KissMeData/024890/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	190800	48140914	1965	1965	1965	1965	1345
3	20231114	190700	48140914	1965	1965	1965	1965	0
4	20231114	190600	48140914	1965	1965	1965	1965	0
5	20231114	190500	48140914	1965	1965	1965	1965	0
6	20231114	190400	48140914	1965	1965	1965	1965	0
7	20231114	190300	48140914	1965	1965	1965	1965	0
8	20231114	190200	48140914	1965	1965	1965	1965	0
9	20231114	190100	48140914	1965	1965	1965	1965	0
10	20231114	190000	48140914	1965	1965	1965	1965	0
11	20231114	185900	48140914	1965	1965	1965	1965	0
12	20231114	185800	48140914	1965	1965	1965	1965	0
13	20231114	185700	48140914	1965	1965	1965	1965	0
14	20231114	185600	48140914	1965	1965	1965	1965	0
15	20231114	185500	48140914	1965	1965	1965	1965	0
16	20231114	185400	48140914	1965	1965	1965	1965	0
17	20231114	185300	48140914	1965	1965	1965	1965	0
18	20231114	185200	48140914	1965	1965	1965	1965	0
19	20231114	185100	48140914	1965	1965	1965	1965	0
20	20231114	185000	48140914	1965	1965	1965	1965	0
21	20231114	184900	48140914	1965	1965	1965	1965	0
22	20231114	184800	48140914	1965	1965	1965	1965	0
23	20231114	184700	48140914	1965	1965	1965	1965	0
24	20231114	184600	48140914	1965	1965	1965	1965	0
25	20231114	184500	48140914	1965	1965	1965	1965	0
26	20231114	184400	48140914	1965	1965	1965	1965	0
27	20231114	184300	48140914	1965	1965	1965	1965	0
28	20231114	184200	48140914	1965	1965	1965	1965	0
29	20231114	184100	48140914	1965	1965	1965	1965	0
30	20231114	184000	48140914	1965	1965	1965	1965	0
31	20231114	183900	48140914	1965	1965	1965	1965	0
32	20231114	183800	48140914	1965	1965	1965	1965	1345
33	20231114	183700	48140914	1965	1965	1965	1965	0
34	20231114	183600	48140914	1965	1965	1965	1965	0
35	20231114	183500	48140914	1965	1965	1965	1965	0
36	20231114	183400	48140914	1965	1965	1965	1965	0
37	20231114	183300	48140914	1965	1965	1965	1965	0
38	20231114	183200	48140914	1965	1965	1965	1965	0
39	20231114	183100	48140914	1965	1965	1965	1965	0
40	20231114	183000	48140914	1965	1965	1965	1965	0
41	20231114	182900	48140914	1965	1965	1965	1965	0
42	20231114	182800	48140914	1965	1965	1965	1965	0
43	20231114	182700	48140914	1965	1965	1965	1965	0
44	20231114	182600	48140914	1965	1965	1965	1965	0
45	20231114	182500	48140914	1965	1965	1965	1965	0
46	20231114	182400	48140914	1965	1965	1965	1965	0
47	20231114	182300	48140914	1965	1965	1965	1965	0
48	20231114	182200	48140914	1965	1965	1965	1965	0
49	20231114	182100	48140914	1965	1965	1965	1965	0
50	20231114	182000	48140914	1965	1965	1965	1965	0
51	20231114	181900	48140914	1965	1965	1965	1965	0
52	20231114	181800	48140914	1965	1965	1965	1965	0
53	20231114	181700	48140914	1965	1965	1965	1965	0
54	20231114	181600	48140914	1965	1965	1965	1965	0
55	20231114	181500	48140914	1965	1965	1965	1965	0
56	20231114	181400	48140914	1965	1965	1965	1965	0
57	20231114	181300	48140914	1965	1965	1965	1965	0
58	20231114	181200	48140914	1965	1965	1965	1965	0
59	20231114	181100	48140914	1965	1965	1965	1965	0
60	20231114	181000	48140914	1965	1965	1965	1965	0
61	20231114	180900	48140914	1965	1965	1965	1965	0
62	20231114	180800	48140914	1965	1965	1965	1965	1345
63	20231114	180700	48140914	1965	1965	1965	1965	0
64	20231114	180600	48140914	1965	1965	1965	1965	0
65	20231114	180500	48140914	1965	1965	1965	1965	0
66	20231114	180400	48140914	1965	1965	1965	1965	0
67	20231114	180300	48140914	1965	1965	1965	1965	0
68	20231114	180200	48140914	1965	1965	1965	1965	0
69	20231114	180100	48140914	1965	1965	1965	1965	0
70	20231114	180000	48140914	1965	1965	1965	1965	0
71	20231114	175900	48140914	1965	1965	1965	1965	0
72	20231114	175800	48140914	1965	1965	1965	1965	0
73	20231114	175700	48140914	1965	1965	1965	1965	0
74	20231114	175600	48140914	1965	1965	1965	1965	0
75	20231114	175500	48140914	1965	1965	1965	1965	0
76	20231114	175400	48140914	1965	1965	1965	1965	0
77	20231114	175300	48140914	1965	1965	1965	1965	0
78	20231114	175200	48140914	1965	1965	1965	1965	0
