123	142100	360797463	1900	1900	1900	1900	1
382	20231123	142000	360795563	1900	1900	1900	1900	0
383	20231123	141900	360795563	1900	1900	1900	1900	0
384	20231123	141800	360795563	1900	1900	1900	1900	0
385	20231123	141700	360795563	1900	1899	1900	1899	265
386	20231123	141600	360292327	1899	1899	1899	1895	411
387	20231123	141500	359513466	1899	1896	1899	1895	1781
388	20231123	141400	356138113	1900	1898	1900	1898	25
389	20231123	141300	356090661	1898	1898	1898	1898	0
390	20231123	141200	356090661	1898	1898	1898	1898	52
391	20231123	141100	355991965	1898	1896	1898	1896	730
392	20231123	141000	354607877	1897	1897	1897	1897	350
393	20231123	140900	353943927	1898	1897	1898	1897	202
394	20231123	140800	353560731	1898	1898	1898	1898	318
395	20231123	140700	352957167	1901	1899	1901	1899	4
396	20231123	140600	352949567	1899	1899	1899	1899	49
397	20231123	140500	352856516	1901	1901	1901	1899	4
398	20231123	140400	352848914	1898	1898	1898	1898	30
399	20231123	140300	352791974	1901	1898	1901	1898	270
400	20231123	140200	352279499	1901	1901	1901	1901	0
401	20231123	140100	352279499	1901	1901	1901	1901	4
402	20231123	140000	352271895	1901	1901	1901	1901	0
403	20231123	135900	352271895	1901	1901	1901	1901	200
404	20231123	135800	351891695	1902	1898	1902	1898	16
405	20231123	135700	351861319	1902	1901	1902	1901	3
406	20231123	135600	351855615	1902	1902	1902	1902	0
407	20231123	135500	351855615	1902	1902	1902	1902	0
408	20231123	135400	351855615	1902	1902	1902	1902	1
409	20231123	135300	351853713	1902	1902	1902	1902	0
410	20231123	135200	351853713	1902	1902	1902	1902	0
411	20231123	135100	351853713	1902	1902	1902	1902	0
412	20231123	135000	351853713	1902	1902	1902	1902	2
413	20231123	134900	351849909	1898	1900	1900	1898	1000
414	20231123	134800	349950133	1902	1902	1902	1902	1
415	20231123	134700	349948231	1902	1902	1902	1902	0
416	20231123	134600	349948231	1902	1901	1902	1901	78
417	20231123	134500	349799885	1902	1902	1902	1902	3
418	20231123	134400	349794179	1902	1902	1902	1902	0
419	20231123	134300	349794179	1902	1902	1903	1902	122
420	20231123	134200	349562124	1901	1901	1901	1901	872
421	20231123	134100	347904452	1900	1900	1900	1900	100
422	20231123	134000	347714452	1901	1901	1901	1901	0
423	20231123	133900	347714452	1901	1901	1901	1900	5
424	20231123	133800	347704948	1901	1901	1901	1901	0
425	20231123	133700	347704948	1901	1900	1901	1900	186
426	20231123	133600	347351542	1901	1901	1901	1901	157
427	20231123	133500	347053085	1901	1900	1901	1900	535
428	20231123	133400	346036576	1901	1901	1901	1901	7
429	20231123	133300	346023269	1896	1900	1901	1896	1512
430	20231123	133200	343150822	1900	1896	1900	1896	12924
431	20231123	133100	318628638	1899	1899	1899	1899	0
432	20231123	133000	318628638	1899	1899	1899	1899	0
433	20231123	132900	318628638	1899	1899	1899	1899	804
434	20231123	132800	317101842	1899	1899	1899	1899	504
435	20231123	132700	316144746	1899	1899	1899	1899	2
436	20231123	132600	316140948	1899	1899	1899	1899	15
437	20231123	132500	316112463	1898	1898	1898	1898	426
438	20231123	132400	315303915	1898	1898	1898	1898	208
439	20231123	132300	314909131	1898	1897	1898	1895	26
440	20231123	132200	314859806	1898	1898	1898	1895	208
441	20231123	132100	314465037	1898	1898	1898	1898	305
442	20231123	132000	313886147	1898	1898	1898	1898	311
443	20231123	131900	313295869	1898	1898	1898	1895	709
444	20231123	131800	311950196	1898	1898	1898	1898	1598
