KissMeData/277410/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203500	611472638	1910	1910	1910	1910	3367
3	20231122	203400	611472638	1910	1910	1910	1910	0
4	20231122	203300	611472638	1910	1910	1910	1910	0
5	20231122	203200	611472638	1910	1910	1910	1910	0
6	20231122	203100	611472638	1910	1910	1910	1910	0
7	20231122	203000	611472638	1910	1910	1910	1910	0
8	20231122	202900	611472638	1910	1910	1910	1910	0
9	20231122	202800	611472638	1910	1910	1910	1910	0
10	20231122	202700	611472638	1910	1910	1910	1910	0
11	20231122	202600	611472638	1910	1910	1910	1910	0
12	20231122	202500	611472638	1910	1910	1910	1910	0
13	20231122	202400	611472638	1910	1910	1910	1910	0
14	20231122	202300	611472638	1910	1910	1910	1910	0
15	20231122	202200	611472638	1910	1910	1910	1910	0
16	20231122	202100	611472638	1910	1910	1910	1910	0
17	20231122	202000	611472638	1910	1910	1910	1910	0
18	20231122	201900	611472638	1910	1910	1910	1910	0
19	20231122	201800	611472638	1910	1910	1910	1910	0
20	20231122	201700	611472638	1910	1910	1910	1910	0
21	20231122	201600	611472638	1910	1910	1910	1910	0
22	20231122	201500	611472638	1910	1910	1910	1910	0
23	20231122	201400	611472638	1910	1910	1910	1910	0
24	20231122	201300	611472638	1910	1910	1910	1910	0
25	20231122	201200	611472638	1910	1910	1910	1910	0
26	20231122	201100	611472638	1910	1910	1910	1910	0
27	20231122	201000	611472638	1910	1910	1910	1910	0
28	20231122	200900	611472638	1910	1910	1910	1910	0
29	20231122	200800	611472638	1910	1910	1910	1910	0
30	20231122	200700	611472638	1910	1910	1910	1910	0
31	20231122	200600	611472638	1910	1910	1910	1910	0
32	20231122	200500	611472638	1910	1910	1910	1910	3367
33	20231122	200400	611472638	1910	1910	1910	1910	0
34	20231122	200300	611472638	1910	1910	1910	1910	0
35	20231122	200200	611472638	1910	1910	1910	1910	0
36	20231122	200100	611472638	1910	1910	1910	1910	0
37	20231122	200000	611472638	1910	1910	1910	1910	0
38	20231122	195900	611472638	1910	1910	1910	1910	0
39	20231122	195800	611472638	1910	1910	1910	1910	0
40	20231122	195700	611472638	1910	1910	1910	1910	0
41	20231122	195600	611472638	1910	1910	1910	1910	0
42	20231122	195500	611472638	1910	1910	1910	1910	0
43	20231122	195400	611472638	1910	1910	1910	1910	0
44	20231122	195300	611472638	1910	1910	1910	1910	0
45	20231122	195200	611472638	1910	1910	1910	1910	0
46	20231122	195100	611472638	1910	1910	1910	1910	0
47	20231122	195000	611472638	1910	1910	1910	1910	0
48	20231122	194900	611472638	1910	1910	1910	1910	0
49	20231122	194800	611472638	1910	1910	1910	1910	0
50	20231122	194700	611472638	1910	1910	1910	1910	0
51	20231122	194600	611472638	1910	1910	1910	1910	0
52	20231122	194500	611472638	1910	1910	1910	1910	0
53	20231122	194400	611472638	1910	1910	1910	1910	0
54	20231122	194300	611472638	1910	1910	1910	1910	0
55	20231122	194200	611472638	1910	1910	1910	1910	0
56	20231122	194100	611472638	1910	1910	1910	1910	0
57	20231122	194000	611472638	1910	1910	1910	1910	0
58	20231122	193900	611472638	1910	1910	1910	1910	0
59	20231122	193800	611472638	1910	1910	1910	1910	0
60	20231122	193700	611472638	1910	1910	1910	1910	0
61	20231122	193600	611472638	1910	1910	1910	1910	0
62	20231122	193500	611472638	1910	1910	1910	1910	3367
63	20231122	193400	611472638	1910	1910	1910	1910	0
64	20231122	193300	611472638	1910	1910	1910	1910	0
65	20231122	193200	611472638	1910	1910	1910	1910	0
66	20231122	193100	611472638	1910	1910	1910	1910	0
67	20231122	193000	611472638	1910	1910	1910	1910	0
68	20231122	192900	611472638	1910	1910	1910	1910	0
69	20231122	192800	611472638	1910	1910	1910	1910	0
70	20231122	192700	611472638	1910	1910	1910	1910	0
71	20231122	192600	611472638	1910	1910	1910	1910	0
72	20231122	192500	611472638	1910	1910	1910	1910	0
73	20231122	192400	611472638	1910	1910	1910	1910	0
74	20231122	192300	611472638	1910	1910	1910	1910	0
75	20231122	192200	611472638	1910	1910	1910	1910	0
76	20231122	192100	611472638	1910	1910	1910	1910	0
77	20231122	192000	611472638	1910	1910	1910	1910	0
78	20231122	191900	611472638	1910	1910	1910	1910	0
79	20231122	191800	611472638	1910	1910	1910	1910	0
80	20231122	191700	611472638	1910	1910	1910	1910	0
81	20231122	191600	611472638	1910	1910	1910	1910	0
82	20231122	191500	611472638	1910	1910	1910	1910	0
83	20231122	191400	611472638	1910	1910	1910	1910	0
84	20231122	191300	611472638	1910	1910	1910	1910	0
85	20231122	191200	611472638	1910	1910	1910	1910	0
86	20231122	191100	611472638	1910	1910	1910	1910	0
87	20231122	191000	611472638	1910	1910	1910	1910	0
88	20231122	190900	611472638	1910	1910	1910	1910	0
89	20231122	190800	611472638	1910	1910	1910	1910	0
90	20231122	190700	611472638	1910	1910	1910	1910	0
