KissMeData/084870/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195300	115773903	1954	1954	1954	1954	81
3	20231124	195200	115773903	1954	1954	1954	1954	0
4	20231124	195100	115773903	1954	1954	1954	1954	0
5	20231124	195000	115773903	1954	1954	1954	1954	0
6	20231124	194900	115773903	1954	1954	1954	1954	0
7	20231124	194800	115773903	1954	1954	1954	1954	0
8	20231124	194700	115773903	1954	1954	1954	1954	0
9	20231124	194600	115773903	1954	1954	1954	1954	0
10	20231124	194500	115773903	1954	1954	1954	1954	0
11	20231124	194400	115773903	1954	1954	1954	1954	0
12	20231124	194300	115773903	1954	1954	1954	1954	0
13	20231124	194200	115773903	1954	1954	1954	1954	0
14	20231124	194100	115773903	1954	1954	1954	1954	0
15	20231124	194000	115773903	1954	1954	1954	1954	0
16	20231124	193900	115773903	1954	1954	1954	1954	0
17	20231124	193800	115773903	1954	1954	1954	1954	0
18	20231124	193700	115773903	1954	1954	1954	1954	0
19	20231124	193600	115773903	1954	1954	1954	1954	0
20	20231124	193500	115773903	1954	1954	1954	1954	0
21	20231124	193400	115773903	1954	1954	1954	1954	0
22	20231124	193300	115773903	1954	1954	1954	1954	0
23	20231124	193200	115773903	1954	1954	1954	1954	0
24	20231124	193100	115773903	1954	1954	1954	1954	0
25	20231124	193000	115773903	1954	1954	1954	1954	0
26	20231124	192900	115773903	1954	1954	1954	1954	0
27	20231124	192800	115773903	1954	1954	1954	1954	0
28	20231124	192700	115773903	1954	1954	1954	1954	0
29	20231124	192600	115773903	1954	1954	1954	1954	0
30	20231124	192500	115773903	1954	1954	1954	1954	0
31	20231124	192400	115773903	1954	1954	1954	1954	0
32	20231124	192300	115773903	1954	1954	1954	1954	81
33	20231124	192200	115773903	1954	1954	1954	1954	0
34	20231124	192100	115773903	1954	1954	1954	1954	0
35	20231124	192000	115773903	1954	1954	1954	1954	0
36	20231124	191900	115773903	1954	1954	1954	1954	0
37	20231124	191800	115773903	1954	1954	1954	1954	0
38	20231124	191700	115773903	1954	1954	1954	1954	0
39	20231124	191600	115773903	1954	1954	1954	1954	0
40	20231124	191500	115773903	1954	1954	1954	1954	0
41	20231124	191400	115773903	1954	1954	1954	1954	0
42	20231124	191300	115773903	1954	1954	1954	1954	0
43	20231124	191200	115773903	1954	1954	1954	1954	0
44	20231124	191100	115773903	1954	1954	1954	1954	0
45	20231124	191000	115773903	1954	1954	1954	1954	0
46	20231124	190900	115773903	1954	1954	1954	1954	0
47	20231124	190800	115773903	1954	1954	1954	1954	0
48	20231124	190700	115773903	1954	1954	1954	1954	0
49	20231124	190600	115773903	1954	1954	1954	1954	0
50	20231124	190500	115773903	1954	1954	1954	1954	0
51	20231124	190400	115773903	1954	1954	1954	1954	0
52	20231124	190300	115773903	1954	1954	1954	1954	0
53	20231124	190200	115773903	1954	1954	1954	1954	0
54	20231124	190100	115773903	1954	1954	1954	1954	0
55	20231124	190000	115773903	1954	1954	1954	1954	0
56	20231124	185900	115773903	1954	1954	1954	1954	0
57	20231124	185800	115773903	1954	1954	1954	1954	0
58	20231124	185700	115773903	1954	1954	1954	1954	0
59	20231124	185600	115773903	1954	1954	1954	1954	0
60	20231124	185500	115773903	1954	1954	1954	1954	0
61	20231124	185400	115773903	1954	1954	1954	1954	0
62	20231124	185300	115773903	1954	1954	1954	1954	81
63	20231124	185200	115773903	1954	1954	1954	1954	0
64	20231124	185100	115773903	1954	1954	1954	1954	0
65	20231124	185000	115773903	1954	1954	1954	1954	0
66	20231124	184900	115773903	1954	1954	1954	1954	0
67	20231124	184800	115773903	1954	1954	1954	1954	0
68	20231124	184700	115773903	1954	1954	1954	1954	0
69	20231124	184600	115773903	1954	1954	1954	1954	0
70	20231124	184500	115773903	1954	1954	1954	1954	0
71	20231124	184400	115773903	1954	1954	1954	1954	0
72	20231124	184300	115773903	1954	1954	1954	1954	0
73	20231124	184200	115773903	1954	1954	1954	1954	0
74	20231124	184100	115773903	1954	1954	1954	1954	0
75	20231124	184000	115773903	1954	1954	1954	1954	0
76	20231124	183900	115773903	1954	1954	1954	1954	0
77	20231124	183800	115773903	1954	1954	1954	1954	0
78	20231124	183700	115773903	1954	1954	1954	1954	0
79	20231124	183600	115773903	1954	1954	1954	1954	0
80	20231124	183500	115773903	1954	1954	1954	1954	0
81	20231124	183400	115773903	1954	1954	1954	1954	0
82	20231124	183300	115773903	1954	1954	1954	1954	0
83	20231124	183200	115773903	1954	1954	1954	1954	0