79	20231114	175100	48140914	1965	1965	1965	1965	0
80	20231114	175000	48140914	1965	1965	1965	1965	0
81	20231114	174900	48140914	1965	1965	1965	1965	0
82	20231114	174800	48140914	1965	1965	1965	1965	0
83	20231114	174700	48140914	1965	1965	1965	1965	0
84	20231114	174600	48140914	1965	1965	1965	1965	0
85	20231114	174500	48140914	1965	1965	1965	1965	0
86	20231114	174400	48140914	1965	1965	1965	1965	0
87	20231114	174300	48140914	1965	1965	1965	1965	0
88	20231114	174200	48140914	1965	1965	1965	1965	0
89	20231114	174100	48140914	1965	1965	1965	1965	0
90	20231114	174000	48140914	1965	1965	1965	1965	0
91	20231114	173900	48140914	1965	1965	1965	1965	0
92	20231114	173800	48140914	1965	1965	1965	1965	1345
93	20231114	173700	48140914	1965	1965	1965	1965	0
94	20231114	173600	48140914	1965	1965	1965	1965	0
95	20231114	173500	48140914	1965	1965	1965	1965	0
96	20231114	173400	48140914	1965	1965	1965	1965	0
97	20231114	173300	48140914	1965	1965	1965	1965	0
98	20231114	173200	48140914	1965	1965	1965	1965	0
99	20231114	173100	48140914	1965	1965	1965	1965	0
100	20231114	173000	48140914	1965	1965	1965	1965	0
101	20231114	172900	48140914	1965	1965	1965	1965	0
102	20231114	172800	48140914	1965	1965	1965	1965	0
103	20231114	172700	48140914	1965	1965	1965	1965	0
104	20231114	172600	48140914	1965	1965	1965	1965	0
105	20231114	172500	48140914	1965	1965	1965	1965	0
106	20231114	172400	48140914	1965	1965	1965	1965	0
107	20231114	172300	48140914	1965	1965	1965	1965	0
108	20231114	172200	48140914	1965	1965	1965	1965	0
109	20231114	172100	48140914	1965	1965	1965	1965	0
110	20231114	172000	48140914	1965	1965	1965	1965	0
111	20231114	171900	48140914	1965	1965	1965	1965	0
112	20231114	171800	48140914	1965	1965	1965	1965	0
113	20231114	171700	48140914	1965	1965	1965	1965	0
114	20231114	171600	48140914	1965	1965	1965	1965	0
115	20231114	171500	48140914	1965	1965	1965	1965	0
116	20231114	171400	48140914	1965	1965	1965	1965	0
117	20231114	171300	48140914	1965	1965	1965	1965	0
118	20231114	171200	48140914	1965	1965	1965	1965	0
119	20231114	171100	48140914	1965	1965	1965	1965	0
120	20231114	171000	48140914	1965	1965	1965	1965	0
121	20231114	170900	48140914	1965	1965	1965	1965	0
122	20231114	170800	48140914	1965	1965	1965	1965	1345
123	20231114	170700	48140914	1965	1965	1965	1965	0
124	20231114	170600	48140914	1965	1965	1965	1965	0
125	20231114	170500	48140914	1965	1965	1965	1965	0
126	20231114	170400	48140914	1965	1965	1965	1965	0
127	20231114	170300	48140914	1965	1965	1965	1965	0
128	20231114	170200	48140914	1965	1965	1965	1965	0
129	20231114	170100	48140914	1965	1965	1965	1965	0
130	20231114	170000	48140914	1965	1965	1965	1965	0
131	20231114	165900	48140914	1965	1965	1965	1965	0
132	20231114	165800	48140914	1965	1965	1965	1965	0
133	20231114	165700	48140914	1965	1965	1965	1965	0
134	20231114	165600	48140914	1965	1965	1965	1965	0
135	20231114	165500	48140914	1965	1965	1965	1965	0
136	20231114	165400	48140914	1965	1965	1965	1965	0
137	20231114	165300	48140914	1965	1965	1965	1965	0
138	20231114	165200	48140914	1965	1965	1965	1965	0
139	20231114	165100	48140914	1965	1965	1965	1965	0
140	20231114	165000	48140914	1965	1965	1965	1965	0
141	20231114	164900	48140914	1965	1965	1965	1965	0
142	20231114	164800	48140914	1965	1965	1965	1965	0
143	20231114	164700	48140914	1965	1965	1965	1965	0
144	20231114	164600	48140914	1965	1965	1965	1965	0
145	20231114	164500	48140914	1965	1965	1965	1965	0
146	20231114	164400	48140914	1965	1965	1965	1965	0
147	20231114	164300	48140914	1965	1965	1965	1965	0
148	20231114	164200	48140914	1965	1965	1965	1965	0
149	20231114	164100	48140914	1965	1965	1965	1965	0
150	20231114	164000	48140914	1965	1965	1965	1965	0
151	20231114	163900	48140914	1965	1965	1965	1965	0
152	20231114	163800	48140914	1965	1965	1965	1965	1345
153	20231114	163700	48140914	1965	1965	1965	1965	0
154	20231114	163600	48140914	1965	1965	1965	1965	0
