KissMeData/088800/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194500	1851472766	1905	1905	1905	1905	10675
3	20231122	194400	1851472766	1905	1905	1905	1905	0
4	20231122	194300	1851472766	1905	1905	1905	1905	0
5	20231122	194200	1851472766	1905	1905	1905	1905	0
6	20231122	194100	1851472766	1905	1905	1905	1905	0
7	20231122	194000	1851472766	1905	1905	1905	1905	0
8	20231122	193900	1851472766	1905	1905	1905	1905	0
9	20231122	193800	1851472766	1905	1905	1905	1905	0
10	20231122	193700	1851472766	1905	1905	1905	1905	0
11	20231122	193600	1851472766	1905	1905	1905	1905	0
12	20231122	193500	1851472766	1905	1905	1905	1905	0
13	20231122	193400	1851472766	1905	1905	1905	1905	0
14	20231122	193300	1851472766	1905	1905	1905	1905	0
15	20231122	193200	1851472766	1905	1905	1905	1905	0
16	20231122	193100	1851472766	1905	1905	1905	1905	0
17	20231122	193000	1851472766	1905	1905	1905	1905	0
18	20231122	192900	1851472766	1905	1905	1905	1905	0
19	20231122	192800	1851472766	1905	1905	1905	1905	0
20	20231122	192700	1851472766	1905	1905	1905	1905	0
21	20231122	192600	1851472766	1905	1905	1905	1905	0
22	20231122	192500	1851472766	1905	1905	1905	1905	0
23	20231122	192400	1851472766	1905	1905	1905	1905	0
24	20231122	192300	1851472766	1905	1905	1905	1905	0
25	20231122	192200	1851472766	1905	1905	1905	1905	0
26	20231122	192100	1851472766	1905	1905	1905	1905	0
27	20231122	192000	1851472766	1905	1905	1905	1905	0
28	20231122	191900	1851472766	1905	1905	1905	1905	0
29	20231122	191800	1851472766	1905	1905	1905	1905	0
30	20231122	191700	1851472766	1905	1905	1905	1905	0
31	20231122	191600	1851472766	1905	1905	1905	1905	0
32	20231122	191500	1851472766	1905	1905	1905	1905	10675
33	20231122	191400	1851472766	1905	1905	1905	1905	0
34	20231122	191300	1851472766	1905	1905	1905	1905	0
35	20231122	191200	1851472766	1905	1905	1905	1905	0
36	20231122	191100	1851472766	1905	1905	1905	1905	0
37	20231122	191000	1851472766	1905	1905	1905	1905	0
38	20231122	190900	1851472766	1905	1905	1905	1905	0
39	20231122	190800	1851472766	1905	1905	1905	1905	0
40	20231122	190700	1851472766	1905	1905	1905	1905	0
41	20231122	190600	1851472766	1905	1905	1905	1905	0
42	20231122	190500	1851472766	1905	1905	1905	1905	0
43	20231122	190400	1851472766	1905	1905	1905	1905	0
44	20231122	190300	1851472766	1905	1905	1905	1905	0
45	20231122	190200	1851472766	1905	1905	1905	1905	0
46	20231122	190100	1851472766	1905	1905	1905	1905	0
47	20231122	190000	1851472766	1905	1905	1905	1905	0
48	20231122	185900	1851472766	1905	1905	1905	1905	0
49	20231122	185800	1851472766	1905	1905	1905	1905	0
50	20231122	185700	1851472766	1905	1905	1905	1905	0
51	20231122	185600	1851472766	1905	1905	1905	1905	0
52	20231122	185500	1851472766	1905	1905	1905	1905	0
53	20231122	185400	1851472766	1905	1905	1905	1905	0
54	20231122	185300	1851472766	1905	1905	1905	1905	0
55	20231122	185200	1851472766	1905	1905	1905	1905	0
56	20231122	185100	1851472766	1905	1905	1905	1905	0
57	20231122	185000	1851472766	1905	1905	1905	1905	0
58	20231122	184900	1851472766	1905	1905	1905	1905	0
59	20231122	184800	1851472766	1905	1905	1905	1905	0
60	20231122	184700	1851472766	1905	1905	1905	1905	0
61	20231122	184600	1851472766	1905	1905	1905	1905	0
62	20231122	184500	1851472766	1905	1905	1905	1905	10675
63	20231122	184400	1851472766	1905	1905	1905	1905	0
64	20231122	184300	1851472766	1905	1905	1905	1905	0
65	20231122	184200	1851472766	1905	1905	1905	1905	0
66	20231122	184100	1851472766	1905	1905	1905	1905	0
67	20231122	184000	1851472766	1905	1905	1905	1905	0
68	20231122	183900	1851472766	1905	1905	1905	1905	0
69	20231122	183800	1851472766	1905	1905	1905	1905	0
70	20231122	183700	1851472766	1905	1905	1905	1905	0
71	20231122	183600	1851472766	1905	1905	1905	1905	0
72	20231122	183500	1851472766	1905	1905	1905	1905	0
73	20231122	183400	1851472766	1905	1905	1905	1905	0
74	20231122	183300	1851472766	1905	1905	1905	1905	0
75	20231122	183200	1851472766	1905	1905	1905	1905	0
76	20231122	183100	1851472766	1905	1905	1905	1905	0
77	20231122	183000	1851472766	1905	1905	1905	1905	0
78	20231122	182900	1851472766	1905	1905	1905	1905	0
79	20231122	182800	1851472766	1905	1905	1905	1905	0
80	20231122	182700	1851472766	1905	1905	1905	1905	0
81	20231122	182600	1851472766	1905	1905	1905	1905	0
82	20231122	182500	1851472766	1905	1905	1905	1905	0
83	20231122	182400	1851472766	1905	1905	1905	1905	0