84	20231124	183100	115773903	1954	1954	1954	1954	0
85	20231124	183000	115773903	1954	1954	1954	1954	0
86	20231124	182900	115773903	1954	1954	1954	1954	0
87	20231124	182800	115773903	1954	1954	1954	1954	0
88	20231124	182700	115773903	1954	1954	1954	1954	0
89	20231124	182600	115773903	1954	1954	1954	1954	0
90	20231124	182500	115773903	1954	1954	1954	1954	0
91	20231124	182400	115773903	1954	1954	1954	1954	0
92	20231124	182300	115773903	1954	1954	1954	1954	81
93	20231124	182200	115773903	1954	1954	1954	1954	0
94	20231124	182100	115773903	1954	1954	1954	1954	0
95	20231124	182000	115773903	1954	1954	1954	1954	0
96	20231124	181900	115773903	1954	1954	1954	1954	0
97	20231124	181800	115773903	1954	1954	1954	1954	0
98	20231124	181700	115773903	1954	1954	1954	1954	0
99	20231124	181600	115773903	1954	1954	1954	1954	0
100	20231124	181500	115773903	1954	1954	1954	1954	0
101	20231124	181400	115773903	1954	1954	1954	1954	0
102	20231124	181300	115773903	1954	1954	1954	1954	0
103	20231124	181200	115773903	1954	1954	1954	1954	0
104	20231124	181100	115773903	1954	1954	1954	1954	0
105	20231124	181000	115773903	1954	1954	1954	1954	0
106	20231124	180900	115773903	1954	1954	1954	1954	0
107	20231124	180800	115773903	1954	1954	1954	1954	0
108	20231124	180700	115773903	1954	1954	1954	1954	0
109	20231124	180600	115773903	1954	1954	1954	1954	0
110	20231124	180500	115773903	1954	1954	1954	1954	0
111	20231124	180400	115773903	1954	1954	1954	1954	0
112	20231124	180300	115773903	1954	1954	1954	1954	0
113	20231124	180200	115773903	1954	1954	1954	1954	0
114	20231124	180100	115773903	1954	1954	1954	1954	0
115	20231124	180000	115773903	1954	1954	1954	1954	0
116	20231124	175900	115773903	1954	1954	1954	1954	0
117	20231124	175800	115773903	1954	1954	1954	1954	0
118	20231124	175700	115773903	1954	1954	1954	1954	0
119	20231124	175600	115773903	1954	1954	1954	1954	0
120	20231124	175500	115773903	1954	1954	1954	1954	0
121	20231124	175400	115773903	1954	1954	1954	1954	0
122	20231124	175300	115773903	1954	1954	1954	1954	81
123	20231124	175200	115773903	1954	1954	1954	1954	0
124	20231124	175100	115773903	1954	1954	1954	1954	0
125	20231124	175000	115773903	1954	1954	1954	1954	0
126	20231124	174900	115773903	1954	1954	1954	1954	0
127	20231124	174800	115773903	1954	1954	1954	1954	0
128	20231124	174700	115773903	1954	1954	1954	1954	0
129	20231124	174600	115773903	1954	1954	1954	1954	0
130	20231124	174500	115773903	1954	1954	1954	1954	0
131	20231124	174400	115773903	1954	1954	1954	1954	0
132	20231124	174300	115773903	1954	1954	1954	1954	0
133	20231124	174200	115773903	1954	1954	1954	1954	0
134	20231124	174100	115773903	1954	1954	1954	1954	0
135	20231124	174000	115773903	1954	1954	1954	1954	0
136	20231124	173900	115773903	1954	1954	1954	1954	0
137	20231124	173800	115773903	1954	1954	1954	1954	0
138	20231124	173700	115773903	1954	1954	1954	1954	0
139	20231124	173600	115773903	1954	1954	1954	1954	0
140	20231124	173500	115773903	1954	1954	1954	1954	0
141	20231124	173400	115773903	1954	1954	1954	1954	0
142	20231124	173300	115773903	1954	1954	1954	1954	0
143	20231124	173200	115773903	1954	1954	1954	1954	0
144	20231124	173100	115773903	1954	1954	1954	1954	0
145	20231124	173000	115773903	1954	1954	1954	1954	0
146	20231124	172900	115773903	1954	1954	1954	1954	0
147	20231124	172800	115773903	1954	1954	1954	1954	0
148	20231124	172700	115773903	1954	1954	1954	1954	0
149	20231124	172600	115773903	1954	1954	1954	1954	0
150	20231124	172500	115773903	1954	1954	1954	1954	0
151	20231124	172400	115773903	1954	1954	1954	1954	0
152	20231124	172300	115773903	1954	1954	1954	1954	81
153	20231124	172200	115773903	1954	1954	1954	1954	0
154	20231124	172100	115773903	1954	1954	1954	1954	0
155	20231124	172000	115773903	1954	1954	1954	1954	0
156	20231124	171900	115773903	1954	1954	1954	1954	0
157	20231124	171800	115773903	1954	1954	1954	1954	0
158	20231124	171700	115773903	1954	1954	1954	1954	0
159	20231124	171600	115773903	1954	1954	1954	1954	0
160	20231124	171500	115773903	1954	1954	1954	1954	0
161	20231124	171400	115773903	1954	1954	1954	1954	0
162	20231124	171300	115773903	1954	1954	1954	1954	0
163	20231124	171200	115773903	1954	1954	1954	1954	0
164	20231124	171100	115773903	1954	1954	1954	1954	0
165	20231124	171000	115773903	1954	1954	1954	1954	0