155	20231114	163500	48140914	1965	1965	1965	1965	0
156	20231114	163400	48140914	1965	1965	1965	1965	0
157	20231114	163300	48140914	1965	1965	1965	1965	0
158	20231114	163200	48140914	1965	1965	1965	1965	0
159	20231114	163100	48140914	1965	1965	1965	1965	0
160	20231114	163000	48140914	1965	1965	1965	1965	0
161	20231114	162900	48140914	1965	1965	1965	1965	0
162	20231114	162800	48140914	1965	1965	1965	1965	0
163	20231114	162700	48140914	1965	1965	1965	1965	0
164	20231114	162600	48140914	1965	1965	1965	1965	0
165	20231114	162500	48140914	1965	1965	1965	1965	0
166	20231114	162400	48140914	1965	1965	1965	1965	0
167	20231114	162300	48140914	1965	1965	1965	1965	0
168	20231114	162200	48140914	1965	1965	1965	1965	0
169	20231114	162100	48140914	1965	1965	1965	1965	0
170	20231114	162000	48140914	1965	1965	1965	1965	0
171	20231114	161900	48140914	1965	1965	1965	1965	0
172	20231114	161800	48140914	1965	1965	1965	1965	0
173	20231114	161700	48140914	1965	1965	1965	1965	0
174	20231114	161600	48140914	1965	1965	1965	1965	0
175	20231114	161500	48140914	1965	1965	1965	1965	0
176	20231114	161400	48140914	1965	1965	1965	1965	0
177	20231114	161300	48140914	1965	1965	1965	1965	0
178	20231114	161200	48140914	1965	1965	1965	1965	0
179	20231114	161100	48140914	1965	1965	1965	1965	0
180	20231114	161000	48140914	1965	1965	1965	1965	0
181	20231114	160900	48140914	1965	1965	1965	1965	0
182	20231114	160800	48140914	1965	1965	1965	1965	1345
183	20231114	160700	48140914	1965	1965	1965	1965	0
184	20231114	160600	48140914	1965	1965	1965	1965	0
185	20231114	160500	48140914	1965	1965	1965	1965	0
186	20231114	160400	48140914	1965	1965	1965	1965	0
187	20231114	160300	48140914	1965	1965	1965	1965	0
188	20231114	160200	48140914	1965	1965	1965	1965	0
189	20231114	160100	48140914	1965	1965	1965	1965	0
190	20231114	160000	48140914	1965	1965	1965	1965	0
191	20231114	155900	48140914	1965	1965	1965	1965	0
192	20231114	155800	48140914	1965	1965	1965	1965	0
193	20231114	155700	48140914	1965	1965	1965	1965	0
194	20231114	155600	48140914	1965	1965	1965	1965	0
195	20231114	155500	48140914	1965	1965	1965	1965	0
196	20231114	155400	48140914	1965	1965	1965	1965	0
197	20231114	155300	48140914	1965	1965	1965	1965	0
198	20231114	155200	48140914	1965	1965	1965	1965	0
199	20231114	155100	48140914	1965	1965	1965	1965	0
200	20231114	155000	48140914	1965	1965	1965	1965	0
201	20231114	154900	48140914	1965	1965	1965	1965	0
202	20231114	154800	48140914	1965	1965	1965	1965	0
203	20231114	154700	48140914	1965	1965	1965	1965	0
204	20231114	154600	48140914	1965	1965	1965	1965	0
205	20231114	154500	48140914	1965	1965	1965	1965	0
206	20231114	154400	48140914	1965	1965	1965	1965	0
207	20231114	154300	48140914	1965	1965	1965	1965	0
208	20231114	154200	48140914	1965	1965	1965	1965	0
209	20231114	154100	48140914	1965	1965	1965	1965	0
210	20231114	154000	48140914	1965	1965	1965	1965	0
211	20231114	153900	48140914	1965	1965	1965	1965	0
212	20231114	153800	48140914	1965	1965	1965	1965	1345
213	20231114	153700	48140914	1965	1965	1965	1965	0
214	20231114	153600	48140914	1965	1965	1965	1965	0
215	20231114	153500	48140914	1965	1965	1965	1965	0
216	20231114	153400	48140914	1965	1965	1965	1965	0
217	20231114	153300	48140914	1965	1965	1965	1965	0
218	20231114	153200	48140914	1965	1965	1965	1965	0
219	20231114	153100	48140914	1965	1965	1965	1965	0
220	20231114	153000	48140914	1965	1965	1965	1965	1345
221	20231114	152900	45497989	1959	1959	1959	1959	0
222	20231114	152800	45497989	1959	1959	1959	1959	0
223	20231114	152700	45497989	1959	1959	1959	1959	0
224	20231114	152600	45497989	1959	1959	1959	1959	0
225	20231114	152500	45497989	1959	1959	1959	1959	0
226	20231114	152400	45497989	1959	1959	1959	1959	0
227	20231114	152300	45497989	1959	1959	1959	1959	0
228	20231114	152200	45497989	1959	1959	1959	1959	0
229	20231114	152100	45497989	1959	1959	1959	1959	0
230	20231114	152000	45497989	1959	1959	1959	1959	0