84	20231122	182300	1851472766	1905	1905	1905	1905	0
85	20231122	182200	1851472766	1905	1905	1905	1905	0
86	20231122	182100	1851472766	1905	1905	1905	1905	0
87	20231122	182000	1851472766	1905	1905	1905	1905	0
88	20231122	181900	1851472766	1905	1905	1905	1905	0
89	20231122	181800	1851472766	1905	1905	1905	1905	0
90	20231122	181700	1851472766	1905	1905	1905	1905	0
91	20231122	181600	1851472766	1905	1905	1905	1905	0
92	20231122	181500	1851472766	1905	1905	1905	1905	10675
93	20231122	181400	1851472766	1905	1905	1905	1905	0
94	20231122	181300	1851472766	1905	1905	1905	1905	0
95	20231122	181200	1851472766	1905	1905	1905	1905	0
96	20231122	181100	1851472766	1905	1905	1905	1905	0
97	20231122	181000	1851472766	1905	1905	1905	1905	0
98	20231122	180900	1851472766	1905	1905	1905	1905	0
99	20231122	180800	1851472766	1905	1905	1905	1905	0
100	20231122	180700	1851472766	1905	1905	1905	1905	0
101	20231122	180600	1851472766	1905	1905	1905	1905	0
102	20231122	180500	1851472766	1905	1905	1905	1905	0
103	20231122	180400	1851472766	1905	1905	1905	1905	0
104	20231122	180300	1851472766	1905	1905	1905	1905	0
105	20231122	180200	1851472766	1905	1905	1905	1905	0
106	20231122	180100	1851472766	1905	1905	1905	1905	0
107	20231122	180000	1851472766	1905	1905	1905	1905	0
108	20231122	175900	1851472766	1905	1905	1905	1905	0
109	20231122	175800	1851472766	1905	1905	1905	1905	0
110	20231122	175700	1851472766	1905	1905	1905	1905	0
111	20231122	175600	1851472766	1905	1905	1905	1905	0
112	20231122	175500	1851472766	1905	1905	1905	1905	0
113	20231122	175400	1851472766	1905	1905	1905	1905	0
114	20231122	175300	1851472766	1905	1905	1905	1905	0
115	20231122	175200	1851472766	1905	1905	1905	1905	0
116	20231122	175100	1851472766	1905	1905	1905	1905	0
117	20231122	175000	1851472766	1905	1905	1905	1905	0
118	20231122	174900	1851472766	1905	1905	1905	1905	0
119	20231122	174800	1851472766	1905	1905	1905	1905	0
120	20231122	174700	1851472766	1905	1905	1905	1905	0
121	20231122	174600	1851472766	1905	1905	1905	1905	0
122	20231122	174500	1851472766	1905	1905	1905	1905	10675
123	20231122	174400	1851472766	1905	1905	1905	1905	0
124	20231122	174300	1851472766	1905	1905	1905	1905	0
125	20231122	174200	1851472766	1905	1905	1905	1905	0
126	20231122	174100	1851472766	1905	1905	1905	1905	0
127	20231122	174000	1851472766	1905	1905	1905	1905	0
128	20231122	173900	1851472766	1905	1905	1905	1905	0
129	20231122	173800	1851472766	1905	1905	1905	1905	0
130	20231122	173700	1851472766	1905	1905	1905	1905	0
131	20231122	173600	1851472766	1905	1905	1905	1905	0
132	20231122	173500	1851472766	1905	1905	1905	1905	0
133	20231122	173400	1851472766	1905	1905	1905	1905	0
134	20231122	173300	1851472766	1905	1905	1905	1905	0
135	20231122	173200	1851472766	1905	1905	1905	1905	0
136	20231122	173100	1851472766	1905	1905	1905	1905	0
137	20231122	173000	1851472766	1905	1905	1905	1905	0
138	20231122	172900	1851472766	1905	1905	1905	1905	0
139	20231122	172800	1851472766	1905	1905	1905	1905	0
140	20231122	172700	1851472766	1905	1905	1905	1905	0
141	20231122	172600	1851472766	1905	1905	1905	1905	0
142	20231122	172500	1851472766	1905	1905	1905	1905	0
143	20231122	172400	1851472766	1905	1905	1905	1905	0
144	20231122	172300	1851472766	1905	1905	1905	1905	0
145	20231122	172200	1851472766	1905	1905	1905	1905	0
146	20231122	172100	1851472766	1905	1905	1905	1905	0
147	20231122	172000	1851472766	1905	1905	1905	1905	0
148	20231122	171900	1851472766	1905	1905	1905	1905	0
149	20231122	171800	1851472766	1905	1905	1905	1905	0
150	20231122	171700	1851472766	1905	1905	1905	1905	0
151	20231122	171600	1851472766	1905	1905	1905	1905	0
152	20231122	171500	1851472766	1905	1905	1905	1905	10675
153	20231122	171400	1851472766	1905	1905	1905	1905	0
154	20231122	171300	1851472766	1905	1905	1905	1905	0
155	20231122	171200	1851472766	1905	1905	1905	1905	0
156	20231122	171100	1851472766	1905	1905	1905	1905	0
157	20231122	171000	1851472766	1905	1905	1905	1905	0
158	20231122	170900	1851472766	1905	1905	1905	1905	0
159	20231122	170800	1851472766	1905	1905	1905	1905	0
160	20231122	170700	1851472766	1905	1905	1905	1905	0
161	20231122	170600	1851472766	1905	1905	1905	1905	0
162	20231122	170500	1851472766	1905	1905	1905	1905	0
163	20231122	170400	1851472766	1905	1905	1905	1905	0
164	20231122	170300	1851472766	1905	1905	1905	1905	0
165	20231122	170200	1851472766	1905	1905	1905	1905	0