166	20231124	170900	115773903	1954	1954	1954	1954	0
167	20231124	170800	115773903	1954	1954	1954	1954	0
168	20231124	170700	115773903	1954	1954	1954	1954	0
169	20231124	170600	115773903	1954	1954	1954	1954	0
170	20231124	170500	115773903	1954	1954	1954	1954	0
171	20231124	170400	115773903	1954	1954	1954	1954	0
172	20231124	170300	115773903	1954	1954	1954	1954	0
173	20231124	170200	115773903	1954	1954	1954	1954	0
174	20231124	170100	115773903	1954	1954	1954	1954	0
175	20231124	170000	115773903	1954	1954	1954	1954	0
176	20231124	165900	115773903	1954	1954	1954	1954	0
177	20231124	165800	115773903	1954	1954	1954	1954	0
178	20231124	165700	115773903	1954	1954	1954	1954	0
179	20231124	165600	115773903	1954	1954	1954	1954	0
180	20231124	165500	115773903	1954	1954	1954	1954	0
181	20231124	165400	115773903	1954	1954	1954	1954	0
182	20231124	165300	115773903	1954	1954	1954	1954	81
183	20231124	165200	115773903	1954	1954	1954	1954	0
184	20231124	165100	115773903	1954	1954	1954	1954	0
185	20231124	165000	115773903	1954	1954	1954	1954	0
186	20231124	164900	115773903	1954	1954	1954	1954	0
187	20231124	164800	115773903	1954	1954	1954	1954	0
188	20231124	164700	115773903	1954	1954	1954	1954	0
189	20231124	164600	115773903	1954	1954	1954	1954	0
190	20231124	164500	115773903	1954	1954	1954	1954	0
191	20231124	164400	115773903	1954	1954	1954	1954	0
192	20231124	164300	115773903	1954	1954	1954	1954	0
193	20231124	164200	115773903	1954	1954	1954	1954	0
194	20231124	164100	115773903	1954	1954	1954	1954	0
195	20231124	164000	115773903	1954	1954	1954	1954	0
196	20231124	163900	115773903	1954	1954	1954	1954	0
197	20231124	163800	115773903	1954	1954	1954	1954	0
198	20231124	163700	115773903	1954	1954	1954	1954	0
199	20231124	163600	115773903	1954	1954	1954	1954	0
200	20231124	163500	115773903	1954	1954	1954	1954	0
201	20231124	163400	115773903	1954	1954	1954	1954	0
202	20231124	163300	115773903	1954	1954	1954	1954	0
203	20231124	163200	115773903	1954	1954	1954	1954	0
204	20231124	163100	115773903	1954	1954	1954	1954	0
205	20231124	163000	115773903	1954	1954	1954	1954	0
206	20231124	162900	115773903	1954	1954	1954	1954	0
207	20231124	162800	115773903	1954	1954	1954	1954	0
208	20231124	162700	115773903	1954	1954	1954	1954	0
209	20231124	162600	115773903	1954	1954	1954	1954	0
210	20231124	162500	115773903	1954	1954	1954	1954	0
211	20231124	162400	115773903	1954	1954	1954	1954	0
212	20231124	162300	115773903	1954	1954	1954	1954	81
213	20231124	162200	115773903	1954	1954	1954	1954	0
214	20231124	162100	115773903	1954	1954	1954	1954	0
215	20231124	162000	115773903	1954	1954	1954	1954	0
216	20231124	161900	115773903	1954	1954	1954	1954	0
217	20231124	161800	115773903	1954	1954	1954	1954	0
218	20231124	161700	115773903	1954	1954	1954	1954	0
219	20231124	161600	115773903	1954	1954	1954	1954	0
220	20231124	161500	115773903	1954	1954	1954	1954	0
221	20231124	161400	115773903	1954	1954	1954	1954	0
222	20231124	161300	115773903	1954	1954	1954	1954	0
223	20231124	161200	115773903	1954	1954	1954	1954	0
224	20231124	161100	115773903	1954	1954	1954	1954	0
225	20231124	161000	115773903	1954	1954	1954	1954	0
226	20231124	160900	115773903	1954	1954	1954	1954	0
227	20231124	160800	115773903	1954	1954	1954	1954	0
228	20231124	160700	115773903	1954	1954	1954	1954	0
229	20231124	160600	115773903	1954	1954	1954	1954	0
230	20231124	160500	115773903	1954	1954	1954	1954	0
231	20231124	160400	115773903	1954	1954	1954	1954	0
232	20231124	160300	115773903	1954	1954	1954	1954	0
233	20231124	160200	115773903	1954	1954	1954	1954	0
234	20231124	160100	115773903	1954	1954	1954	1954	0
235	20231124	160000	115773903	1954	1954	1954	1954	0
236	20231124	155900	115773903	1954	1954	1954	1954	0
237	20231124	155800	115773903	1954	1954	1954	1954	0
238	20231124	155700	115773903	1954	1954	1954	1954	0
239	20231124	155600	115773903	1954	1954	1954	1954	0
240	20231124	155500	115773903	1954	1954	1954	1954	0
241	20231124	155400	115773903	1954	1954	1954	1954	0
242	20231124	155300	115773903	1954	1954	1954	1954	81
243	20231124	155200	115773903	1954	1954	1954	1954	0
244	20231124	155100	115773903	1954	1954	1954	1954	0
245	20231124	155000	115773903	1954	1954	1954	1954	0
246	20231124	154900	115773903	1954	1954	1954	1954	0