231	20231114	151900	45497989	1959	1959	1959	1959	0
232	20231114	151800	45497989	1959	1959	1959	1959	0
233	20231114	151700	45497989	1959	1959	1959	1959	0
234	20231114	151600	45497989	1959	1959	1959	1959	1
235	20231114	151500	45496030	1954	1954	1954	1954	0
236	20231114	151400	45496030	1954	1954	1954	1954	1
237	20231114	151300	45494076	1954	1954	1954	1954	0
238	20231114	151200	45494076	1954	1954	1954	1954	1
239	20231114	151100	45492122	1963	1963	1963	1963	0
240	20231114	151000	45492122	1963	1963	1963	1963	0
241	20231114	150900	45492122	1963	1963	1963	1963	0
242	20231114	150800	45492122	1963	1963	1963	1963	0
243	20231114	150700	45492122	1963	1963	1963	1963	39
244	20231114	150600	45415565	1954	1954	1954	1954	0
245	20231114	150500	45415565	1954	1954	1954	1954	0
246	20231114	150400	45415565	1954	1954	1954	1954	227
247	20231114	150300	44972007	1960	1960	1960	1960	0
248	20231114	150200	44972007	1960	1960	1960	1960	0
249	20231114	150100	44972007	1960	1960	1960	1960	0
250	20231114	150000	44972007	1960	1960	1960	1960	0
251	20231114	145900	44972007	1960	1959	1960	1959	938
252	20231114	145800	43133754	1958	1958	1958	1958	0
253	20231114	145700	43133754	1958	1958	1958	1958	0
254	20231114	145600	43133754	1958	1958	1958	1958	100
255	20231114	145500	42937954	1958	1958	1958	1958	0
256	20231114	145400	42937954	1958	1958	1958	1958	0
257	20231114	145300	42937954	1958	1958	1958	1958	0
258	20231114	145200	42937954	1958	1958	1958	1958	0
259	20231114	145100	42937954	1958	1958	1958	1958	0
260	20231114	145000	42937954	1958	1958	1958	1958	0
261	20231114	144900	42937954	1958	1958	1958	1958	1
262	20231114	144800	42935996	1957	1957	1957	1957	0
263	20231114	144700	42935996	1957	1957	1957	1957	0
264	20231114	144600	42935996	1957	1957	1957	1957	0
265	20231114	144500	42935996	1957	1957	1957	1957	0
266	20231114	144400	42935996	1957	1957	1957	1957	0
267	20231114	144300	42935996	1957	1957	1957	1957	704
268	20231114	144200	41558268	1950	1950	1950	1950	0
269	20231114	144100	41558268	1950	1950	1950	1950	0
270	20231114	144000	41558268	1950	1950	1950	1950	1
271	20231114	143900	41556318	1958	1958	1958	1958	0
272	20231114	143800	41556318	1958	1958	1958	1958	0
273	20231114	143700	41556318	1958	1958	1958	1958	0
274	20231114	143600	41556318	1958	1958	1958	1958	0
275	20231114	143500	41556318	1958	1958	1958	1958	0
276	20231114	143400	41556318	1958	1958	1958	1958	0
277	20231114	143300	41556318	1958	1958	1958	1958	0
278	20231114	143200	41556318	1958	1958	1958	1958	0
279	20231114	143100	41556318	1958	1958	1958	1958	0
280	20231114	143000	41556318	1958	1958	1958	1958	0
281	20231114	142900	41556318	1958	1958	1958	1958	10
282	20231114	142800	41536738	1950	1950	1950	1950	0
283	20231114	142700	41536738	1950	1950	1950	1950	0
284	20231114	142600	41536738	1950	1950	1950	1950	1
285	20231114	142500	41534788	1958	1958	1958	1958	0
286	20231114	142400	41534788	1958	1958	1958	1958	0
287	20231114	142300	41534788	1958	1958	1958	1958	0
288	20231114	142200	41534788	1958	1958	1958	1958	0
289	20231114	142100	41534788	1958	1958	1958	1958	0
290	20231114	142000	41534788	1958	1958	1958	1958	0
291	20231114	141900	41534788	1958	1958	1958	1958	5
292	20231114	141800	41524998	1959	1959	1959	1959	0
293	20231114	141700	41524998	1959	1959	1959	1959	0
294	20231114	141600	41524998	1959	1959	1959	1959	0
295	20231114	141500	41524998	1959	1959	1959	1959	0
296	20231114	141400	41524998	1959	1959	1959	1959	0
297	20231114	141300	41524998	1959	1959	1959	1959	0
298	20231114	141200	41524998	1959	1959	1959	1959	0
299	20231114	141100	41524998	1959	1959	1959	1959	0
300	20231114	141000	41524998	1959	1959	1959	1959	0
301	20231114	140900	41524998	1959	1959	1959	1959	0
302	20231114	140800	41524998	1959	1959	1959	1959	0
303	20231114	140700	41524998	1959	1959	1959	1959	0
304	20231114	140600	41524998	1959	1959	1959	1959	1
305	20231114	140500	41523039	1950	1950	1950	1950	0
306	20231114	140400	41523039	1950	1950	1950	1950	0