91	20231122	190600	611472638	1910	1910	1910	1910	0
92	20231122	190500	611472638	1910	1910	1910	1910	3367
93	20231122	190400	611472638	1910	1910	1910	1910	0
94	20231122	190300	611472638	1910	1910	1910	1910	0
95	20231122	190200	611472638	1910	1910	1910	1910	0
96	20231122	190100	611472638	1910	1910	1910	1910	0
97	20231122	190000	611472638	1910	1910	1910	1910	0
98	20231122	185900	611472638	1910	1910	1910	1910	0
99	20231122	185800	611472638	1910	1910	1910	1910	0
100	20231122	185700	611472638	1910	1910	1910	1910	0
101	20231122	185600	611472638	1910	1910	1910	1910	0
102	20231122	185500	611472638	1910	1910	1910	1910	0
103	20231122	185400	611472638	1910	1910	1910	1910	0
104	20231122	185300	611472638	1910	1910	1910	1910	0
105	20231122	185200	611472638	1910	1910	1910	1910	0
106	20231122	185100	611472638	1910	1910	1910	1910	0
107	20231122	185000	611472638	1910	1910	1910	1910	0
108	20231122	184900	611472638	1910	1910	1910	1910	0
109	20231122	184800	611472638	1910	1910	1910	1910	0
110	20231122	184700	611472638	1910	1910	1910	1910	0
111	20231122	184600	611472638	1910	1910	1910	1910	0
112	20231122	184500	611472638	1910	1910	1910	1910	0
113	20231122	184400	611472638	1910	1910	1910	1910	0
114	20231122	184300	611472638	1910	1910	1910	1910	0
115	20231122	184200	611472638	1910	1910	1910	1910	0
116	20231122	184100	611472638	1910	1910	1910	1910	0
117	20231122	184000	611472638	1910	1910	1910	1910	0
118	20231122	183900	611472638	1910	1910	1910	1910	0
119	20231122	183800	611472638	1910	1910	1910	1910	0
120	20231122	183700	611472638	1910	1910	1910	1910	0
121	20231122	183600	611472638	1910	1910	1910	1910	0
122	20231122	183500	611472638	1910	1910	1910	1910	3367
123	20231122	183400	611472638	1910	1910	1910	1910	0
124	20231122	183300	611472638	1910	1910	1910	1910	0
125	20231122	183200	611472638	1910	1910	1910	1910	0
126	20231122	183100	611472638	1910	1910	1910	1910	0
127	20231122	183000	611472638	1910	1910	1910	1910	0
128	20231122	182900	611472638	1910	1910	1910	1910	0
129	20231122	182800	611472638	1910	1910	1910	1910	0
130	20231122	182700	611472638	1910	1910	1910	1910	0
131	20231122	182600	611472638	1910	1910	1910	1910	0
132	20231122	182500	611472638	1910	1910	1910	1910	0
133	20231122	182400	611472638	1910	1910	1910	1910	0
134	20231122	182300	611472638	1910	1910	1910	1910	0
135	20231122	182200	611472638	1910	1910	1910	1910	0
136	20231122	182100	611472638	1910	1910	1910	1910	0
137	20231122	182000	611472638	1910	1910	1910	1910	0
138	20231122	181900	611472638	1910	1910	1910	1910	0
139	20231122	181800	611472638	1910	1910	1910	1910	0
140	20231122	181700	611472638	1910	1910	1910	1910	0
141	20231122	181600	611472638	1910	1910	1910	1910	0
142	20231122	181500	611472638	1910	1910	1910	1910	0
143	20231122	181400	611472638	1910	1910	1910	1910	0
144	20231122	181300	611472638	1910	1910	1910	1910	0
145	20231122	181200	611472638	1910	1910	1910	1910	0
146	20231122	181100	611472638	1910	1910	1910	1910	0
147	20231122	181000	611472638	1910	1910	1910	1910	0
148	20231122	180900	611472638	1910	1910	1910	1910	0
149	20231122	180800	611472638	1910	1910	1910	1910	0
150	20231122	180700	611472638	1910	1910	1910	1910	0
151	20231122	180600	611472638	1910	1910	1910	1910	0
152	20231122	180500	611472638	1910	1910	1910	1910	3367
153	20231122	180400	611472638	1910	1910	1910	1910	0
154	20231122	180300	611472638	1910	1910	1910	1910	0
155	20231122	180200	611472638	1910	1910	1910	1910	0
156	20231122	180100	611472638	1910	1910	1910	1910	0
157	20231122	180000	611472638	1910	1910	1910	1910	0
158	20231122	175900	611472638	1910	1910	1910	1910	0
159	20231122	175800	611472638	1910	1910	1910	1910	0
160	20231122	175700	611472638	1910	1910	1910	1910	0
161	20231122	175600	611472638	1910	1910	1910	1910	0
162	20231122	175500	611472638	1910	1910	1910	1910	0
163	20231122	175400	611472638	1910	1910	1910	1910	0
164	20231122	175300	611472638	1910	1910	1910	1910	0
165	20231122	175200	611472638	1910	1910	1910	1910	0
166	20231122	175100	611472638	1910	1910	1910	1910	0
167	20231122	175000	611472638	1910	1910	1910	1910	0
168	20231122	174900	611472638	1910	1910	1910	1910	0
169	20231122	174800	611472638	1910	1910	1910	1910	0
170	20231122	174700	611472638	1910	1910	1910	1910	0
171	20231122	174600	611472638	1910	1910	1910	1910	0
172	20231122	174500	611472638	1910	1910	1910	1910	0
173	20231122	174400	611472638	1910	1910	1910	1910	0
174	20231122	174300	611472638	1910	1910	1910	1910	0
175	20231122	174200	611472638	1910	1910	1910	1910	0
176	20231122	174100	611472638	1910	1910	1910	1910	0
177	20231122	174000	611472638	1910	1910	1910	1910	0
178	20231122	173900	611472638	1910	1910	1910	1910	0