247	20231124	154800	115773903	1954	1954	1954	1954	0
248	20231124	154700	115773903	1954	1954	1954	1954	0
249	20231124	154600	115773903	1954	1954	1954	1954	0
250	20231124	154500	115773903	1954	1954	1954	1954	0
251	20231124	154400	115773903	1954	1954	1954	1954	0
252	20231124	154300	115773903	1954	1954	1954	1954	0
253	20231124	154200	115773903	1954	1954	1954	1954	0
254	20231124	154100	115773903	1954	1954	1954	1954	0
255	20231124	154000	115773903	1954	1954	1954	1954	0
256	20231124	153900	115773903	1954	1954	1954	1954	0
257	20231124	153800	115773903	1954	1954	1954	1954	0
258	20231124	153700	115773903	1954	1954	1954	1954	0
259	20231124	153600	115773903	1954	1954	1954	1954	0
260	20231124	153500	115773903	1954	1954	1954	1954	0
261	20231124	153400	115773903	1954	1954	1954	1954	0
262	20231124	153300	115773903	1954	1954	1954	1954	0
263	20231124	153200	115773903	1954	1954	1954	1954	0
264	20231124	153100	115773903	1954	1954	1954	1954	0
265	20231124	153000	115773903	1954	1954	1954	1954	81
266	20231124	152900	115615629	1951	1951	1951	1951	0
267	20231124	152800	115615629	1951	1951	1951	1951	0
268	20231124	152700	115615629	1951	1951	1951	1951	0
269	20231124	152600	115615629	1951	1951	1951	1951	0
270	20231124	152500	115615629	1951	1951	1951	1951	0
271	20231124	152400	115615629	1951	1951	1951	1951	0
272	20231124	152300	115615629	1951	1951	1951	1951	0
273	20231124	152200	115615629	1951	1951	1951	1951	0
274	20231124	152100	115615629	1951	1951	1951	1951	0
275	20231124	152000	115615629	1951	1951	1951	1951	0
276	20231124	151900	115615629	1951	1951	1951	1951	100
277	20231124	151800	115420529	1951	1951	1951	1951	0
278	20231124	151700	115420529	1951	1950	1951	1950	120
279	20231124	151600	115186427	1950	1950	1950	1950	0
280	20231124	151500	115186427	1950	1950	1950	1950	137
281	20231124	151400	114919277	1949	1949	1949	1949	51
282	20231124	151300	114819878	1949	1949	1949	1949	0
283	20231124	151200	114819878	1949	1949	1949	1949	13
284	20231124	151100	114794541	1949	1949	1949	1949	0
285	20231124	151000	114794541	1949	1949	1949	1949	137
286	20231124	150900	114527528	1950	1950	1950	1950	0
287	20231124	150800	114527528	1950	1950	1950	1950	51
288	20231124	150700	114428078	1951	1951	1951	1951	0
289	20231124	150600	114428078	1951	1945	1951	1945	150
290	20231124	150500	114135565	1945	1945	1945	1945	0
291	20231124	150400	114135565	1945	1945	1945	1945	0
292	20231124	150300	114135565	1945	1945	1945	1945	159
293	20231124	150200	113826310	1951	1951	1951	1951	0
294	20231124	150100	113826310	1951	1946	1951	1946	116
295	20231124	150000	113600409	1946	1946	1946	1946	0
296	20231124	145900	113600409	1946	1939	1946	1939	92
297	20231124	145800	113421531	1939	1939	1939	1939	0
298	20231124	145700	113421531	1939	1939	1939	1939	300
299	20231124	145600	112839831	1939	1939	1939	1939	501
300	20231124	145500	111868392	1947	1952	1952	1947	1546
301	20231124	145400	108856621	1952	1952	1952	1952	0
302	20231124	145300	108856621	1952	1952	1952	1952	0
303	20231124	145200	108856621	1952	1952	1952	1952	0
304	20231124	145100	108856621	1952	1948	1952	1947	393
305	20231124	145000	108091088	1947	1947	1947	1947	0
306	20231124	144900	108091088	1947	1947	1947	1947	0
307	20231124	144800	108091088	1947	1947	1947	1947	378
308	20231124	144700	107355122	1952	1954	1954	1952	1199
309	20231124	144600	105012512	1955	1958	1958	1955	149
310	20231124	144500	104720975	1958	1958	1960	1958	24
311	20231124	144400	104673957	1960	1960	1960	1960	0
312	20231124	144300	104673957	1960	1961	1961	1960	230
313	20231124	144200	104222932	1961	1961	1961	1961	23
314	20231124	144100	104177829	1961	1961	1961	1961	0
315	20231124	144000	104177829	1961	1962	1963	1961	70
316	20231124	143900	104040474	1962	1962	1962	1962	1
317	20231124	143800	104038512	1963	1963	1963	1963	0
318	20231124	143700	104038512	1963	1963	1963	1963	32
319	20231124	143600	103975696	1963	1963	1963	1963	0
320	20231124	143500	103975696	1963	1963	1963	1963	0
321	20231124	143400	103975696	1963	1963	1963	1963	0
322	20231124	143300	103975696	1963	1963	1963	1963	0
323	20231124	143200	103975696	1963	1963	1963	1963	157
324	20231124	143100	103667505	1960	1960	1960	1960	0
325	20231124	143000	103667505	1960	1960	1960	1960	39
326	20231124	142900	103591065	1960	1960	1960	1960	5
327	20231124	142800	103581265	1963	1963	1963	1963	0