166	20231122	170100	1851472766	1905	1905	1905	1905	0
167	20231122	170000	1851472766	1905	1905	1905	1905	0
168	20231122	165900	1851472766	1905	1905	1905	1905	0
169	20231122	165800	1851472766	1905	1905	1905	1905	0
170	20231122	165700	1851472766	1905	1905	1905	1905	0
171	20231122	165600	1851472766	1905	1905	1905	1905	0
172	20231122	165500	1851472766	1905	1905	1905	1905	0
173	20231122	165400	1851472766	1905	1905	1905	1905	0
174	20231122	165300	1851472766	1905	1905	1905	1905	0
175	20231122	165200	1851472766	1905	1905	1905	1905	0
176	20231122	165100	1851472766	1905	1905	1905	1905	0
177	20231122	165000	1851472766	1905	1905	1905	1905	0
178	20231122	164900	1851472766	1905	1905	1905	1905	0
179	20231122	164800	1851472766	1905	1905	1905	1905	0
180	20231122	164700	1851472766	1905	1905	1905	1905	0
181	20231122	164600	1851472766	1905	1905	1905	1905	0
182	20231122	164500	1851472766	1905	1905	1905	1905	10675
183	20231122	164400	1851472766	1905	1905	1905	1905	0
184	20231122	164300	1851472766	1905	1905	1905	1905	0
185	20231122	164200	1851472766	1905	1905	1905	1905	0
186	20231122	164100	1851472766	1905	1905	1905	1905	0
187	20231122	164000	1851472766	1905	1905	1905	1905	0
188	20231122	163900	1851472766	1905	1905	1905	1905	0
189	20231122	163800	1851472766	1905	1905	1905	1905	0
190	20231122	163700	1851472766	1905	1905	1905	1905	0
191	20231122	163600	1851472766	1905	1905	1905	1905	0
192	20231122	163500	1851472766	1905	1905	1905	1905	0
193	20231122	163400	1851472766	1905	1905	1905	1905	0
194	20231122	163300	1851472766	1905	1905	1905	1905	0
195	20231122	163200	1851472766	1905	1905	1905	1905	0
196	20231122	163100	1851472766	1905	1905	1905	1905	0
197	20231122	163000	1851472766	1905	1905	1905	1905	0
198	20231122	162900	1851472766	1905	1905	1905	1905	0
199	20231122	162800	1851472766	1905	1905	1905	1905	0
200	20231122	162700	1851472766	1905	1905	1905	1905	0
201	20231122	162600	1851472766	1905	1905	1905	1905	0
202	20231122	162500	1851472766	1905	1905	1905	1905	0
203	20231122	162400	1851472766	1905	1905	1905	1905	0
204	20231122	162300	1851472766	1905	1905	1905	1905	0
205	20231122	162200	1851472766	1905	1905	1905	1905	0
206	20231122	162100	1851472766	1905	1905	1905	1905	0
207	20231122	162000	1851472766	1905	1905	1905	1905	0
208	20231122	161900	1851472766	1905	1905	1905	1905	0
209	20231122	161800	1851472766	1905	1905	1905	1905	0
210	20231122	161700	1851472766	1905	1905	1905	1905	0
211	20231122	161600	1851472766	1905	1905	1905	1905	0
212	20231122	161500	1851472766	1905	1905	1905	1905	10675
213	20231122	161400	1851472766	1905	1905	1905	1905	0
214	20231122	161300	1851472766	1905	1905	1905	1905	0
215	20231122	161200	1851472766	1905	1905	1905	1905	0
216	20231122	161100	1851472766	1905	1905	1905	1905	0
217	20231122	161000	1851472766	1905	1905	1905	1905	0
218	20231122	160900	1851472766	1905	1905	1905	1905	0
219	20231122	160800	1851472766	1905	1905	1905	1905	0
220	20231122	160700	1851472766	1905	1905	1905	1905	0
221	20231122	160600	1851472766	1905	1905	1905	1905	0
222	20231122	160500	1851472766	1905	1905	1905	1905	0
223	20231122	160400	1851472766	1905	1905	1905	1905	0
224	20231122	160300	1851472766	1905	1905	1905	1905	0
225	20231122	160200	1851472766	1905	1905	1905	1905	0
226	20231122	160100	1851472766	1905	1905	1905	1905	0
227	20231122	160000	1851472766	1905	1905	1905	1905	0
228	20231122	155900	1851472766	1905	1905	1905	1905	0
229	20231122	155800	1851472766	1905	1905	1905	1905	0
230	20231122	155700	1851472766	1905	1905	1905	1905	0
231	20231122	155600	1851472766	1905	1905	1905	1905	0
232	20231122	155500	1851472766	1905	1905	1905	1905	0
233	20231122	155400	1851472766	1905	1905	1905	1905	0
234	20231122	155300	1851472766	1905	1905	1905	1905	0
235	20231122	155200	1851472766	1905	1905	1905	1905	0
236	20231122	155100	1851472766	1905	1905	1905	1905	0
237	20231122	155000	1851472766	1905	1905	1905	1905	0
238	20231122	154900	1851472766	1905	1905	1905	1905	0
239	20231122	154800	1851472766	1905	1905	1905	1905	0
240	20231122	154700	1851472766	1905	1905	1905	1905	0
241	20231122	154600	1851472766	1905	1905	1905	1905	0
242	20231122	154500	1851472766	1905	1905	1905	1905	10675
243	20231122	154400	1851472766	1905	1905	1905	1905	0
244	20231122	154300	1851472766	1905	1905	1905	1905	0
245	20231122	154200	1851472766	1905	1905	1905	1905	0
246	20231122	154100	1851472766	1905	1905	1905	1905	0