179	20231122	173800	611472638	1910	1910	1910	1910	0
180	20231122	173700	611472638	1910	1910	1910	1910	0
181	20231122	173600	611472638	1910	1910	1910	1910	0
182	20231122	173500	611472638	1910	1910	1910	1910	3367
183	20231122	173400	611472638	1910	1910	1910	1910	0
184	20231122	173300	611472638	1910	1910	1910	1910	0
185	20231122	173200	611472638	1910	1910	1910	1910	0
186	20231122	173100	611472638	1910	1910	1910	1910	0
187	20231122	173000	611472638	1910	1910	1910	1910	0
188	20231122	172900	611472638	1910	1910	1910	1910	0
189	20231122	172800	611472638	1910	1910	1910	1910	0
190	20231122	172700	611472638	1910	1910	1910	1910	0
191	20231122	172600	611472638	1910	1910	1910	1910	0
192	20231122	172500	611472638	1910	1910	1910	1910	0
193	20231122	172400	611472638	1910	1910	1910	1910	0
194	20231122	172300	611472638	1910	1910	1910	1910	0
195	20231122	172200	611472638	1910	1910	1910	1910	0
196	20231122	172100	611472638	1910	1910	1910	1910	0
197	20231122	172000	611472638	1910	1910	1910	1910	0
198	20231122	171900	611472638	1910	1910	1910	1910	0
199	20231122	171800	611472638	1910	1910	1910	1910	0
200	20231122	171700	611472638	1910	1910	1910	1910	0
201	20231122	171600	611472638	1910	1910	1910	1910	0
202	20231122	171500	611472638	1910	1910	1910	1910	0
203	20231122	171400	611472638	1910	1910	1910	1910	0
204	20231122	171300	611472638	1910	1910	1910	1910	0
205	20231122	171200	611472638	1910	1910	1910	1910	0
206	20231122	171100	611472638	1910	1910	1910	1910	0
207	20231122	171000	611472638	1910	1910	1910	1910	0
208	20231122	170900	611472638	1910	1910	1910	1910	0
209	20231122	170800	611472638	1910	1910	1910	1910	0
210	20231122	170700	611472638	1910	1910	1910	1910	0
211	20231122	170600	611472638	1910	1910	1910	1910	0
212	20231122	170500	611472638	1910	1910	1910	1910	3367
213	20231122	170400	611472638	1910	1910	1910	1910	0
214	20231122	170300	611472638	1910	1910	1910	1910	0
215	20231122	170200	611472638	1910	1910	1910	1910	0
216	20231122	170100	611472638	1910	1910	1910	1910	0
217	20231122	170000	611472638	1910	1910	1910	1910	0
218	20231122	165900	611472638	1910	1910	1910	1910	0
219	20231122	165800	611472638	1910	1910	1910	1910	0
220	20231122	165700	611472638	1910	1910	1910	1910	0
221	20231122	165600	611472638	1910	1910	1910	1910	0
222	20231122	165500	611472638	1910	1910	1910	1910	0
223	20231122	165400	611472638	1910	1910	1910	1910	0
224	20231122	165300	611472638	1910	1910	1910	1910	0
225	20231122	165200	611472638	1910	1910	1910	1910	0
226	20231122	165100	611472638	1910	1910	1910	1910	0
227	20231122	165000	611472638	1910	1910	1910	1910	0
228	20231122	164900	611472638	1910	1910	1910	1910	0
229	20231122	164800	611472638	1910	1910	1910	1910	0
230	20231122	164700	611472638	1910	1910	1910	1910	0
231	20231122	164600	611472638	1910	1910	1910	1910	0
232	20231122	164500	611472638	1910	1910	1910	1910	0
233	20231122	164400	611472638	1910	1910	1910	1910	0
234	20231122	164300	611472638	1910	1910	1910	1910	0
235	20231122	164200	611472638	1910	1910	1910	1910	0
236	20231122	164100	611472638	1910	1910	1910	1910	0
237	20231122	164000	611472638	1910	1910	1910	1910	0
238	20231122	163900	611472638	1910	1910	1910	1910	0
239	20231122	163800	611472638	1910	1910	1910	1910	0
240	20231122	163700	611472638	1910	1910	1910	1910	0
241	20231122	163600	611472638	1910	1910	1910	1910	0
242	20231122	163500	611472638	1910	1910	1910	1910	3367
243	20231122	163400	611472638	1910	1910	1910	1910	0
244	20231122	163300	611472638	1910	1910	1910	1910	0
245	20231122	163200	611472638	1910	1910	1910	1910	0
246	20231122	163100	611472638	1910	1910	1910	1910	0
247	20231122	163000	611472638	1910	1910	1910	1910	0
248	20231122	162900	611472638	1910	1910	1910	1910	0
249	20231122	162800	611472638	1910	1910	1910	1910	0
250	20231122	162700	611472638	1910	1910	1910	1910	0
251	20231122	162600	611472638	1910	1910	1910	1910	0
252	20231122	162500	611472638	1910	1910	1910	1910	0
253	20231122	162400	611472638	1910	1910	1910	1910	0
254	20231122	162300	611472638	1910	1910	1910	1910	0
255	20231122	162200	611472638	1910	1910	1910	1910	0
256	20231122	162100	611472638	1910	1910	1910	1910	0
257	20231122	162000	611472638	1910	1910	1910	1910	0
258	20231122	161900	611472638	1910	1910	1910	1910	0
259	20231122	161800	611472638	1910	1910	1910	1910	0
260	20231122	161700	611472638	1910	1910	1910	1910	0
261	20231122	161600	611472638	1910	1910	1910	1910	0
262	20231122	161500	611472638	1910	1910	1910	1910	0
263	20231122	161400	611472638	1910	1910	1910	1910	0
264	20231122	161300	611472638	1910	1910	1910	1910	0
265	20231122	161200	611472638	1910	1910	1910	1910	0