328	20231124	142700	103581265	1963	1963	1963	1963	0
329	20231124	142600	103581265	1963	1963	1963	1963	24
330	20231124	142500	103534153	1967	1967	1967	1967	0
331	20231124	142400	103534153	1967	1967	1967	1967	0
332	20231124	142300	103534153	1967	1967	1967	1967	0
333	20231124	142200	103534153	1967	1964	1967	1964	15
334	20231124	142100	103504660	1964	1962	1965	1962	211
335	20231124	142000	103090278	1962	1961	1962	1961	438
336	20231124	141900	102231180	1958	1958	1958	1958	10
337	20231124	141800	102211600	1957	1960	1960	1957	269
338	20231124	141700	101684933	1962	1962	1962	1962	17
339	20231124	141600	101651579	1962	1962	1962	1962	13
340	20231124	141500	101626073	1962	1962	1962	1962	87
341	20231124	141400	101455379	1960	1960	1960	1960	100
342	20231124	141300	101259379	1960	1960	1960	1960	179
343	20231124	141200	100908539	1960	1960	1960	1960	0
344	20231124	141100	100908539	1960	1960	1960	1960	0
345	20231124	141000	100908539	1960	1960	1960	1960	316
346	20231124	140900	100289179	1960	1959	1960	1959	150
347	20231124	140800	99995264	1959	1959	1959	1959	0
348	20231124	140700	99995264	1959	1959	1959	1959	0
349	20231124	140600	99995264	1959	1959	1959	1959	0
350	20231124	140500	99995264	1959	1959	1959	1959	0
351	20231124	140400	99995264	1959	1959	1959	1959	0
352	20231124	140300	99995264	1959	1959	1959	1959	1
353	20231124	140200	99993305	1959	1959	1959	1959	50
354	20231124	140100	99895355	1956	1957	1959	1956	67
355	20231124	140000	99764264	1957	1958	1959	1957	92
356	20231124	135900	99584075	1958	1957	1958	1957	78
357	20231124	135800	99431390	1952	1953	1957	1952	454
358	20231124	135700	98544485	1952	1952	1952	1952	39
359	20231124	135600	98468357	1952	1952	1952	1952	0
360	20231124	135500	98468357	1952	1952	1952	1952	0
361	20231124	135400	98468357	1952	1952	1952	1952	0
362	20231124	135300	98468357	1952	1952	1952	1952	0
363	20231124	135200	98468357	1952	1952	1952	1952	0
364	20231124	135100	98468357	1952	1949	1952	1948	68
365	20231124	135000	98335687	1948	1951	1953	1948	151
366	20231124	134900	98041006	1951	1946	1951	1946	360
367	20231124	134800	97338976	1946	1946	1946	1946	41
368	20231124	134700	97259190	1946	1946	1946	1946	0
369	20231124	134600	97259190	1946	1946	1946	1946	0
370	20231124	134500	97259190	1946	1946	1946	1946	0
371	20231124	134400	97259190	1946	1946	1946	1946	0
372	20231124	134300	97259190	1946	1946	1946	1946	0
373	20231124	134200	97259190	1946	1946	1946	1946	13
374	20231124	134100	97233892	1946	1946	1946	1946	0
375	20231124	134000	97233892	1946	1946	1946	1946	58
376	20231124	133900	97121024	1946	1946	1946	1946	5
377	20231124	133800	97111294	1946	1948	1948	1946	133
378	20231124	133700	96852446	1949	1949	1949	1949	0
379	20231124	133600	96852446	1949	1949	1949	1949	58
380	20231124	133500	96739404	1949	1949	1949	1949	0
381	20231124	133400	96739404	1949	1949	1949	1949	0
382	20231124	133300	96739404	1949	1949	1949	1949	0
383	20231124	133200	96739404	1949	1949	1949	1949	0
384	20231124	133100	96739404	1949	1949	1949	1949	0
385	20231124	133000	96739404	1949	1949	1949	1949	0
386	20231124	132900	96739404	1949	1949	1949	1949	103
387	20231124	132800	96538657	1948	1948	1948	1948	15
388	20231124	132700	96509437	1948	1948	1948	1948	0
389	20231124	132600	96509437	1948	1948	1948	1948	0
390	20231124	132500	96509437	1948	1948	1948	1948	21
391	20231124	132400	96468529	1948	1948	1948	1948	178
392	20231124	132300	96121785	1948	1948	1948	1948	0
393	20231124	132200	96121785	1948	1948	1948	1948	0
394	20231124	132100	96121785	1948	1949	1949	1948	829
395	20231124	132000	94506891	1951	1948	1951	1948	58
396	20231124	131900	94393811	1948	1948	1948	1948	0
397	20231124	131800	94393811	1948	1948	1948	1948	0
398	20231124	131700	94393811	1948	1948	1948	1948	103
399	20231124	131600	94193167	1948	1948	1948	1948	0
400	20231124	131500	94193167	1948	1948	1948	1948	0
401	20231124	131400	94193167	1948	1948	1948	1948	0
402	20231124	131300	94193167	1948	1948	1948	1948	22
403	20231124	131200	94150311	1950	1948	1950	1948	16
404	20231124	131100	94119140	1948	1948	1948	1948	0
405	20231124	131000	94119140	1948	1948	1948	1948	0
406	20231124	130900	94119140	1948	1948	1948	1948	14
407	20231124	130800	94091868	1948	1948	1948	1948	0
408	20231124	130700	94091868	1948	1948	1948	1948	0
409	20231124	130600	94091868	1948	1948	1948	1948	50