247	20231122	154000	1851472766	1905	1905	1905	1905	0
248	20231122	153900	1851472766	1905	1905	1905	1905	0
249	20231122	153800	1851472766	1905	1905	1905	1905	0
250	20231122	153700	1851472766	1905	1905	1905	1905	0
251	20231122	153600	1851472766	1905	1905	1905	1905	0
252	20231122	153500	1851472766	1905	1905	1905	1905	0
253	20231122	153400	1851472766	1905	1905	1905	1905	0
254	20231122	153300	1851472766	1905	1905	1905	1905	0
255	20231122	153200	1851472766	1905	1905	1905	1905	0
256	20231122	153100	1851472766	1905	1905	1905	1905	0
257	20231122	153000	1851472766	1905	1905	1905	1905	10675
258	20231122	152900	1831136891	1912	1912	1912	1912	0
259	20231122	152800	1831136891	1912	1912	1912	1912	0
260	20231122	152700	1831136891	1912	1912	1912	1912	0
261	20231122	152600	1831136891	1912	1912	1912	1912	0
262	20231122	152500	1831136891	1912	1912	1912	1912	0
263	20231122	152400	1831136891	1912	1912	1912	1912	0
264	20231122	152300	1831136891	1912	1912	1912	1912	0
265	20231122	152200	1831136891	1912	1912	1912	1912	0
266	20231122	152100	1831136891	1912	1912	1912	1912	0
267	20231122	152000	1831136891	1912	1912	1912	1912	0
268	20231122	151900	1831136891	1912	1912	1915	1912	6024
269	20231122	151800	1819618024	1912	1908	1913	1907	2875
270	20231122	151700	1814132378	1909	1910	1914	1907	5380
271	20231122	151600	1803850511	1911	1910	1911	1910	117
272	20231122	151500	1803627039	1909	1913	1913	1909	1739
273	20231122	151400	1800305172	1914	1910	1914	1910	540
274	20231122	151300	1799273732	1908	1908	1908	1907	9633
275	20231122	151200	1780894368	1908	1908	1908	1907	1631
276	20231122	151100	1777782720	1908	1908	1908	1907	1342
277	20231122	151000	1775222185	1908	1907	1908	1907	501
278	20231122	150900	1774266777	1908	1908	1908	1907	1263
279	20231122	150800	1771857103	1908	1908	1908	1908	1
280	20231122	150700	1771855195	1907	1907	1907	1906	1927
281	20231122	150600	1768181741	1907	1907	1907	1906	504
282	20231122	150500	1767220703	1907	1907	1908	1907	1842
283	20231122	150400	1763708008	1908	1906	1908	1906	1232
284	20231122	150300	1761358903	1906	1905	1906	1905	1534
285	20231122	150200	1758436631	1905	1907	1907	1904	7362
286	20231122	150100	1744413689	1907	1908	1908	1906	2210
287	20231122	150000	1740198798	1906	1909	1909	1906	1638
288	20231122	145900	1737075130	1907	1907	1907	1906	2671
289	20231122	145800	1731982199	1907	1909	1909	1907	1873
290	20231122	145700	1728408570	1909	1910	1910	1909	463
291	20231122	145600	1727524575	1909	1911	1911	1909	1334
292	20231122	145500	1724977332	1911	1911	1911	1910	743
293	20231122	145400	1723557591	1911	1912	1912	1911	577
294	20231122	145300	1722454939	1912	1911	1912	1911	960
295	20231122	145200	1720619482	1912	1912	1912	1912	169
296	20231122	145100	1720296354	1913	1915	1915	1913	2583
297	20231122	145000	1715354092	1914	1913	1916	1913	107
298	20231122	144900	1715149094	1912	1918	1921	1912	1574
299	20231122	144800	1712133956	1919	1916	1920	1916	322
300	20231122	144700	1711516564	1916	1912	1916	1912	1285
301	20231122	144600	1709058280	1911	1912	1912	1911	308
302	20231122	144500	1708469484	1912	1912	1912	1911	1024
303	20231122	144400	1706512527	1912	1911	1912	1911	151
304	20231122	144300	1706223925	1909	1908	1909	1908	1235
305	20231122	144200	1703867311	1908	1908	1908	1907	2996
306	20231122	144100	1698150945	1908	1908	1908	1908	6
307	20231122	144000	1698139497	1909	1909	1909	1909	608
308	20231122	143900	1696978825	1909	1911	1911	1909	1515
309	20231122	143800	1694086023	1912	1913	1913	1909	107
310	20231122	143700	1693881714	1913	1910	1913	1909	453
311	20231122	143600	1693016707	1911	1912	1912	1908	655
312	20231122	143500	1691764884	1908	1908	1908	1907	1140
313	20231122	143400	1689589899	1907	1908	1908	1906	2945
314	20231122	143300	1683973963	1908	1914	1914	1905	35822
315	20231122	143200	1615652011	1914	1914	1915	1914	3623
316	20231122	143100	1608717567	1914	1915	1916	1911	4843
317	20231122	143000	1599453523	1916	1920	1920	1915	2460
318	20231122	142900	1594735192	1925	1927	1927	1918	4896
319	20231122	142800	1585324549	1928	1931	1931	1927	8486
320	20231122	142700	1568964387	1935	1909	1937	1909	50454
321	20231122	142600	1471700898	1909	1909	1909	1908	2137
322	20231122	142500	1467623319	1909	1910	1910	1909	8
323	20231122	142400	1467608046	1908	1908	1909	1908	337
324	20231122	142300	1466965000	1908	1908	1909	1908	1057
325	20231122	142200	1464948242	1908	1907	1908	1907	797