266	20231122	161100	611472638	1910	1910	1910	1910	0
267	20231122	161000	611472638	1910	1910	1910	1910	0
268	20231122	160900	611472638	1910	1910	1910	1910	0
269	20231122	160800	611472638	1910	1910	1910	1910	0
270	20231122	160700	611472638	1910	1910	1910	1910	0
271	20231122	160600	611472638	1910	1910	1910	1910	0
272	20231122	160500	611472638	1910	1910	1910	1910	3367
273	20231122	160400	611472638	1910	1910	1910	1910	0
274	20231122	160300	611472638	1910	1910	1910	1910	0
275	20231122	160200	611472638	1910	1910	1910	1910	0
276	20231122	160100	611472638	1910	1910	1910	1910	0
277	20231122	160000	611472638	1910	1910	1910	1910	0
278	20231122	155900	611472638	1910	1910	1910	1910	0
279	20231122	155800	611472638	1910	1910	1910	1910	0
280	20231122	155700	611472638	1910	1910	1910	1910	0
281	20231122	155600	611472638	1910	1910	1910	1910	0
282	20231122	155500	611472638	1910	1910	1910	1910	0
283	20231122	155400	611472638	1910	1910	1910	1910	0
284	20231122	155300	611472638	1910	1910	1910	1910	0
285	20231122	155200	611472638	1910	1910	1910	1910	0
286	20231122	155100	611472638	1910	1910	1910	1910	0
287	20231122	155000	611472638	1910	1910	1910	1910	0
288	20231122	154900	611472638	1910	1910	1910	1910	0
289	20231122	154800	611472638	1910	1910	1910	1910	0
290	20231122	154700	611472638	1910	1910	1910	1910	0
291	20231122	154600	611472638	1910	1910	1910	1910	0
292	20231122	154500	611472638	1910	1910	1910	1910	0
293	20231122	154400	611472638	1910	1910	1910	1910	0
294	20231122	154300	611472638	1910	1910	1910	1910	0
295	20231122	154200	611472638	1910	1910	1910	1910	0
296	20231122	154100	611472638	1910	1910	1910	1910	0
297	20231122	154000	611472638	1910	1910	1910	1910	0
298	20231122	153900	611472638	1910	1910	1910	1910	0
299	20231122	153800	611472638	1910	1910	1910	1910	0
300	20231122	153700	611472638	1910	1910	1910	1910	0
301	20231122	153600	611472638	1910	1910	1910	1910	0
302	20231122	153500	611472638	1910	1910	1910	1910	3367
303	20231122	153400	611472638	1910	1910	1910	1910	0
304	20231122	153300	611472638	1910	1910	1910	1910	0
305	20231122	153200	611472638	1910	1910	1910	1910	0
306	20231122	153100	611472638	1910	1910	1910	1910	0
307	20231122	153000	611472638	1910	1910	1910	1910	3367
308	20231122	152900	605041668	1914	1914	1914	1914	0
309	20231122	152800	605041668	1914	1914	1914	1914	0
310	20231122	152700	605041668	1914	1914	1914	1914	0
311	20231122	152600	605041668	1914	1914	1914	1914	0
312	20231122	152500	605041668	1914	1914	1914	1914	0
313	20231122	152400	605041668	1914	1914	1914	1914	0
314	20231122	152300	605041668	1914	1914	1914	1914	0
315	20231122	152200	605041668	1914	1914	1914	1914	0
316	20231122	152100	605041668	1914	1914	1914	1914	0
317	20231122	152000	605041668	1914	1914	1914	1914	0
318	20231122	151900	605041668	1914	1914	1914	1914	2
319	20231122	151800	605037840	1914	1913	1914	1913	659
320	20231122	151700	603776764	1913	1914	1914	1912	381
321	20231122	151600	603047867	1913	1913	1913	1912	580
322	20231122	151500	601938329	1913	1913	1913	1912	1893
323	20231122	151400	598318157	1913	1913	1913	1913	210
324	20231122	151300	597916427	1913	1913	1913	1913	310
325	20231122	151200	597323397	1913	1913	1913	1913	1212
326	20231122	151100	595004841	1913	1913	1913	1913	30
327	20231122	151000	594947451	1913	1913	1913	1913	233
328	20231122	150900	594501722	1913	1911	1913	1911	440
329	20231122	150800	593660848	1911	1911	1911	1911	475
330	20231122	150700	592753123	1911	1911	1911	1910	800
331	20231122	150600	591224701	1913	1913	1913	1913	0
332	20231122	150500	591224701	1913	1911	1913	1910	1271
333	20231122	150400	588795439	1911	1911	1911	1911	112
334	20231122	150300	588581407	1910	1914	1914	1910	597
335	20231122	150200	587441120	1914	1910	1914	1910	352
336	20231122	150100	586767792	1910	1910	1910	1910	0
337	20231122	150000	586767792	1910	1910	1910	1910	0
338	20231122	145900	586767792	1910	1910	1910	1910	59647
339	20231122	145800	472842022	1911	1911	1911	1911	60
340	20231122	145700	472727362	1911	1911	1911	1911	563
341	20231122	145600	471651469	1911	1911	1911	1911	2408
342	20231122	145500	467049781	1911	1911	1911	1911	27
343	20231122	145400	466998184	1911	1911	1911	1911	1176
344	20231122	145300	464750848	1911	1912	1912	1911	813
345	20231122	145200	463197092	1913	1913	1913	1913	252
346	20231122	145100	462715016	1914	1914	1914	1914	183
347	20231122	145000	462364754	1911	1914	1914	1911	1168
348	20231122	144900	460131543	1914	1914	1914	1914	0
349	20231122	144800	460131543	1914	1914	1914	1914	0
350	20231122	144700	460131543	1914	1914	1914	1914	1
351	20231122	144600	460129629	1915	1915	1915	1915	0
352	20231122	144500	460129629	1915	1915	1915	1915	0