410	20231124	130500	93994468	1948	1948	1948	1948	0
411	20231124	130400	93994468	1948	1948	1948	1948	0
412	20231124	130300	93994468	1948	1948	1948	1948	0
413	20231124	130200	93994468	1948	1948	1948	1948	0
414	20231124	130100	93994468	1948	1948	1948	1948	0
415	20231124	130000	93994468	1948	1948	1948	1948	64
416	20231124	125900	93869796	1948	1948	1948	1948	0
417	20231124	125800	93869796	1948	1948	1948	1948	0
418	20231124	125700	93869796	1948	1948	1948	1948	0
419	20231124	125600	93869796	1948	1948	1948	1948	0
420	20231124	125500	93869796	1948	1948	1948	1948	74
421	20231124	125400	93725644	1948	1945	1948	1945	15
422	20231124	125300	93696466	1945	1945	1945	1945	0
423	20231124	125200	93696466	1945	1945	1945	1945	172
424	20231124	125100	93361926	1945	1945	1945	1945	0
425	20231124	125000	93361926	1945	1945	1945	1945	0
426	20231124	124900	93361926	1945	1945	1945	1945	0
427	20231124	124800	93361926	1945	1945	1945	1945	0
428	20231124	124700	93361926	1945	1945	1945	1945	0
429	20231124	124600	93361926	1945	1945	1945	1945	0
430	20231124	124500	93361926	1945	1945	1945	1945	0
431	20231124	124400	93361926	1945	1945	1945	1945	0
432	20231124	124300	93361926	1945	1945	1945	1945	0
433	20231124	124200	93361926	1945	1945	1945	1945	0
434	20231124	124100	93361926	1945	1945	1945	1945	0
435	20231124	124000	93361926	1945	1945	1945	1945	58
436	20231124	123900	93249116	1945	1945	1945	1945	60
437	20231124	123800	93132416	1945	1945	1945	1945	1
438	20231124	123700	93130471	1945	1945	1945	1945	0
439	20231124	123600	93130471	1945	1945	1945	1945	114
440	20231124	123500	92908741	1937	1937	1937	1937	0
441	20231124	123400	92908741	1937	1947	1947	1937	5858
442	20231124	123300	81517838	1947	1947	1947	1947	330
443	20231124	123200	80875328	1947	1947	1947	1947	0
444	20231124	123100	80875328	1947	1947	1947	1947	0
445	20231124	123000	80875328	1947	1947	1947	1947	14
446	20231124	122900	80848070	1947	1947	1947	1947	0
447	20231124	122800	80848070	1947	1947	1947	1947	0
448	20231124	122700	80848070	1947	1947	1947	1947	64
449	20231124	122600	80723462	1947	1948	1948	1947	898
450	20231124	122500	78974971	1948	1948	1948	1948	0
451	20231124	122400	78974971	1948	1948	1948	1948	2
452	20231124	122300	78971075	1950	1950	1950	1950	50
453	20231124	122200	78873575	1949	1949	1949	1949	0
454	20231124	122100	78873575	1949	1948	1949	1948	63
455	20231124	122000	78750802	1948	1947	1948	1947	252
456	20231124	121900	78260118	1946	1944	1946	1944	808
457	20231124	121800	76688643	1945	1945	1945	1945	0
458	20231124	121700	76688643	1945	1945	1945	1945	0
459	20231124	121600	76688643	1945	1945	1945	1945	9
460	20231124	121500	76671138	1945	1944	1945	1944	439
461	20231124	121400	75817299	1944	1944	1945	1944	196
462	20231124	121300	75436263	1944	1944	1944	1944	12
463	20231124	121200	75412935	1943	1936	1943	1936	304
464	20231124	121100	74823228	1936	1936	1936	1936	21
465	20231124	121000	74782572	1936	1936	1936	1936	23
466	20231124	120900	74738044	1936	1935	1936	1935	62
467	20231124	120800	74618073	1935	1935	1935	1935	4
468	20231124	120700	74610333	1935	1934	1935	1934	6
469	20231124	120600	74598725	1935	1932	1935	1932	101
470	20231124	120500	74403467	1932	1932	1932	1932	33
471	20231124	120400	74339711	1932	1930	1932	1930	94
472	20231124	120300	74158247	1930	1930	1930	1930	0
473	20231124	120200	74158247	1930	1930	1930	1930	0
474	20231124	120100	74158247	1930	1929	1930	1929	12
475	20231124	120000	74135097	1929	1928	1929	1928	58
476	20231124	115900	74023242	1928	1928	1928	1928	0
477	20231124	115800	74023242	1928	1928	1928	1928	8
478	20231124	115700	74007818	1927	1927	1927	1927	14
479	20231124	115600	73980840	1927	1927	1927	1927	0
480	20231124	115500	73980840	1927	1925	1928	1925	145
481	20231124	115400	73701527	1924	1920	1924	1920	178
482	20231124	115300	73359357	1920	1920	1920	1920	0
483	20231124	115200	73359357	1920	1920	1920	1920	81
484	20231124	115100	73203837	1920	1920	1920	1920	0
485	20231124	115000	73203837	1920	1920	1920	1920	1
486	20231124	114900	73201917	1920	1920	1920	1920	0
487	20231124	114800	73201917	1920	1920	1920	1920	0
488	20231124	114700	73201917	1920	1919	1920	1919	2
489	20231124	114600	73198078	1917	1917	1917	1917	0
490	20231124	114500	73198078	1917	1917	1917	1917	14
491	20231124	114400	73171240	1917	1917	1917	1917	0