326	20231122	142100	1463428166	1908	1908	1908	1906	1697
327	20231122	142000	1460191680	1908	1908	1908	1908	42
328	20231122	141900	1460111544	1907	1907	1907	1907	10607
329	20231122	141800	1439883995	1907	1907	1907	1907	14
330	20231122	141700	1439857297	1907	1909	1909	1907	4907
331	20231122	141600	1430496827	1909	1912	1912	1909	13761
332	20231122	141500	1404205569	1912	1913	1913	1912	3515
333	20231122	141400	1397484886	1913	1913	1913	1912	66
334	20231122	141300	1397358638	1912	1912	1912	1912	620
335	20231122	141200	1396173198	1913	1913	1913	1913	312
336	20231122	141100	1395576342	1913	1913	1913	1913	405
337	20231122	141000	1394801577	1913	1913	1913	1913	426
338	20231122	140900	1393986639	1913	1913	1913	1913	45
339	20231122	140800	1393900554	1913	1913	1913	1912	1606
340	20231122	140700	1390828696	1913	1918	1918	1913	219
341	20231122	140600	1390409099	1919	1914	1919	1914	1010
342	20231122	140500	1388475929	1914	1913	1916	1911	10169
343	20231122	140400	1369038333	1914	1914	1917	1914	9657
344	20231122	140300	1350551296	1914	1915	1915	1913	2626
345	20231122	140200	1345524369	1914	1914	1914	1914	574
346	20231122	140100	1344425733	1913	1914	1915	1913	5027
347	20231122	140000	1334805763	1914	1917	1917	1914	6215
348	20231122	135900	1322898242	1918	1926	1926	1918	9150
349	20231122	135800	1305313409	1926	1927	1927	1926	720
350	20231122	135700	1303926641	1929	1929	1929	1929	0
351	20231122	135600	1303926641	1929	1929	1929	1929	0
352	20231122	135500	1303926641	1929	1929	1929	1929	0
353	20231122	135400	1303926641	1929	1929	1929	1929	10
354	20231122	135300	1303907351	1929	1929	1929	1929	34
355	20231122	135200	1303841765	1927	1927	1927	1926	352
356	20231122	135100	1303163471	1927	1926	1927	1925	1076
357	20231122	135000	1301091937	1925	1930	1930	1925	335
358	20231122	134900	1300446313	1930	1929	1930	1929	763
359	20231122	134800	1298973922	1930	1930	1930	1930	55
360	20231122	134700	1298867772	1930	1930	1930	1930	518
361	20231122	134600	1297868032	1929	1929	1929	1929	707
362	20231122	134500	1296504229	1929	1928	1929	1928	229
363	20231122	134400	1296062714	1928	1928	1928	1927	745
364	20231122	134300	1294627093	1927	1927	1927	1927	567
365	20231122	134200	1293534484	1927	1928	1928	1926	272
366	20231122	134100	1293010567	1928	1929	1929	1928	31
367	20231122	134000	1292950798	1929	1929	1929	1929	175
368	20231122	133900	1292613223	1929	1928	1929	1928	308
369	20231122	133800	1292019198	1927	1928	1928	1925	2233
370	20231122	133700	1287718404	1927	1929	1929	1927	1378
371	20231122	133600	1285061738	1930	1929	1930	1929	743
372	20231122	133500	1283627848	1930	1930	1930	1929	2383
373	20231122	133400	1279030690	1930	1930	1930	1930	1705
374	20231122	133300	1275740040	1931	1929	1931	1928	1600
375	20231122	133200	1272652472	1929	1929	1930	1929	1060
376	20231122	133100	1270607371	1930	1932	1932	1930	2782
377	20231122	133000	1265235932	1934	1936	1936	1931	2595
378	20231122	132900	1260217348	1935	1938	1938	1935	2687
379	20231122	132800	1255015713	1936	1941	1941	1936	5335
380	20231122	132700	1244675154	1939	1936	1945	1936	19305
381	20231122	132600	1207203776	1937	1931	1937	1931	7977
382	20231122	132500	1191777031	1931	1927	1932	1927	23307
383	20231122	132400	1146824993	1926	1925	1927	1925	1588
384	20231122	132300	1143767648	1926	1926	1926	1926	621
385	20231122	132200	1142571602	1926	1926	1927	1926	7668
386	20231122	132100	1127801221	1926	1925	1926	1925	14419
387	20231122	132000	1100039755	1926	1925	1926	1925	3679
388	20231122	131900	1092957417	1925	1923	1925	1923	2964
389	20231122	131800	1087254224	1923	1920	1923	1919	4499
390	20231122	131700	1078610237	1921	1920	1921	1920	4605
391	20231122	131600	1069768634	1920	1921	1921	1920	304
392	20231122	131500	1069184950	1921	1920	1921	1920	1703
393	20231122	131400	1065914288	1920	1919	1920	1919	497
394	20231122	131300	1064960544	1919	1918	1919	1918	107
395	20231122	131200	1064755311	1919	1919	1919	1919	122
396	20231122	131100	1064521193	1919	1919	1919	1919	24
397	20231122	131000	1064475137	1919	1918	1919	1918	360
398	20231122	130900	1063784619	1918	1919	1919	1918	679
399	20231122	130800	1062482296	1918	1917	1918	1916	603
400	20231122	130700	1061326313	1916	1917	1917	1916	163
401	20231122	130600	1061013989	1918	1916	1918	1916	124
402	20231122	130500	1060776384	1917	1916	1917	1916	220
403	20231122	130400	1060354764	1916	1916	1918	1916	160