353	20231122	144400	460129629	1915	1915	1915	1915	2
354	20231122	144300	460125799	1915	1915	1915	1915	0
355	20231122	144200	460125799	1915	1915	1915	1915	252
356	20231122	144100	459643219	1912	1912	1912	1912	219
357	20231122	144000	459224491	1912	1912	1912	1912	5
358	20231122	143900	459214931	1912	1912	1913	1912	81
359	20231122	143800	459060058	1911	1913	1913	1911	479
360	20231122	143700	458144666	1914	1913	1914	1912	77
361	20231122	143600	457997435	1912	1913	1913	1912	111
362	20231122	143500	457785160	1912	1912	1912	1911	266
363	20231122	143400	457276683	1914	1911	1914	1911	1932
364	20231122	143300	453583755	1911	1911	1911	1911	159
365	20231122	143200	453279906	1915	1910	1915	1910	284
366	20231122	143100	452737456	1911	1910	1911	1910	1777
367	20231122	143000	449341794	1910	1912	1912	1910	971
368	20231122	142900	447486404	1912	1912	1912	1912	0
369	20231122	142800	447486404	1912	1912	1912	1912	0
370	20231122	142700	447486404	1912	1912	1912	1912	0
371	20231122	142600	447486404	1912	1912	1912	1912	0
372	20231122	142500	447486404	1912	1912	1912	1912	641
373	20231122	142400	446260812	1910	1911	1911	1910	10000
374	20231122	142300	427160315	1915	1915	1915	1915	0
375	20231122	142200	427160315	1915	1915	1915	1915	0
376	20231122	142100	427160315	1915	1915	1915	1915	0
377	20231122	142000	427160315	1915	1915	1915	1915	0
378	20231122	141900	427160315	1915	1915	1915	1915	5
379	20231122	141800	427150740	1911	1915	1915	1911	668
380	20231122	141700	425871616	1910	1911	1911	1910	2699
381	20231122	141600	420716273	1911	1911	1911	1911	0
382	20231122	141500	420716273	1911	1911	1911	1911	0
383	20231122	141400	420716273	1911	1911	1911	1911	100
384	20231122	141300	420525173	1914	1911	1914	1911	2501
385	20231122	141200	415744925	1911	1911	1911	1911	21
386	20231122	141100	415704794	1915	1915	1915	1915	0
387	20231122	141000	415704794	1915	1915	1915	1915	1
388	20231122	140900	415702879	1911	1912	1912	1911	1000
389	20231122	140800	413791700	1912	1915	1915	1912	330
390	20231122	140700	413159753	1911	1911	1911	1911	479
391	20231122	140600	412244384	1916	1916	1916	1916	0
392	20231122	140500	412244384	1916	1916	1916	1916	0
393	20231122	140400	412244384	1916	1916	1916	1916	214
394	20231122	140300	411834360	1911	1911	1911	1911	0
395	20231122	140200	411834360	1911	1915	1915	1911	1470
396	20231122	140100	409023624	1915	1915	1915	1915	1
397	20231122	140000	409021709	1916	1916	1916	1916	441
398	20231122	135900	408176753	1916	1916	1916	1916	0
399	20231122	135800	408176753	1916	1916	1916	1916	217
400	20231122	135700	407760981	1916	1916	1916	1916	0
401	20231122	135600	407760981	1916	1916	1916	1916	0
402	20231122	135500	407760981	1916	1916	1916	1916	0
403	20231122	135400	407760981	1916	1916	1916	1916	400
404	20231122	135300	406994581	1915	1915	1915	1915	99
405	20231122	135200	406804996	1915	1915	1915	1915	26
406	20231122	135100	406755206	1915	1915	1915	1915	3
407	20231122	135000	406749461	1915	1914	1915	1914	504
408	20231122	134900	405784384	1914	1914	1914	1914	0
409	20231122	134800	405784384	1914	1914	1914	1914	1000
410	20231122	134700	403870384	1915	1915	1915	1915	0
411	20231122	134600	403870384	1915	1915	1915	1915	180
412	20231122	134500	403525684	1914	1914	1914	1914	0
413	20231122	134400	403525684	1914	1914	1914	1914	0
414	20231122	134300	403525684	1914	1914	1914	1914	0
415	20231122	134200	403525684	1914	1914	1914	1914	64
416	20231122	134100	403403188	1914	1914	1914	1914	0
417	20231122	134000	403403188	1914	1913	1914	1913	2875
418	20231122	133900	397902041	1913	1913	1913	1913	150
419	20231122	133800	397615091	1912	1912	1912	1912	0
420	20231122	133700	397615091	1912	1912	1912	1912	0
421	20231122	133600	397615091	1912	1912	1912	1912	98
422	20231122	133500	397427715	1912	1912	1912	1912	0
423	20231122	133400	397427715	1912	1911	1912	1911	301
424	20231122	133300	396852225	1912	1912	1912	1912	400
425	20231122	133200	396087425	1911	1911	1911	1911	0
426	20231122	133100	396087425	1911	1911	1911	1911	119
427	20231122	133000	395860016	1911	1911	1911	1911	0
428	20231122	132900	395860016	1911	1911	1911	1911	33
429	20231122	132800	395796953	1911	1911	1911	1911	0
430	20231122	132700	395796953	1911	1911	1911	1911	0
431	20231122	132600	395796953	1911	1911	1913	1911	729
432	20231122	132500	394403252	1913	1913	1913	1913	104
433	20231122	132400	394204300	1913	1913	1913	1913	100
434	20231122	132300	394013000	1913	1913	1913	1913	100
435	20231122	132200	393821700	1914	1910	1914	1910	2126
436	20231122	132100	389760777	1910	1910	1910	1910	3
437	20231122	132000	389755047	1910	1910	1910	1910	395
438	20231122	131900	389000597	1909	1909	1909	1909	102