445	20231123	131700	308917192	1898	1898	1898	1898	0
446	20231123	131600	308917192	1898	1898	1898	1898	12
447	20231123	131500	308894416	1898	1897	1898	1897	79
448	20231123	131400	308744540	1898	1895	1898	1895	1690
449	20231123	131300	305539978	1898	1898	1898	1898	3
450	20231123	131200	305534284	1898	1898	1898	1898	0
451	20231123	131100	305534284	1898	1898	1898	1898	3
452	20231123	131000	305528590	1898	1898	1898	1895	540
453	20231123	130900	304504630	1898	1897	1898	1895	612
454	20231123	130800	303344481	1897	1895	1897	1895	2950
455	20231123	130700	297753810	1895	1893	1895	1893	141
456	20231123	130600	297486654	1890	1894	1894	1890	7300
457	20231123	130500	283687387	1894	1894	1894	1894	6
458	20231123	130400	283676023	1894	1894	1894	1894	5
459	20231123	130300	283666553	1894	1894	1894	1894	3
460	20231123	130200	283660871	1894	1893	1894	1893	97
461	20231123	130100	283477246	1893	1892	1893	1892	543
462	20231123	130000	282449377	1893	1893	1893	1893	0
463	20231123	125900	282449377	1893	1892	1893	1892	370
464	20231123	125800	281749284	1890	1890	1891	1890	683
465	20231123	125700	280458232	1890	1890	1890	1890	2
466	20231123	125600	280454452	1890	1890	1890	1890	4
467	20231123	125500	280446892	1890	1886	1890	1886	189
468	20231123	125400	280090402	1890	1890	1890	1890	0
469	20231123	125300	280090402	1890	1890	1890	1890	0
470	20231123	125200	280090402	1890	1886	1890	1886	241
471	20231123	125100	279635860	1890	1886	1890	1886	92
472	20231123	125000	279462300	1890	1890	1890	1890	0
473	20231123	124900	279462300	1890	1890	1890	1890	0
474	20231123	124800	279462300	1890	1890	1890	1890	6
475	20231123	124700	279450960	1888	1888	1888	1888	182
476	20231123	124600	279107344	1888	1888	1888	1888	0
477	20231123	124500	279107344	1888	1888	1888	1888	0
478	20231123	124400	279107344	1888	1888	1888	1886	165
479	20231123	124300	278796136	1888	1889	1889	1888	54
480	20231123	124200	278694183	1890	1890	1890	1890	0
481	20231123	124100	278694183	1890	1890	1890	1890	0
482	20231123	124000	278694183	1890	1890	1890	1890	0
483	20231123	123900	278694183	1890	1891	1891	1890	157
484	20231123	123800	278397317	1891	1891	1891	1891	3
485	20231123	123700	278391644	1891	1891	1891	1891	0
486	20231123	123600	278391644	1891	1891	1891	1891	1
487	20231123	123500	278389753	1891	1891	1891	1891	3
488	20231123	123400	278384080	1891	1890	1891	1890	695
489	20231123	123300	277070496	1890	1886	1890	1886	1085
490	20231123	123200	275023854	1889	1889	1889	1889	0
491	20231123	123100	275023854	1889	1889	1889	1889	2
492	20231123	123000	275020076	1886	1887	1887	1886	287
493	20231123	122900	274478705	1887	1888	1888	1887	620
494	20231123	122800	273308564	1890	1890	1890	1890	0
495	20231123	122700	273308564	1890	1890	1890	1890	3
496	20231123	122600	273302894	1888	1888	1888	1888	0
497	20231123	122500	273302894	1888	1888	1888	1888	105
498	20231123	122400	273104654	1888	1888	1888	1888	15
499	20231123	122300	273076334	1890	1890	1890	1890	0
500	20231123	122200	273076334	1890	1887	1890	1887	502
501	20231123	122100	272129054	1890	1887	1890	1887	1377
502	20231123	122000	269530643	1890	1890	1890	1890	0
503	20231123	121900	269530643	1890	1890	1890	1890	0
504	20231123	121800	269530643	1890	1890	1890	1890	270
505	20231123	121700	269020343	1890	1890	1890	1890	0
506	20231123	121600	269020343	1890	1890	1890	1890	1
507	20231123	121500	269018453	1891	1891	1891	1891	0
508	20231123	121400	269018453	1891	1891	1891	1891	4
509	20231123	121300	269010889	1891	1891	1891	1891	200