492	20231124	114300	73171240	1917	1916	1917	1916	542
493	20231124	114200	72132754	1916	1916	1916	1916	450
494	20231124	114100	71270554	1916	1916	1916	1916	0
495	20231124	114000	71270554	1916	1916	1916	1916	60
496	20231124	113900	71155594	1916	1916	1916	1916	472
497	20231124	113800	70251242	1916	1916	1916	1916	0
498	20231124	113700	70251242	1916	1916	1916	1916	0
499	20231124	113600	70251242	1916	1916	1916	1916	0
500	20231124	113500	70251242	1916	1916	1916	1916	74
501	20231124	113400	70109458	1913	1913	1913	1913	0
502	20231124	113300	70109458	1913	1913	1913	1913	14
503	20231124	113200	70082676	1913	1913	1913	1913	0
504	20231124	113100	70082676	1913	1913	1913	1913	0
505	20231124	113000	70082676	1913	1913	1913	1913	14
506	20231124	112900	70055894	1913	1913	1913	1913	0
507	20231124	112800	70055894	1913	1913	1913	1913	0
508	20231124	112700	70055894	1913	1913	1913	1913	14
509	20231124	112600	70029112	1913	1913	1913	1913	0
510	20231124	112500	70029112	1913	1913	1913	1913	0
511	20231124	112400	70029112	1913	1913	1913	1913	14
512	20231124	112300	70002330	1913	1913	1913	1913	1
513	20231124	112200	70000417	1917	1917	1917	1917	0
514	20231124	112100	70000417	1917	1917	1917	1917	0
515	20231124	112000	70000417	1917	1917	1917	1917	58
516	20231124	111900	69889231	1912	1912	1912	1912	0
517	20231124	111800	69889231	1912	1912	1912	1912	14
518	20231124	111700	69862463	1912	1912	1912	1912	0
519	20231124	111600	69862463	1912	1912	1912	1912	0
520	20231124	111500	69862463	1912	1912	1912	1912	14
521	20231124	111400	69835695	1912	1912	1912	1912	84
522	20231124	111300	69675087	1912	1912	1912	1912	0
523	20231124	111200	69675087	1912	1912	1912	1912	0
524	20231124	111100	69675087	1912	1912	1912	1912	0
525	20231124	111000	69675087	1912	1912	1912	1912	0
526	20231124	110900	69675087	1912	1912	1912	1912	0
527	20231124	110800	69675087	1912	1912	1912	1912	0
528	20231124	110700	69675087	1912	1912	1912	1912	0
529	20231124	110600	69675087	1912	1912	1912	1912	4
530	20231124	110500	69667439	1912	1912	1912	1912	0
531	20231124	110400	69667439	1912	1912	1912	1912	0
532	20231124	110300	69667439	1912	1912	1912	1912	0
533	20231124	110200	69667439	1912	1912	1912	1912	0
534	20231124	110100	69667439	1912	1912	1912	1912	0
535	20231124	110000	69667439	1912	1912	1912	1912	59
536	20231124	105900	69554631	1912	1912	1912	1912	0
537	20231124	105800	69554631	1912	1912	1912	1912	1000
538	20231124	105700	67642631	1912	1912	1912	1912	0
539	20231124	105600	67642631	1912	1912	1912	1912	0
540	20231124	105500	67642631	1912	1915	1915	1912	1134
541	20231124	105400	65474300	1917	1917	1917	1917	0
542	20231124	105300	65474300	1917	1917	1917	1917	0
543	20231124	105200	65474300	1917	1917	1917	1917	0
544	20231124	105100	65474300	1917	1917	1917	1917	0
545	20231124	105000	65474300	1917	1917	1917	1917	0
546	20231124	104900	65474300	1917	1917	1917	1917	0
547	20231124	104800	65474300	1917	1917	1917	1917	0
548	20231124	104700	65474300	1917	1917	1917	1917	0
549	20231124	104600	65474300	1917	1917	1917	1917	0
550	20231124	104500	65474300	1917	1917	1917	1917	0
551	20231124	104400	65474300	1917	1917	1917	1917	0
552	20231124	104300	65474300	1917	1917	1917	1917	0
553	20231124	104200	65474300	1917	1917	1917	1917	15
554	20231124	104100	65445545	1917	1917	1917	1917	270
555	20231124	104000	64927955	1917	1913	1917	1913	59
556	20231124	103900	64814866	1913	1911	1913	1911	54
557	20231124	103800	64711592	1910	1910	1910	1910	52
558	20231124	103700	64612272	1907	1907	1907	1907	0
559	20231124	103600	64612272	1907	1907	1907	1907	14
560	20231124	103500	64585574	1907	1907	1907	1907	0
561	20231124	103400	64585574	1907	1907	1907	1907	0
562	20231124	103300	64585574	1907	1907	1907	1907	14
563	20231124	103200	64558876	1907	1907	1907	1907	0
564	20231124	103100	64558876	1907	1907	1907	1907	0
565	20231124	103000	64558876	1907	1907	1907	1907	14
566	20231124	102900	64532178	1907	1907	1907	1907	0
567	20231124	102800	64532178	1907	1907	1907	1907	5
568	20231124	102700	64522643	1910	1910	1910	1910	0
569	20231124	102600	64522643	1910	1910	1910	1910	0
570	20231124	102500	64522643	1910	1910	1910	1910	0
571	20231124	102400	64522643	1910	1910	1910	1910	0
572	20231124	102300	64522643	1910	1910	1910	1910	7
573	20231124	102200	64509273	1910	1909	1910	1909	10