439	20231122	131800	388805879	1908	1908	1908	1908	30
440	20231122	131700	388748639	1908	1908	1908	1908	0
441	20231122	131600	388748639	1908	1907	1908	1907	30
442	20231122	131500	388691421	1906	1906	1906	1906	0
443	20231122	131400	388691421	1906	1906	1906	1906	1026
444	20231122	131300	386735865	1906	1906	1906	1906	175
445	20231122	131200	386402315	1906	1906	1906	1906	0
446	20231122	131100	386402315	1906	1906	1906	1906	0
447	20231122	131000	386402315	1906	1906	1906	1906	0
448	20231122	130900	386402315	1906	1906	1906	1906	0
449	20231122	130800	386402315	1906	1906	1906	1906	11
450	20231122	130700	386381349	1906	1905	1906	1905	324
451	20231122	130600	385763929	1905	1906	1906	1905	154
452	20231122	130500	385470505	1906	1906	1906	1906	0
453	20231122	130400	385470505	1906	1906	1906	1906	1553
454	20231122	130300	382510487	1906	1906	1906	1906	711
455	20231122	130200	381155321	1905	1905	1905	1905	0
456	20231122	130100	381155321	1905	1905	1905	1905	0
457	20231122	130000	381155321	1905	1905	1905	1905	0
458	20231122	125900	381155321	1905	1905	1905	1905	168
459	20231122	125800	380835281	1903	1903	1903	1903	0
460	20231122	125700	380835281	1903	1903	1903	1903	0
461	20231122	125600	380835281	1903	1903	1903	1903	1
462	20231122	125500	380833378	1903	1903	1903	1903	0
463	20231122	125400	380833378	1903	1903	1903	1903	0
464	20231122	125300	380833378	1903	1903	1903	1903	1675
465	20231122	125200	377645853	1903	1903	1903	1903	1151
466	20231122	125100	375455500	1903	1903	1903	1903	2
467	20231122	125000	375451694	1903	1904	1904	1903	2412
468	20231122	124900	370861647	1904	1904	1904	1904	138
469	20231122	124800	370598895	1905	1905	1905	1904	834
470	20231122	124700	369010127	1905	1905	1905	1905	308
471	20231122	124600	368423387	1905	1905	1905	1905	0
472	20231122	124500	368423387	1905	1905	1905	1905	0
473	20231122	124400	368423387	1905	1905	1905	1905	0
474	20231122	124300	368423387	1905	1905	1905	1905	0
475	20231122	124200	368423387	1905	1905	1905	1905	0
476	20231122	124100	368423387	1905	1905	1905	1905	0
477	20231122	124000	368423387	1905	1905	1905	1905	9
478	20231122	123900	368406242	1904	1904	1904	1904	100
479	20231122	123800	368215842	1905	1905	1905	1905	0
480	20231122	123700	368215842	1905	1905	1905	1905	3
481	20231122	123600	368210127	1905	1905	1905	1905	0
482	20231122	123500	368210127	1905	1905	1905	1905	5
483	20231122	123400	368200602	1905	1905	1905	1905	25
484	20231122	123300	368152977	1906	1906	1906	1906	76
485	20231122	123200	368008121	1905	1905	1905	1905	270
486	20231122	123100	367493771	1905	1905	1905	1905	100
487	20231122	123000	367303271	1905	1905	1905	1905	10
488	20231122	122900	367284221	1905	1905	1905	1905	10
489	20231122	122800	367265171	1902	1902	1902	1902	0
490	20231122	122700	367265171	1902	1902	1902	1902	300
491	20231122	122600	366694571	1902	1902	1902	1902	0
492	20231122	122500	366694571	1902	1902	1902	1902	0
493	20231122	122400	366694571	1902	1902	1902	1902	0
494	20231122	122300	366694571	1902	1902	1902	1902	546
495	20231122	122200	365656079	1902	1903	1903	1902	1854
496	20231122	122100	362129642	1906	1906	1906	1906	0
497	20231122	122000	362129642	1906	1906	1906	1906	0
498	20231122	121900	362129642	1906	1906	1906	1906	39
499	20231122	121800	362055308	1906	1906	1906	1906	10
500	20231122	121700	362036248	1906	1906	1906	1906	0
501	20231122	121600	362036248	1906	1906	1906	1906	9
502	20231122	121500	362019094	1906	1906	1906	1906	22
503	20231122	121400	361977162	1907	1907	1907	1907	100
504	20231122	121300	361786462	1908	1908	1908	1908	0
505	20231122	121200	361786462	1908	1908	1908	1908	0
506	20231122	121100	361786462	1908	1908	1908	1908	0
507	20231122	121000	361786462	1908	1908	1908	1908	0
508	20231122	120900	361786462	1908	1908	1908	1908	50
509	20231122	120800	361691062	1908	1908	1908	1908	0
510	20231122	120700	361691062	1908	1908	1908	1908	6
511	20231122	120600	361679614	1903	1903	1903	1903	18
512	20231122	120500	361645360	1903	1903	1903	1903	100
513	20231122	120400	361455060	1903	1903	1903	1903	52
514	20231122	120300	361356104	1903	1903	1903	1903	97
515	20231122	120200	361171513	1903	1905	1905	1903	101
516	20231122	120100	360979297	1908	1908	1908	1908	0
517	20231122	120000	360979297	1908	1908	1908	1908	0
518	20231122	115900	360979297	1908	1908	1908	1908	0
519	20231122	115800	360979297	1908	1908	1908	1908	0
520	20231122	115700	360979297	1908	1908	1908	1908	1
521	20231122	115600	360977389	1902	1902	1902	1902	0
522	20231122	115500	360977389	1902	1902	1902	1902	0
523	20231122	115400	360977389	1902	1902	1902	1902	20
524	20231122	115300	360939349	1902	1902	1902	1902	0
525	20231122	115200	360939349	1902	1902	1902	1902	0