510	20231123	121200	268632689	1891	1891	1891	1891	0
511	20231123	121100	268632689	1891	1891	1891	1891	1
512	20231123	121000	268630798	1886	1893	1893	1886	11
513	20231123	120900	268609982	1893	1893	1893	1893	0
514	20231123	120800	268609982	1893	1893	1893	1893	0
515	20231123	120700	268609982	1893	1893	1893	1893	0
516	20231123	120600	268609982	1893	1893	1893	1893	0
517	20231123	120500	268609982	1893	1893	1893	1893	0
518	20231123	120400	268609982	1893	1893	1893	1893	0
519	20231123	120300	268609982	1893	1887	1893	1886	1301
520	20231123	120200	266155603	1893	1893	1893	1893	0
521	20231123	120100	266155603	1893	1893	1893	1893	4
522	20231123	120000	266148031	1887	1893	1893	1887	1002
523	20231123	115900	264256071	1893	1893	1893	1893	20
524	20231123	115800	264218211	1893	1893	1893	1893	0
525	20231123	115700	264218211	1893	1893	1893	1893	0
526	20231123	115600	264218211	1893	1893	1893	1893	0
527	20231123	115500	264218211	1893	1889	1893	1889	107
528	20231123	115400	264016072	1893	1891	1893	1891	3
529	20231123	115300	264010395	1893	1893	1893	1893	0
530	20231123	115200	264010395	1893	1893	1893	1893	0
531	20231123	115100	264010395	1893	1893	1893	1893	5
532	20231123	115000	264000930	1893	1892	1893	1892	47
533	20231123	114900	263912002	1892	1892	1892	1892	0
534	20231123	114800	263912002	1892	1892	1892	1892	0
535	20231123	114700	263912002	1892	1892	1892	1892	52
536	20231123	114600	263813618	1892	1890	1892	1890	114
537	20231123	114500	263598154	1890	1891	1891	1890	51
538	20231123	114400	263501763	1892	1892	1892	1892	0
539	20231123	114300	263501763	1892	1892	1892	1892	0
540	20231123	114200	263501763	1892	1892	1892	1892	303
541	20231123	114100	262928487	1893	1893	1893	1893	0
542	20231123	114000	262928487	1893	1893	1893	1893	7
543	20231123	113900	262915236	1893	1896	1896	1893	307
544	20231123	113800	262334079	1895	1895	1895	1895	301
545	20231123	113700	261763684	1896	1896	1896	1896	1
546	20231123	113600	261761788	1896	1897	1897	1896	4
547	20231123	113500	261754201	1897	1897	1897	1897	1
548	20231123	113400	261752304	1897	1897	1897	1896	5
549	20231123	113300	261742820	1895	1897	1897	1893	23
550	20231123	113200	261699214	1897	1896	1897	1896	4
551	20231123	113100	261691629	1896	1894	1897	1894	143
552	20231123	113000	261420500	1896	1894	1896	1890	310
553	20231123	112900	260834218	1894	1894	1894	1894	691
554	20231123	112800	259525464	1894	1893	1894	1892	3
555	20231123	112700	259519785	1894	1894	1894	1894	102
556	20231123	112600	259326597	1894	1894	1894	1894	0
557	20231123	112500	259326597	1894	1894	1894	1894	77
558	20231123	112400	259180759	1894	1894	1894	1894	1
559	20231123	112300	259178865	1894	1894	1894	1894	0
560	20231123	112200	259178865	1894	1894	1894	1894	2
561	20231123	112100	259175077	1890	1890	1894	1890	37
562	20231123	112000	259105123	1894	1893	1894	1893	3
563	20231123	111900	259099443	1891	1893	1894	1890	24
564	20231123	111800	259054031	1891	1890	1894	1890	24
565	20231123	111700	259008653	1891	1892	1894	1891	346
566	20231123	111600	258354029	1894	1893	1894	1892	602
567	20231123	111500	257215027	1894	1892	1894	1892	2592
568	20231123	111400	252310931	1892	1892	1892	1892	0
569	20231123	111300	252310931	1892	1892	1892	1892	4
570	20231123	111200	252303363	1884	1888	1892	1884	508
571	20231123	111100	251346036	1892	1892	1892	1892	41
572	20231123	111000	251268464	1892	1889	1897	1889	5016
573	20231123	110900	241778189	1870	1898	1898	1870	13601
574	20231123	110800	216163892	1898	1898	1898	1898	20