307	20231114	140300	41523039	1950	1950	1950	1950	0
308	20231114	140200	41523039	1950	1950	1950	1950	0
309	20231114	140100	41523039	1950	1950	1950	1950	0
310	20231114	140000	41523039	1950	1950	1950	1950	0
311	20231114	135900	41523039	1950	1950	1950	1950	0
312	20231114	135800	41523039	1950	1950	1950	1950	0
313	20231114	135700	41523039	1950	1950	1950	1950	0
314	20231114	135600	41523039	1950	1950	1950	1950	1
315	20231114	135500	41521089	1949	1949	1949	1949	0
316	20231114	135400	41521089	1949	1949	1949	1949	0
317	20231114	135300	41521089	1949	1949	1949	1949	0
318	20231114	135200	41521089	1949	1949	1949	1949	0
319	20231114	135100	41521089	1949	1949	1949	1949	0
320	20231114	135000	41521089	1949	1949	1949	1949	0
321	20231114	134900	41521089	1949	1949	1949	1949	0
322	20231114	134800	41521089	1949	1949	1949	1949	0
323	20231114	134700	41521089	1949	1949	1949	1949	0
324	20231114	134600	41521089	1949	1955	1959	1949	30
325	20231114	134500	41462525	1955	1955	1955	1955	0
326	20231114	134400	41462525	1955	1955	1955	1955	0
327	20231114	134300	41462525	1955	1955	1955	1955	0
328	20231114	134200	41462525	1955	1955	1955	1955	0
329	20231114	134100	41462525	1955	1955	1955	1955	0
330	20231114	134000	41462525	1955	1955	1955	1955	0
331	20231114	133900	41462525	1955	1955	1955	1955	1
332	20231114	133800	41460570	1949	1949	1949	1949	0
333	20231114	133700	41460570	1949	1949	1949	1949	0
334	20231114	133600	41460570	1949	1949	1949	1949	0
335	20231114	133500	41460570	1949	1949	1949	1949	0
336	20231114	133400	41460570	1949	1949	1949	1949	0
337	20231114	133300	41460570	1949	1949	1949	1949	0
338	20231114	133200	41460570	1949	1949	1949	1949	0
339	20231114	133100	41460570	1949	1949	1949	1949	0
340	20231114	133000	41460570	1949	1949	1949	1949	0
341	20231114	132900	41460570	1949	1949	1949	1949	0
342	20231114	132800	41460570	1949	1949	1949	1949	0
343	20231114	132700	41460570	1949	1949	1949	1949	4
344	20231114	132600	41452774	1955	1955	1955	1955	0
345	20231114	132500	41452774	1955	1955	1955	1955	50
346	20231114	132400	41355024	1955	1955	1955	1955	185
347	20231114	132300	40993349	1955	1955	1955	1955	0
348	20231114	132200	40993349	1955	1955	1955	1955	0
349	20231114	132100	40993349	1955	1955	1955	1955	0
350	20231114	132000	40993349	1955	1955	1955	1955	0
351	20231114	131900	40993349	1955	1956	1956	1955	120
352	20231114	131800	40758747	1960	1960	1960	1960	0
353	20231114	131700	40758747	1960	1960	1960	1960	0
354	20231114	131600	40758747	1960	1960	1960	1960	0
355	20231114	131500	40758747	1960	1960	1960	1960	0
356	20231114	131400	40758747	1960	1960	1960	1960	0
357	20231114	131300	40758747	1960	1960	1960	1960	0
358	20231114	131200	40758747	1960	1960	1960	1960	0
359	20231114	131100	40758747	1960	1960	1960	1960	0
360	20231114	131000	40758747	1960	1960	1960	1960	0
361	20231114	130900	40758747	1960	1960	1960	1960	0
362	20231114	130800	40758747	1960	1960	1960	1960	1
363	20231114	130700	40756787	1960	1960	1960	1960	0
364	20231114	130600	40756787	1960	1960	1960	1960	1
365	20231114	130500	40754827	1956	1956	1956	1956	0
366	20231114	130400	40754827	1956	1956	1956	1956	0
367	20231114	130300	40754827	1956	1957	1957	1956	9
368	20231114	130200	40737222	1958	1958	1958	1958	3
369	20231114	130100	40731348	1958	1958	1958	1958	3
370	20231114	130000	40725474	1960	1960	1960	1960	0
371	20231114	125900	40725474	1960	1962	1962	1960	45
372	20231114	125800	40637244	1963	1963	1963	1963	0
373	20231114	125700	40637244	1963	1963	1963	1963	1
374	20231114	125600	40635281	1960	1958	1960	1958	380
375	20231114	125500	39890483	1958	1958	1958	1958	500
376	20231114	125400	38911483	1958	1958	1958	1958	0
377	20231114	125300	38911483	1958	1958	1958	1958	252
378	20231114	125200	38418067	1958	1958	1958	1958	0
379	20231114	125100	38418067	1958	1958	1960	1958	798
380	20231114	125000	36855114	1958	1955	1958	1955	909
381	20231114	124900	35076432	1947	1947	1947	1947	0
382	20231114	124800	35076432	1947	1947	1947	1947	0