404	20231122	130300	1060047924	1916	1917	1917	1916	850
405	20231122	130200	1058418488	1917	1917	1917	1917	208
406	20231122	130100	1058019752	1917	1917	1918	1917	65
407	20231122	130000	1057895097	1917	1917	1917	1917	603
408	20231122	125900	1056739146	1920	1917	1920	1916	3664
409	20231122	125800	1049710182	1918	1919	1919	1918	4000
410	20231122	125700	1042034183	1920	1919	1920	1919	1315
411	20231122	125600	1039510421	1919	1911	1920	1911	27257
412	20231122	125500	987321408	1911	1910	1911	1910	4254
413	20231122	125400	979195985	1910	1910	1910	1910	46
414	20231122	125300	979108125	1910	1912	1912	1910	984
415	20231122	125200	977228682	1909	1912	1912	1909	227
416	20231122	125100	976794730	1911	1909	1911	1909	5550
417	20231122	125000	966194740	1909	1910	1910	1908	559
418	20231122	124900	965128106	1910	1910	1910	1909	591
419	20231122	124800	963999835	1910	1905	1910	1905	4190
420	20231122	124700	956014237	1905	1904	1905	1903	187
421	20231122	124600	955658189	1905	1906	1906	1905	981
422	20231122	124500	953788439	1905	1905	1905	1905	62
423	20231122	124400	953670329	1905	1904	1905	1904	938
424	20231122	124300	951883440	1905	1905	1905	1905	462
425	20231122	124200	951003330	1903	1903	1903	1903	1
426	20231122	124100	951001427	1902	1902	1902	1902	0
427	20231122	124000	951001427	1902	1902	1902	1902	0
428	20231122	123900	951001427	1902	1902	1902	1902	6
429	20231122	123800	950990015	1902	1902	1904	1902	1555
430	20231122	123700	948031743	1902	1906	1906	1902	8510
431	20231122	123600	931841025	1906	1906	1906	1906	101
432	20231122	123500	931648519	1906	1907	1907	1906	285
433	20231122	123400	931105284	1907	1906	1907	1906	308
434	20231122	123300	930518235	1906	1905	1906	1905	4
435	20231122	123200	930510614	1904	1904	1904	1904	0
436	20231122	123100	930510614	1904	1904	1904	1904	10
437	20231122	123000	930491574	1904	1904	1904	1904	0
438	20231122	122900	930491574	1904	1904	1904	1904	121
439	20231122	122800	930261190	1904	1904	1904	1904	0
440	20231122	122700	930261190	1904	1908	1908	1904	2000
441	20231122	122600	926452403	1909	1909	1909	1909	0
442	20231122	122500	926452403	1909	1909	1909	1909	541
443	20231122	122400	925419634	1910	1910	1911	1910	200
444	20231122	122300	925037633	1909	1909	1909	1909	1
445	20231122	122200	925035724	1909	1906	1909	1906	245
446	20231122	122100	924568022	1907	1905	1907	1905	4142
447	20231122	122000	916672999	1904	1904	1904	1904	800
448	20231122	121900	915149799	1905	1905	1905	1905	98
449	20231122	121800	914963109	1903	1903	1904	1903	2763
450	20231122	121700	909705110	1903	1905	1905	1903	2936
451	20231122	121600	904115695	1905	1905	1905	1905	48
452	20231122	121500	904024255	1906	1907	1907	1906	2
453	20231122	121400	904020442	1907	1907	1907	1907	5
454	20231122	121300	904010907	1907	1907	1907	1907	14
455	20231122	121200	903984209	1908	1907	1908	1904	2896
456	20231122	121100	898466525	1904	1907	1907	1904	294
457	20231122	121000	897906734	1904	1905	1905	1904	580
458	20231122	120900	896802412	1904	1905	1905	1904	100
459	20231122	120800	896612010	1907	1907	1907	1907	43
460	20231122	120700	896530009	1905	1907	1907	1905	2585
461	20231122	120600	891604029	1908	1908	1908	1908	0
462	20231122	120500	891604029	1908	1908	1908	1908	0
463	20231122	120400	891604029	1908	1908	1908	1908	799
464	20231122	120300	890079537	1908	1908	1908	1908	0
465	20231122	120200	890079537	1908	1908	1908	1908	5
466	20231122	120100	890069997	1908	1908	1908	1908	5
467	20231122	120000	890060457	1909	1907	1909	1907	82
468	20231122	115900	889903939	1908	1907	1908	1907	1802
469	20231122	115800	886466972	1907	1907	1907	1907	0
470	20231122	115700	886466972	1907	1907	1907	1907	1
471	20231122	115600	886465065	1907	1907	1907	1907	0
472	20231122	115500	886465065	1907	1907	1907	1907	10
473	20231122	115400	886445995	1907	1906	1907	1906	2
474	20231122	115300	886442182	1907	1907	1907	1907	0
475	20231122	115200	886442182	1907	1907	1907	1907	1
476	20231122	115100	886440275	1903	1906	1907	1903	330
477	20231122	115000	885811960	1907	1907	1907	1907	1
478	20231122	114900	885810053	1903	1906	1906	1903	450
479	20231122	114800	884953694	1903	1908	1909	1903	2469
480	20231122	114700	880251234	1908	1909	1909	1907	1119
481	20231122	114600	878116737	1909	1907	1909	1907	1648
482	20231122	114500	874972702	1907	1907	1907	1907	3
483	20231122	114400	874966981	1907	1907	1907	1907	1
484	20231122	114300	874965074	1907	1907	1907	1907	0