526	20231122	115100	360939349	1902	1902	1902	1902	0
527	20231122	115000	360939349	1902	1902	1902	1902	1
528	20231122	114900	360937447	1908	1903	1908	1902	61
529	20231122	114800	360821415	1901	1901	1901	1901	0
530	20231122	114700	360821415	1901	1905	1905	1901	5518
531	20231122	114600	350329946	1905	1905	1905	1905	0
532	20231122	114500	350329946	1905	1905	1905	1905	1
533	20231122	114400	350328041	1902	1903	1903	1902	1007
534	20231122	114300	348412322	1908	1908	1908	1908	18
535	20231122	114200	348377978	1903	1903	1903	1903	1
536	20231122	114100	348376075	1903	1907	1909	1903	43
537	20231122	114000	348294174	1907	1907	1907	1907	0
538	20231122	113900	348294174	1907	1907	1907	1907	1811
539	20231122	113800	344840597	1906	1906	1906	1906	600
540	20231122	113700	343696997	1905	1905	1905	1905	1406
541	20231122	113600	341018567	1905	1905	1905	1905	1412
542	20231122	113500	338328707	1905	1905	1905	1905	0
543	20231122	113400	338328707	1905	1905	1905	1905	0
544	20231122	113300	338328707	1905	1905	1905	1905	10
545	20231122	113200	338309657	1901	1904	1904	1901	146
546	20231122	113100	338031811	1900	1900	1900	1900	0
547	20231122	113000	338031811	1900	1900	1900	1900	0
548	20231122	112900	338031811	1900	1900	1900	1900	0
549	20231122	112800	338031811	1900	1903	1903	1900	3000
550	20231122	112700	332328831	1904	1904	1904	1904	0
551	20231122	112600	332328831	1904	1904	1904	1904	50
552	20231122	112500	332233631	1904	1904	1904	1904	10
553	20231122	112400	332214591	1905	1901	1905	1901	401
554	20231122	112300	331451966	1901	1901	1901	1901	221
555	20231122	112200	331031845	1900	1901	1901	1900	2618
556	20231122	112100	326055028	1902	1903	1903	1902	9536
557	20231122	112000	307917124	1903	1904	1904	1903	1400
558	20231122	111900	305252509	1905	1905	1905	1905	116
559	20231122	111800	305031529	1904	1904	1904	1904	100
560	20231122	111700	304841129	1905	1904	1905	1904	39
561	20231122	111600	304766839	1903	1903	1903	1903	0
562	20231122	111500	304766839	1903	1903	1903	1903	0
563	20231122	111400	304766839	1903	1903	1903	1903	637
564	20231122	111300	303554628	1903	1903	1903	1903	5
565	20231122	111200	303545113	1903	1903	1903	1903	1038
566	20231122	111100	301569799	1903	1903	1903	1903	993
567	20231122	111000	299680120	1903	1903	1903	1903	12
568	20231122	110900	299657284	1903	1903	1904	1903	2087
569	20231122	110800	295685668	1903	1903	1903	1903	100
570	20231122	110700	295495368	1903	1903	1903	1903	0
571	20231122	110600	295495368	1903	1903	1903	1903	117
572	20231122	110500	295272717	1906	1906	1906	1906	1
573	20231122	110400	295270811	1903	1903	1903	1903	93
574	20231122	110300	295093832	1903	1903	1903	1903	804
575	20231122	110200	293563820	1906	1904	1906	1903	1616
576	20231122	110100	290488371	1904	1905	1905	1904	92
577	20231122	110000	290313113	1906	1906	1906	1906	54
578	20231122	105900	290210189	1906	1906	1906	1906	0
579	20231122	105800	290210189	1906	1906	1906	1906	262
580	20231122	105700	289710817	1907	1903	1907	1903	500
581	20231122	105600	288758576	1903	1903	1903	1903	1116
582	20231122	105500	286634828	1903	1903	1903	1903	45
583	20231122	105400	286549193	1905	1904	1905	1903	271
584	20231122	105300	286033300	1903	1905	1905	1903	2042
585	20231122	105200	282146103	1905	1905	1905	1905	3
586	20231122	105100	282140388	1905	1905	1905	1905	209
587	20231122	105000	281742243	1907	1907	1907	1907	0
588	20231122	104900	281742243	1907	1907	1907	1907	0
589	20231122	104800	281742243	1907	1907	1907	1907	1
590	20231122	104700	281740336	1907	1907	1907	1907	200
591	20231122	104600	281358936	1907	1907	1907	1907	10
592	20231122	104500	281339866	1907	1907	1907	1907	6
593	20231122	104400	281328424	1907	1907	1907	1907	1
594	20231122	104300	281326517	1904	1907	1907	1904	519
595	20231122	104200	280336841	1907	1907	1907	1907	121
596	20231122	104100	280106094	1907	1907	1907	1907	200
597	20231122	104000	279724694	1907	1907	1907	1907	1
598	20231122	103900	279722787	1902	1903	1903	1902	5699
599	20231122	103800	268879260	1903	1903	1903	1903	21
600	20231122	103700	268839297	1903	1903	1903	1903	3742
601	20231122	103600	261718271	1903	1903	1903	1903	0
602	20231122	103500	261718271	1903	1903	1903	1903	900
603	20231122	103400	260005571	1903	1903	1903	1902	329
604	20231122	103300	259379582	1902	1905	1905	1902	10148
605	20231122	103200	240067686	1905	1910	1910	1905	17912
606	20231122	103100	205922170	1910	1910	1910	1910	11
607	20231122	103000	205901160	1910	1910	1910	1910	0
608	20231122	102900	205901160	1910	1910	1910	1910	0
609	20231122	102800	205901160	1910	1910	1910	1910	1
610	20231122	102700	205899250	1908	1910	1910	1908	295
611	20231122	102600	205336200	1910	1910	1910	1910	50