383	20231114	124700	35076432	1947	1947	1947	1947	0
384	20231114	124600	35076432	1947	1947	1947	1947	51
385	20231114	124500	34977135	1947	1947	1947	1947	0
386	20231114	124400	34977135	1947	1947	1947	1947	0
387	20231114	124300	34977135	1947	1947	1947	1947	0
388	20231114	124200	34977135	1947	1947	1947	1947	0
389	20231114	124100	34977135	1947	1947	1947	1947	1
390	20231114	124000	34975188	1951	1951	1951	1951	0
391	20231114	123900	34975188	1951	1951	1951	1951	0
392	20231114	123800	34975188	1951	1951	1951	1951	0
393	20231114	123700	34975188	1951	1951	1951	1951	0
394	20231114	123600	34975188	1951	1951	1951	1951	0
395	20231114	123500	34975188	1951	1951	1951	1951	0
396	20231114	123400	34975188	1951	1951	1951	1951	1
397	20231114	123300	34973237	1956	1956	1956	1956	0
398	20231114	123200	34973237	1956	1956	1956	1956	0
399	20231114	123100	34973237	1956	1956	1956	1956	1
400	20231114	123000	34971281	1956	1956	1956	1956	0
401	20231114	122900	34971281	1956	1956	1956	1956	0
402	20231114	122800	34971281	1956	1956	1956	1956	0
403	20231114	122700	34971281	1956	1956	1956	1956	0
404	20231114	122600	34971281	1956	1956	1956	1956	0
405	20231114	122500	34971281	1956	1956	1956	1956	5
406	20231114	122400	34961501	1956	1956	1956	1956	0
407	20231114	122300	34961501	1956	1956	1956	1956	0
408	20231114	122200	34961501	1956	1956	1956	1956	0
409	20231114	122100	34961501	1956	1956	1956	1956	0
410	20231114	122000	34961501	1956	1956	1956	1956	0
411	20231114	121900	34961501	1956	1956	1956	1956	0
412	20231114	121800	34961501	1956	1956	1956	1956	0
413	20231114	121700	34961501	1956	1956	1956	1956	0
414	20231114	121600	34961501	1956	1956	1956	1956	0
415	20231114	121500	34961501	1956	1956	1956	1956	0
416	20231114	121400	34961501	1956	1956	1956	1956	0
417	20231114	121300	34961501	1956	1956	1956	1956	0
418	20231114	121200	34961501	1956	1956	1956	1956	0
419	20231114	121100	34961501	1956	1956	1956	1956	0
420	20231114	121000	34961501	1956	1956	1956	1956	2
421	20231114	120900	34957589	1947	1947	1947	1947	0
422	20231114	120800	34957589	1947	1947	1947	1947	0
423	20231114	120700	34957589	1947	1947	1947	1947	0
424	20231114	120600	34957589	1947	1947	1947	1947	10
425	20231114	120500	34938119	1947	1947	1947	1947	0
426	20231114	120400	34938119	1947	1948	1948	1947	9
427	20231114	120300	34920588	1958	1958	1958	1958	0
428	20231114	120200	34920588	1958	1958	1958	1958	0
429	20231114	120100	34920588	1958	1958	1958	1958	0
430	20231114	120000	34920588	1958	1958	1958	1958	0
431	20231114	115900	34920588	1958	1958	1958	1958	0
432	20231114	115800	34920588	1958	1958	1958	1958	0
433	20231114	115700	34920588	1958	1958	1958	1958	0
434	20231114	115600	34920588	1958	1958	1958	1958	8
435	20231114	115500	34904924	1958	1958	1958	1958	0
436	20231114	115400	34904924	1958	1958	1958	1958	6
437	20231114	115300	34893176	1958	1958	1958	1958	0
438	20231114	115200	34893176	1958	1958	1958	1958	0
439	20231114	115100	34893176	1958	1958	1958	1958	0
440	20231114	115000	34893176	1958	1958	1958	1958	0
441	20231114	114900	34893176	1958	1958	1958	1958	0
442	20231114	114800	34893176	1958	1958	1958	1958	0
443	20231114	114700	34893176	1958	1958	1958	1958	0
444	20231114	114600	34893176	1958	1958	1958	1958	0
445	20231114	114500	34893176	1958	1958	1958	1958	0
446	20231114	114400	34893176	1958	1958	1958	1958	0
447	20231114	114300	34893176	1958	1958	1958	1958	5
448	20231114	114200	34883386	1958	1958	1958	1958	0
449	20231114	114100	34883386	1958	1957	1958	1957	454
450	20231114	114000	33994600	1958	1958	1958	1958	0
451	20231114	113900	33994600	1958	1959	1959	1958	878
452	20231114	113800	32275472	1959	1959	1959	1959	47
453	20231114	113700	32183399	1959	1959	1959	1959	0
454	20231114	113600	32183399	1959	1959	1959	1959	0
455	20231114	113500	32183399	1959	1959	1959	1959	4
456	20231114	113400	32175563	1959	1959	1959	1959	0
457	20231114	113300	32175563	1959	1959	1959	1959	0
458	20231114	113200	32175563	1959	1959	1959	1959	4