485	20231122	114200	874965074	1907	1907	1907	1906	5
486	20231122	114100	874955541	1903	1908	1908	1903	1002
487	20231122	114000	873048326	1908	1908	1908	1908	9
488	20231122	113900	873031154	1907	1907	1907	1907	181
489	20231122	113800	872685987	1907	1908	1908	1902	2734
490	20231122	113700	867481460	1907	1907	1907	1907	0
491	20231122	113600	867481460	1907	1907	1907	1904	3101
492	20231122	113500	861576764	1909	1909	1909	1909	80
493	20231122	113400	861424044	1909	1906	1909	1905	3888
494	20231122	113300	854016489	1906	1908	1908	1906	276
495	20231122	113200	853490292	1907	1907	1907	1907	0
496	20231122	113100	853490292	1907	1907	1907	1907	219
497	20231122	113000	853072659	1907	1907	1907	1907	0
498	20231122	112900	853072659	1907	1905	1907	1905	1123
499	20231122	112800	850933274	1905	1905	1905	1905	925
500	20231122	112700	849171149	1905	1905	1905	1905	964
501	20231122	112600	847334729	1905	1905	1905	1905	2638
502	20231122	112500	842309339	1905	1909	1909	1905	5773
503	20231122	112400	831308081	1910	1910	1910	1910	858
504	20231122	112300	829669301	1910	1910	1910	1910	200
505	20231122	112200	829287301	1910	1910	1910	1910	0
506	20231122	112100	829287301	1910	1910	1910	1910	1
507	20231122	112000	829285391	1910	1910	1910	1910	278
508	20231122	111900	828754411	1910	1910	1910	1910	9
509	20231122	111800	828737221	1910	1910	1910	1909	104
510	20231122	111700	828538582	1907	1910	1910	1906	861
511	20231122	111600	826895809	1911	1913	1913	1911	144
512	20231122	111500	826620481	1912	1909	1912	1909	5320
513	20231122	111400	816456702	1907	1907	1909	1907	4384
514	20231122	111300	808092648	1908	1907	1908	1907	1010
515	20231122	111200	806166576	1907	1907	1907	1907	12
516	20231122	111100	806143692	1908	1908	1908	1908	1206
517	20231122	111000	803842644	1909	1909	1909	1909	32
518	20231122	110900	803781556	1909	1909	1909	1908	6
519	20231122	110800	803770104	1907	1905	1908	1905	2172
520	20231122	110700	799632085	1905	1904	1905	1904	1149
521	20231122	110600	797444385	1904	1904	1904	1902	1210
522	20231122	110500	795142171	1904	1904	1904	1903	63
523	20231122	110400	795022265	1904	1903	1904	1903	57
524	20231122	110300	794913787	1903	1902	1903	1902	507
525	20231122	110200	793949466	1902	1902	1902	1902	299
526	20231122	110100	793380768	1902	1902	1902	1902	550
527	20231122	110000	792334668	1903	1903	1903	1903	119
528	20231122	105900	792108211	1903	1903	1903	1903	1160
529	20231122	105800	789900731	1903	1905	1905	1903	1542
530	20231122	105700	786964697	1905	1905	1905	1905	62
531	20231122	105600	786846587	1905	1905	1905	1905	1134
532	20231122	105500	784686317	1905	1906	1906	1905	1592
533	20231122	105400	781652017	1906	1906	1906	1906	161
534	20231122	105300	781345151	1907	1906	1907	1906	88
535	20231122	105200	781177422	1904	1906	1906	1904	200
536	20231122	105100	780796457	1907	1907	1907	1907	15
537	20231122	105000	780767852	1907	1909	1909	1907	483
538	20231122	104900	779846335	1910	1910	1911	1910	368
539	20231122	104800	779143454	1911	1911	1911	1911	31
540	20231122	104700	779084213	1911	1911	1912	1910	105
541	20231122	104600	778883655	1912	1913	1913	1910	2086
542	20231122	104500	774897636	1914	1914	1914	1913	967
543	20231122	104400	773047753	1914	1914	1914	1914	202
544	20231122	104300	772661125	1915	1916	1916	1914	1363
545	20231122	104200	770050030	1916	1915	1916	1915	153
546	20231122	104100	769756896	1915	1913	1915	1910	3977
547	20231122	104000	762148668	1913	1913	1914	1910	133
548	20231122	103900	761894498	1913	1911	1913	1911	834
549	20231122	103800	760300542	1911	1911	1911	1911	802
550	20231122	103700	758767920	1909	1908	1909	1908	186
551	20231122	103600	758412897	1908	1909	1909	1908	362
552	20231122	103500	757722052	1909	1909	1909	1909	27
553	20231122	103400	757670509	1910	1910	1910	1910	83
554	20231122	103300	757511979	1911	1912	1913	1909	2640
555	20231122	103200	752468495	1913	1914	1914	1913	345
556	20231122	103100	751808209	1913	1914	1914	1913	6
557	20231122	103000	751796729	1915	1912	1915	1912	3204
558	20231122	102900	745663055	1913	1913	1913	1913	178
559	20231122	102800	745322541	1914	1914	1914	1914	100
560	20231122	102700	745131141	1914	1914	1914	1913	8
561	20231122	102600	745115830	1915	1904	1915	1904	7564
562	20231122	102500	730680367	1903	1903	1904	1903	439
563	20231122	102400	729844938	1903	1902	1903	1902	1183
564	20231122	102300	727594768	1902	1902	1902	1902	220