612	20231122	102500	205240700	1910	1910	1910	1910	1
613	20231122	102400	205238790	1910	1910	1910	1910	44
614	20231122	102300	205154750	1910	1908	1910	1907	892
615	20231122	102200	203453693	1907	1907	1907	1907	0
616	20231122	102100	203453693	1907	1910	1910	1907	5847
617	20231122	102000	192300124	1910	1910	1910	1909	220
618	20231122	101900	191879934	1915	1915	1915	1915	3
619	20231122	101800	191874189	1915	1915	1915	1915	11
620	20231122	101700	191853124	1915	1915	1915	1915	1
621	20231122	101600	191851209	1907	1912	1912	1907	2974
622	20231122	101500	186175448	1912	1912	1912	1912	0
623	20231122	101400	186175448	1912	1912	1912	1912	0
624	20231122	101300	186175448	1912	1910	1912	1910	1001
625	20231122	101200	184263536	1912	1912	1912	1912	199
626	20231122	101100	183883048	1911	1911	1911	1911	0
627	20231122	101000	183883048	1911	1911	1911	1911	15
628	20231122	100900	183854383	1909	1909	1909	1909	0
629	20231122	100800	183854383	1909	1909	1909	1909	0
630	20231122	100700	183854383	1909	1909	1909	1909	0
631	20231122	100600	183854383	1909	1911	1911	1909	15
632	20231122	100500	183825736	1911	1911	1911	1911	2341
633	20231122	100400	179352085	1911	1911	1911	1911	7
634	20231122	100300	179338708	1908	1908	1908	1908	6
635	20231122	100200	179327260	1911	1911	1911	1911	0
636	20231122	100100	179327260	1911	1911	1911	1911	0
637	20231122	100000	179327260	1911	1910	1911	1910	10
638	20231122	095900	179308152	1910	1911	1911	1910	12
639	20231122	095800	179285222	1911	1911	1911	1911	3
640	20231122	095700	179279489	1911	1907	1911	1906	1819
641	20231122	095600	175810957	1906	1907	1907	1906	100
642	20231122	095500	175620258	1907	1911	1911	1907	1252
643	20231122	095400	173232608	1911	1907	1911	1907	2055
644	20231122	095300	169312779	1907	1911	1911	1907	1738
645	20231122	095200	165996413	1911	1911	1911	1911	2032
646	20231122	095100	162113261	1907	1907	1907	1907	1820
647	20231122	095000	158642521	1907	1908	1908	1907	2810
648	20231122	094900	153283339	1908	1908	1908	1908	517
649	20231122	094800	152296903	1908	1908	1908	1908	201
650	20231122	094700	151913395	1908	1908	1908	1908	55
651	20231122	094600	151808455	1908	1908	1908	1907	2360
652	20231122	094500	147305580	1908	1910	1911	1908	15618
653	20231122	094400	117480552	1911	1915	1915	1910	16075
654	20231122	094300	86753568	1914	1917	1917	1914	1419
655	20231122	094200	84036042	1916	1916	1916	1916	100
656	20231122	094100	83844442	1916	1917	1917	1915	62
657	20231122	094000	83725695	1917	1917	1917	1917	17
658	20231122	093900	83693106	1917	1917	1917	1917	51
659	20231122	093800	83595339	1917	1917	1917	1917	8
660	20231122	093700	83580003	1917	1917	1917	1917	193
661	20231122	093600	83210022	1917	1914	1917	1914	369
662	20231122	093500	82503567	1917	1917	1917	1917	2
663	20231122	093400	82499733	1917	1915	1917	1913	927
664	20231122	093300	80725739	1922	1922	1922	1922	0
665	20231122	093200	80725739	1922	1915	1922	1911	10959
666	20231122	093100	59760605	1917	1917	1917	1916	1199
667	20231122	093000	57463309	1917	1917	1917	1916	2241
668	20231122	092900	53169246	1917	1918	1918	1917	13
669	20231122	092800	53144320	1917	1920	1920	1917	4018
670	20231122	092700	45435706	1920	1920	1920	1920	0
671	20231122	092600	45435706	1920	1920	1920	1920	1
672	20231122	092500	45433786	1923	1923	1923	1923	0
673	20231122	092400	45433786	1923	1923	1923	1923	0
674	20231122	092300	45433786	1923	1924	1924	1923	74
675	20231122	092200	45291483	1920	1920	1920	1920	0
676	20231122	092100	45291483	1920	1920	1920	1920	0
677	20231122	092000	45291483	1920	1920	1921	1920	1111
678	20231122	091900	43158313	1921	1923	1923	1921	175
679	20231122	091800	42822034	1923	1924	1924	1923	28
680	20231122	091700	42768189	1922	1922	1922	1922	300
681	20231122	091600	42191589	1924	1922	1924	1922	23
682	20231122	091500	42147343	1926	1926	1926	1926	0
683	20231122	091400	42147343	1926	1926	1926	1926	10
684	20231122	091300	42128083	1926	1927	1927	1926	12
685	20231122	091200	42104961	1928	1923	1928	1923	122
686	20231122	091100	41869937	1922	1918	1922	1918	155
687	20231122	091000	41572295	1916	1917	1917	1916	530
688	20231122	090900	40556812	1916	1916	1916	1916	0
689	20231122	090800	40556812	1916	1930	1930	1916	329
690	20231122	090700	39922183	1925	1924	1925	1924	220
691	20231122	090600	39498703	1915	1915	1915	1915	40
692	20231122	090500	39422103	1915	1928	1928	1915	112
693	20231122	090400	39207207	1934	1926	1934	1910	9050
694	20231122	090300	21838699	1926	1926	1926	1926	4741
695	20231122	090200	12707533	1926	1934	1934	1926	271
696	20231122	090100	12185163	1934	1925	1934	1925	3409
697	20231122	090000	5593963	1928	1928	1928	1924	2902