459	20231114	113100	32167727	1958	1958	1958	1958	0
460	20231114	113000	32167727	1958	1958	1958	1958	0
461	20231114	112900	32167727	1958	1958	1958	1958	32
462	20231114	112800	32105071	1957	1957	1957	1957	94
463	20231114	112700	31921113	1958	1958	1958	1958	0
464	20231114	112600	31921113	1958	1958	1958	1958	0
465	20231114	112500	31921113	1958	1958	1958	1958	0
466	20231114	112400	31921113	1958	1958	1958	1958	0
467	20231114	112300	31921113	1958	1958	1958	1958	0
468	20231114	112200	31921113	1958	1958	1958	1958	0
469	20231114	112100	31921113	1958	1946	1958	1946	3
470	20231114	112000	31915252	1958	1958	1958	1958	0
471	20231114	111900	31915252	1958	1958	1958	1958	0
472	20231114	111800	31915252	1958	1958	1958	1958	5
473	20231114	111700	31905462	1959	1959	1959	1959	1
474	20231114	111600	31903503	1959	1958	1959	1958	448
475	20231114	111500	31025872	1946	1946	1946	1946	1
476	20231114	111400	31023926	1959	1959	1959	1959	0
477	20231114	111300	31023926	1959	1959	1959	1959	0
478	20231114	111200	31023926	1959	1959	1959	1959	0
479	20231114	111100	31023926	1959	1959	1959	1959	0
480	20231114	111000	31023926	1959	1959	1959	1959	0
481	20231114	110900	31023926	1959	1959	1959	1959	0
482	20231114	110800	31023926	1959	1959	1959	1959	100
483	20231114	110700	30828026	1959	1959	1959	1959	0
484	20231114	110600	30828026	1959	1959	1959	1959	0
485	20231114	110500	30828026	1959	1959	1959	1959	0
486	20231114	110400	30828026	1959	1959	1959	1959	0
487	20231114	110300	30828026	1959	1959	1959	1959	0
488	20231114	110200	30828026	1959	1959	1959	1959	1
489	20231114	110100	30826067	1959	1959	1959	1959	0
490	20231114	110000	30826067	1959	1959	1959	1959	0
491	20231114	105900	30826067	1959	1959	1959	1959	1
492	20231114	105800	30824108	1943	1943	1943	1943	0
493	20231114	105700	30824108	1943	1943	1943	1943	0
494	20231114	105600	30824108	1943	1943	1943	1943	0
495	20231114	105500	30824108	1943	1943	1943	1943	0
496	20231114	105400	30824108	1943	1943	1943	1943	0
497	20231114	105300	30824108	1943	1948	1948	1943	300
498	20231114	105200	30240911	1949	1949	1949	1949	0
499	20231114	105100	30240911	1949	1949	1949	1949	0
500	20231114	105000	30240911	1949	1949	1949	1949	0
501	20231114	104900	30240911	1949	1949	1949	1949	0
502	20231114	104800	30240911	1949	1949	1949	1949	164
503	20231114	104700	29921275	1949	1949	1949	1949	0
504	20231114	104600	29921275	1949	1949	1949	1949	0
505	20231114	104500	29921275	1949	1949	1949	1949	0
506	20231114	104400	29921275	1949	1949	1949	1949	0
507	20231114	104300	29921275	1949	1949	1949	1949	0
508	20231114	104200	29921275	1949	1949	1949	1949	0
509	20231114	104100	29921275	1949	1949	1949	1949	0
510	20231114	104000	29921275	1949	1949	1949	1949	0
511	20231114	103900	29921275	1949	1949	1949	1949	0
512	20231114	103800	29921275	1949	1949	1949	1949	0
513	20231114	103700	29921275	1949	1955	1955	1949	2
514	20231114	103600	29917371	1941	1941	1941	1941	0
515	20231114	103500	29917371	1941	1941	1941	1941	0
516	20231114	103400	29917371	1941	1941	1941	1941	0
517	20231114	103300	29917371	1941	1941	1941	1941	0
518	20231114	103200	29917371	1941	1952	1952	1941	1750
519	20231114	103100	26513786	1951	1951	1951	1951	0
520	20231114	103000	26513786	1951	1951	1951	1951	0
521	20231114	102900	26513786	1951	1951	1951	1951	0
522	20231114	102800	26513786	1951	1951	1951	1951	0
523	20231114	102700	26513786	1951	1951	1951	1951	0
524	20231114	102600	26513786	1951	1951	1951	1951	0
525	20231114	102500	26513786	1951	1951	1951	1951	539
526	20231114	102400	25462197	1960	1960	1960	1960	0
527	20231114	102300	25462197	1960	1960	1960	1960	0
528	20231114	102200	25462197	1960	1960	1960	1960	0
529	20231114	102100	25462197	1960	1960	1960	1960	0
530	20231114	102000	25462197	1960	1960	1960	1960	401
531	20231114	101900	24676237	1960	1960	1960	1960	0
532	20231114	101800	24676237	1960	1960	1960	1960	0
533	20231114	101700	24676237	1960	1960	1960	1960	0
534	20231114	101600	24676237	1960	1960	1960	1960	100