574	20231124	102100	64490182	1909	1908	1909	1908	200
575	20231124	102000	64108559	1908	1907	1908	1907	69
576	20231124	101900	63976920	1907	1905	1907	1905	82
577	20231124	101800	63820640	1903	1903	1903	1903	592
578	20231124	101700	62694064	1903	1903	1903	1903	0
579	20231124	101600	62694064	1903	1903	1903	1903	0
580	20231124	101500	62694064	1903	1903	1903	1903	74
581	20231124	101400	62553242	1901	1901	1901	1901	0
582	20231124	101300	62553242	1901	1901	1901	1901	0
583	20231124	101200	62553242	1901	1901	1901	1901	14
584	20231124	101100	62526628	1901	1902	1902	1901	150
585	20231124	101000	62241369	1902	1902	1902	1902	0
586	20231124	100900	62241369	1902	1898	1902	1898	1283
587	20231124	100800	59801159	1897	1897	1897	1897	0
588	20231124	100700	59801159	1897	1897	1897	1897	0
589	20231124	100600	59801159	1897	1892	1897	1892	54
590	20231124	100500	59698841	1889	1889	1889	1889	0
591	20231124	100400	59698841	1889	1889	1889	1889	0
592	20231124	100300	59698841	1889	1888	1889	1888	1060
593	20231124	100200	57696515	1888	1888	1888	1888	0
594	20231124	100100	57696515	1888	1888	1888	1888	0
595	20231124	100000	57696515	1888	1887	1888	1887	59
596	20231124	095900	57585137	1887	1887	1887	1887	14
597	20231124	095800	57558719	1887	1887	1887	1887	0
598	20231124	095700	57558719	1887	1887	1887	1887	0
599	20231124	095600	57558719	1887	1887	1887	1887	2
600	20231124	095500	57554945	1888	1888	1888	1886	162
601	20231124	095400	57249259	1888	1888	1888	1888	51
602	20231124	095300	57152971	1897	1898	1902	1897	1182
603	20231124	095200	54910138	1887	1887	1887	1887	100
604	20231124	095100	54721438	1898	1898	1898	1898	0
605	20231124	095000	54721438	1898	1898	1898	1898	34
606	20231124	094900	54656906	1898	1898	1898	1898	232
607	20231124	094800	54216570	1887	1887	1903	1887	2249
608	20231124	094700	49959077	1887	1886	1887	1886	816
609	20231124	094600	48419481	1886	1886	1886	1884	672
610	20231124	094500	47153086	1888	1886	1904	1886	80
611	20231124	094400	47002058	1886	1905	1905	1886	1171
612	20231124	094300	44778791	1888	1902	1904	1888	605
613	20231124	094200	43634663	1897	1898	1898	1886	1254
614	20231124	094100	41264369	1897	1897	1897	1897	1
615	20231124	094000	41262472	1902	1901	1902	1901	113
616	20231124	093900	41047575	1901	1895	1901	1895	1155
617	20231124	093800	38858832	1895	1886	1895	1886	1189
618	20231124	093700	36615226	1883	1891	1895	1883	5670
619	20231124	093600	25895606	1891	1891	1891	1891	5
620	20231124	093500	25886151	1892	1892	1892	1892	0
621	20231124	093400	25886151	1892	1892	1892	1892	0
622	20231124	093300	25886151	1892	1894	1894	1892	963
623	20231124	093200	24062964	1894	1894	1894	1894	500
624	20231124	093100	23115964	1893	1893	1893	1893	0
625	20231124	093000	23115964	1893	1893	1893	1893	28
626	20231124	092900	23062960	1893	1893	1893	1893	167
627	20231124	092800	22746829	1893	1894	1894	1893	131
628	20231124	092700	22498735	1894	1894	1894	1894	14
629	20231124	092600	22472219	1894	1894	1894	1894	1
630	20231124	092500	22470325	1895	1895	1895	1895	3
631	20231124	092400	22464640	1896	1901	1901	1896	1357
632	20231124	092300	19886369	1902	1902	1902	1902	2
633	20231124	092200	19882565	1908	1909	1909	1908	2145
634	20231124	092100	15789898	1909	1909	1909	1909	5
635	20231124	092000	15780353	1913	1913	1913	1913	59
636	20231124	091900	15667486	1913	1913	1913	1913	1
637	20231124	091800	15665573	1913	1913	1913	1913	0
638	20231124	091700	15665573	1913	1913	1913	1913	0
639	20231124	091600	15665573	1913	1908	1913	1908	5
640	20231124	091500	15656023	1908	1908	1908	1908	14
641	20231124	091400	15629311	1903	1905	1905	1902	1316
642	20231124	091300	13125180	1908	1908	1908	1908	0
643	20231124	091200	13125180	1908	1912	1912	1908	1700
644	20231124	091100	9878712	1913	1913	1913	1913	2
645	20231124	091000	9874886	1912	1912	1912	1912	14
646	20231124	090900	9848118	1912	1912	1912	1912	0
647	20231124	090800	9848118	1912	1910	1912	1897	39
648	20231124	090700	9773801	1911	1917	1917	1911	8
649	20231124	090600	9758486	1920	1920	1920	1920	0
650	20231124	090500	9758486	1920	1934	1934	1920	1417
651	20231124	090400	7037695	1947	1947	1947	1947	0
652	20231124	090300	7037695	1947	1921	1947	1921	15
653	20231124	090200	7008854	1921	1921	1921	1921	311
654	20231124	090100	6411423	1950	1925	1950	1920	987
655	20231124	090000	4515632	1924	1924	1924	1924	1388