575	20231123	110700	216125932	1898	1898	1898	1898	33
576	20231123	110600	216063298	1898	1898	1898	1898	0
577	20231123	110500	216063298	1898	1898	1898	1898	5
578	20231123	110400	216053808	1891	1891	1891	1891	0
579	20231123	110300	216053808	1891	1891	1891	1891	4
580	20231123	110200	216046244	1897	1897	1897	1897	3
581	20231123	110100	216040553	1897	1897	1897	1897	4
582	20231123	110000	216032965	1897	1897	1897	1897	0
583	20231123	105900	216032965	1897	1897	1897	1897	0
584	20231123	105800	216032965	1897	1897	1897	1897	15
585	20231123	105700	216004510	1897	1897	1897	1897	4
586	20231123	105600	215996922	1898	1898	1898	1898	0
587	20231123	105500	215996922	1898	1893	1898	1888	384
588	20231123	105400	215271643	1898	1898	1898	1894	59
589	20231123	105300	215159721	1898	1897	1898	1896	109
590	20231123	105200	214952946	1897	1897	1897	1897	5
591	20231123	105100	214943461	1889	1894	1898	1889	10363
592	20231123	105000	195353056	1894	1897	1897	1893	10277
593	20231123	104900	175892705	1899	1899	1899	1899	3
594	20231123	104800	175887008	1897	1899	1899	1896	188
595	20231123	104700	175530451	1895	1900	1900	1895	4729
596	20231123	104600	166561696	1900	1899	1900	1898	139
597	20231123	104500	166297750	1900	1900	1900	1899	408
598	20231123	104400	165522632	1900	1900	1900	1900	8
599	20231123	104300	165507432	1900	1900	1900	1900	100
600	20231123	104200	165317432	1900	1900	1900	1900	0
601	20231123	104100	165317432	1900	1898	1900	1898	33
602	20231123	104000	165254794	1900	1899	1900	1898	92
603	20231123	103900	165080150	1900	1900	1900	1899	5
604	20231123	103800	165070651	1899	1899	1899	1899	187
605	20231123	103700	164715538	1898	1897	1898	1897	255
606	20231123	103600	164231552	1898	1900	1900	1898	7015
607	20231123	103500	150911363	1902	1902	1902	1902	10
608	20231123	103400	150892343	1900	1900	1900	1900	100
609	20231123	103300	150702343	1902	1902	1902	1902	1500
610	20231123	103200	147849343	1902	1901	1902	1900	255
611	20231123	103100	147364832	1902	1902	1902	1902	0
612	20231123	103000	147364832	1902	1902	1902	1902	20
613	20231123	102900	147326792	1902	1902	1902	1902	0
614	20231123	102800	147326792	1902	1902	1902	1902	0
615	20231123	102700	147326792	1902	1900	1902	1900	1100
616	20231123	102600	145236784	1902	1900	1902	1900	113
617	20231123	102500	145022078	1902	1902	1902	1902	83
618	20231123	102400	144864212	1901	1900	1901	1900	1461
619	20231123	102300	142087702	1900	1899	1900	1899	5
620	20231123	102200	142078205	1900	1899	1900	1899	403
621	20231123	102100	141312905	1900	1899	1900	1899	72
622	20231123	102000	141176173	1899	1899	1899	1899	164
623	20231123	101900	140864737	1899	1902	1902	1899	6438
624	20231123	101800	128627895	1903	1903	1903	1903	452
625	20231123	101700	127767739	1903	1903	1903	1903	20
626	20231123	101600	127729679	1903	1902	1903	1902	204
627	20231123	101500	127341667	1902	1902	1903	1902	365
628	20231123	101400	126647436	1902	1902	1902	1902	415
629	20231123	101300	125858106	1902	1902	1902	1902	350
630	20231123	101200	125192406	1902	1902	1902	1902	2478
631	20231123	101100	120479250	1902	1902	1902	1901	2007
632	20231123	101000	116663936	1901	1901	1901	1901	200
633	20231123	100900	116283736	1901	1901	1901	1901	141
634	20231123	100800	116015695	1902	1901	1902	1901	158
635	20231123	100700	115715327	1901	1900	1901	1900	4
636	20231123	100600	115707725	1898	1898	1898	1898	3000
637	20231123	100500	110013725	1902	1901	1902	1901	1769