535	20231114	101500	24480237	1960	1960	1960	1960	20
536	20231114	101400	24441037	1960	1960	1960	1960	0
537	20231114	101300	24441037	1960	1960	1960	1960	0
538	20231114	101200	24441037	1960	1960	1960	1960	0
539	20231114	101100	24441037	1960	1960	1960	1960	0
540	20231114	101000	24441037	1960	1960	1960	1960	0
541	20231114	100900	24441037	1960	1960	1960	1960	0
542	20231114	100800	24441037	1960	1960	1960	1960	0
543	20231114	100700	24441037	1960	1960	1960	1960	0
544	20231114	100600	24441037	1960	1960	1960	1960	0
545	20231114	100500	24441037	1960	1960	1960	1960	0
546	20231114	100400	24441037	1960	1960	1960	1960	0
547	20231114	100300	24441037	1960	1960	1960	1960	0
548	20231114	100200	24441037	1960	1960	1960	1960	0
549	20231114	100100	24441037	1960	1960	1960	1960	0
550	20231114	100000	24441037	1960	1960	1960	1960	0
551	20231114	095900	24441037	1960	1960	1960	1960	0
552	20231114	095800	24441037	1960	1960	1960	1960	0
553	20231114	095700	24441037	1960	1960	1960	1960	0
554	20231114	095600	24441037	1960	1960	1960	1960	0
555	20231114	095500	24441037	1960	1960	1960	1960	0
556	20231114	095400	24441037	1960	1960	1960	1960	186
557	20231114	095300	24076477	1960	1960	1960	1960	0
558	20231114	095200	24076477	1960	1960	1960	1960	0
559	20231114	095100	24076477	1960	1960	1960	1960	0
560	20231114	095000	24076477	1960	1960	1960	1960	0
561	20231114	094900	24076477	1960	1960	1960	1960	0
562	20231114	094800	24076477	1960	1960	1960	1960	0
563	20231114	094700	24076477	1960	1960	1960	1960	0
564	20231114	094600	24076477	1960	1959	1960	1959	494
565	20231114	094500	23108429	1959	1959	1959	1959	0
566	20231114	094400	23108429	1959	1959	1959	1959	0
567	20231114	094300	23108429	1959	1959	1959	1959	0
568	20231114	094200	23108429	1959	1959	1959	1959	20
569	20231114	094100	23069249	1950	1950	1950	1950	0
570	20231114	094000	23069249	1950	1950	1950	1950	10
571	20231114	093900	23049749	1959	1959	1959	1959	19
572	20231114	093800	23012528	1959	1959	1959	1959	0
573	20231114	093700	23012528	1959	1959	1959	1959	1
574	20231114	093600	23010569	1959	1959	1959	1959	0
575	20231114	093500	23010569	1959	1959	1959	1959	0
576	20231114	093400	23010569	1959	1959	1959	1959	0
577	20231114	093300	23010569	1959	1959	1959	1959	3
578	20231114	093200	23004692	1958	1958	1958	1958	0
579	20231114	093100	23004692	1958	1958	1958	1958	0
580	20231114	093000	23004692	1958	1958	1958	1958	500
581	20231114	092900	22025692	1958	1958	1958	1958	0
582	20231114	092800	22025692	1958	1958	1958	1958	0
583	20231114	092700	22025692	1958	1959	1959	1958	64
584	20231114	092600	21900377	1959	1959	1959	1959	0
585	20231114	092500	21900377	1959	1958	1959	1958	600
586	20231114	092400	20725576	1958	1958	1958	1958	49
587	20231114	092300	20629634	1958	1959	1959	1958	701
588	20231114	092200	19256376	1959	1959	1959	1959	0
589	20231114	092100	19256376	1959	1959	1959	1959	0
590	20231114	092000	19256376	1959	1959	1959	1959	0
591	20231114	091900	19256376	1959	1959	1959	1959	2
592	20231114	091800	19252458	1955	1956	1956	1955	501
593	20231114	091700	18273002	1957	1955	1957	1955	576
594	20231114	091600	17146770	1956	1956	1956	1956	3
595	20231114	091500	17140902	1956	1955	1957	1955	305
596	20231114	091400	16544460	1955	1955	1955	1955	400
597	20231114	091300	15762460	1955	1955	1955	1955	1
598	20231114	091200	15760505	1956	1950	1956	1950	410
599	20231114	091100	14960723	1950	1949	1950	1949	57
600	20231114	091000	14849591	1949	1947	1949	1947	1099
601	20231114	090900	12708523	1940	1940	1940	1940	1
602	20231114	090800	12706583	1947	1947	1947	1947	1
603	20231114	090700	12704636	1947	1937	1947	1937	503
604	20231114	090600	11730295	1947	1947	1947	1947	61
605	20231114	090500	11611528	1947	1947	1947	1947	0
606	20231114	090400	11611528	1947	1936	1949	1936	72
607	20231114	090300	11471819	1935	1922	1935	1922	773
608	20231114	090200	9983513	1921	1921	1921	1921	0
609	20231114	090100	9983513	1921	1921	1921	1921	0
610	20231114	090000	9983513	1921	1900	1921	1900	5243