638	20231123	100400	106650802	1902	1902	1902	1902	0
639	20231123	100300	106650802	1902	1901	1902	1901	302
640	20231123	100200	106076698	1901	1901	1901	1901	204
641	20231123	100100	105688894	1901	1901	1901	1901	4
642	20231123	100000	105681290	1897	1900	1900	1897	1073
643	20231123	095900	103644748	1902	1902	1902	1902	0
644	20231123	095800	103644748	1902	1902	1902	1902	0
645	20231123	095700	103644748	1902	1902	1902	1902	900
646	20231123	095600	101932948	1902	1902	1902	1902	0
647	20231123	095500	101932948	1902	1902	1902	1902	0
648	20231123	095400	101932948	1902	1898	1902	1897	445
649	20231123	095300	101088520	1903	1903	1903	1903	0
650	20231123	095200	101088520	1903	1903	1903	1903	1
651	20231123	095100	101086617	1898	1902	1902	1898	623
652	20231123	095000	99903730	1903	1903	1903	1903	0
653	20231123	094900	99903730	1903	1903	1903	1903	30
654	20231123	094800	99846640	1903	1904	1904	1903	500
655	20231123	094700	98895138	1906	1906	1906	1906	2
656	20231123	094600	98891326	1906	1906	1906	1906	180
657	20231123	094500	98548246	1906	1906	1906	1906	2067
658	20231123	094400	94608544	1907	1903	1907	1901	4544
659	20231123	094300	85955714	1902	1897	1902	1897	1185
660	20231123	094200	83703349	1897	1902	1902	1897	1170
661	20231123	094100	81481934	1902	1897	1902	1897	101
662	20231123	094000	81290007	1897	1897	1897	1897	1
663	20231123	093900	81288110	1902	1902	1902	1902	42
664	20231123	093800	81208226	1897	1902	1902	1897	31
665	20231123	093700	81149269	1902	1897	1902	1897	10
666	20231123	093600	81130269	1896	1898	1898	1896	1200
667	20231123	093500	78853733	1902	1897	1902	1897	1048
668	20231123	093400	76861259	1900	1900	1900	1897	170
669	20231123	093300	76538748	1897	1900	1900	1897	288
670	20231123	093200	75992373	1900	1897	1902	1897	96
671	20231123	093100	75810230	1902	1902	1902	1902	10
672	20231123	093000	75791210	1902	1902	1902	1902	1
673	20231123	092900	75789308	1903	1899	1903	1897	3240
674	20231123	092800	69639329	1900	1902	1903	1900	3950
675	20231123	092700	62130354	1903	1904	1905	1903	1315
676	20231123	092600	59627843	1904	1904	1904	1904	100
677	20231123	092500	59437443	1904	1902	1904	1901	1278
678	20231123	092400	57007031	1904	1905	1905	1904	193
679	20231123	092300	56639376	1904	1901	1904	1901	3467
680	20231123	092200	50042914	1901	1901	1902	1901	118
681	20231123	092100	49818592	1901	1901	1902	1900	2478
682	20231123	092000	45106687	1902	1902	1902	1902	101
683	20231123	091900	44914585	1902	1900	1902	1897	212
684	20231123	091800	44512316	1901	1899	1901	1899	2931
685	20231123	091700	38943521	1896	1896	1896	1896	253
686	20231123	091600	38463833	1896	1900	1900	1896	915
687	20231123	091500	36728333	1900	1899	1900	1896	667
688	20231123	091400	35462897	1899	1898	1899	1897	1298
689	20231123	091300	32999388	1899	1898	1899	1897	1056
690	20231123	091200	30994103	1899	1899	1899	1899	350
691	20231123	091100	30329453	1899	1898	1899	1898	3521
692	20231123	091000	23643327	1898	1890	1898	1890	9842
693	20231123	090900	4989434	1890	1890	1890	1890	105
694	20231123	090800	4790984	1890	1892	1893	1890	185
695	20231123	090700	4441221	1892	1889	1892	1889	534
696	20231123	090600	3432225	1889	1885	1889	1885	603
697	20231123	090500	2294867	1886	1885	1886	1885	2
698	20231123	090400	2291096	1881	1885	1885	1881	27
699	20231123	090300	2240304	1886	1886	1886	1886	75
700	20231123	090200	2098854	1886	1886	1886	1886	1
701	20231123	090100	2096968	1881	1885	1885	1881	715
702	20231123	090000	750527	1885	1886	1886	1885	398