565	20231122	102200	727176328	1902	1902	1902	1901	29
566	20231122	102100	727121186	1902	1903	1903	1901	1444
567	20231122	102000	724374994	1904	1903	1904	1903	105
568	20231122	101900	724175178	1901	1903	1904	1901	1010
569	20231122	101800	722254336	1904	1904	1904	1904	104
570	20231122	101700	722056320	1904	1904	1904	1903	114
571	20231122	101600	721839366	1904	1904	1904	1901	102
572	20231122	101500	721645445	1901	1902	1904	1901	4295
573	20231122	101400	713476819	1903	1901	1903	1900	2690
574	20231122	101300	708361106	1902	1901	1902	1900	320
575	20231122	101200	707753038	1902	1903	1903	1902	178
576	20231122	101100	707414306	1904	1903	1904	1903	413
577	20231122	101000	706628355	1904	1905	1905	1903	168
578	20231122	100900	706308595	1904	1902	1904	1902	1553
579	20231122	100800	703352428	1903	1904	1904	1903	18
580	20231122	100700	703318158	1900	1902	1903	1900	2399
581	20231122	100600	698758608	1900	1902	1902	1900	2520
582	20231122	100500	693969840	1903	1904	1904	1903	3678
583	20231122	100400	686966990	1904	1904	1905	1904	3478
584	20231122	100300	680344378	1905	1889	1905	1888	9976
585	20231122	100200	661463812	1887	1889	1893	1887	5251
586	20231122	100100	651544461	1887	1887	1889	1887	2624
587	20231122	100000	646592971	1887	1888	1889	1887	616
588	20231122	095900	645430026	1889	1890	1890	1889	737
589	20231122	095800	644037598	1890	1890	1891	1890	1137
590	20231122	095700	641888667	1890	1892	1892	1890	1534
591	20231122	095600	638987740	1892	1893	1893	1892	1088
592	20231122	095500	636928237	1893	1894	1894	1893	326
593	20231122	095400	636310895	1894	1894	1894	1894	501
594	20231122	095300	635362001	1894	1890	1894	1890	2645
595	20231122	095200	630362663	1890	1889	1890	1889	2403
596	20231122	095100	625821487	1887	1888	1888	1887	1099
597	20231122	095000	623747671	1883	1883	1885	1880	8233
598	20231122	094900	608251802	1883	1885	1885	1882	4975
599	20231122	094800	598881930	1886	1886	1886	1885	4739
600	20231122	094700	589946891	1886	1886	1887	1885	3433
601	20231122	094600	583471653	1885	1895	1895	1885	21391
602	20231122	094500	543004296	1895	1897	1897	1895	10897
603	20231122	094400	522348016	1897	1898	1898	1897	4778
604	20231122	094300	513281729	1897	1898	1899	1897	7209
605	20231122	094200	499595136	1898	1901	1901	1898	25284
606	20231122	094100	451556076	1902	1903	1903	1901	6781
607	20231122	094000	438662044	1903	1904	1904	1903	11896
608	20231122	093900	416019522	1905	1907	1907	1905	1695
609	20231122	093800	412790544	1906	1907	1908	1906	11061
610	20231122	093700	391707348	1909	1908	1909	1907	2471
611	20231122	093600	386995126	1907	1907	1907	1906	1643
612	20231122	093500	383861939	1908	1908	1909	1907	1920
613	20231122	093400	380199904	1909	1908	1909	1907	1631
614	20231122	093300	377088934	1906	1906	1906	1906	132
615	20231122	093200	376837342	1906	1905	1909	1903	12019
616	20231122	093100	353945586	1909	1907	1910	1905	3820
617	20231122	093000	346665240	1905	1905	1909	1905	6915
618	20231122	092900	333489084	1905	1905	1905	1904	3682
619	20231122	092800	326476572	1905	1905	1906	1903	16032
620	20231122	092700	295943083	1905	1908	1908	1905	1665
621	20231122	092600	292771150	1908	1909	1910	1906	3059
622	20231122	092500	286937489	1910	1911	1911	1909	667
623	20231122	092400	285664180	1906	1911	1911	1905	23082
624	20231122	092300	241654226	1911	1914	1914	1910	1737
625	20231122	092200	238334853	1914	1915	1915	1909	12675
626	20231122	092100	214114203	1914	1913	1917	1913	1003
627	20231122	092000	212195354	1913	1917	1918	1911	3635
628	20231122	091900	205239656	1917	1921	1921	1917	947
629	20231122	091800	203422450	1921	1921	1921	1920	436
630	20231122	091700	202585008	1920	1912	1922	1911	7407
631	20231122	091600	188407537	1913	1912	1913	1912	712
632	20231122	091500	187045639	1912	1911	1912	1910	1156
633	20231122	091400	184835890	1911	1912	1912	1911	865
634	20231122	091300	183182824	1912	1907	1913	1907	3916
635	20231122	091200	175708390	1908	1908	1909	1907	798
636	20231122	091100	174185894	1908	1909	1909	1906	7652
637	20231122	091000	159594023	1909	1908	1909	1907	2346
638	20231122	090900	155116465	1908	1908	1909	1908	8064
639	20231122	090800	139727329	1908	1906	1909	1906	1976
640	20231122	090700	135959222	1905	1906	1906	1905	4742
641	20231122	090600	126924209	1906	1914	1916	1905	15043
642	20231122	090500	98224008	1915	1912	1915	1911	2890
643	20231122	090400	92701129	1910	1911	1915	1910	9764
644	20231122	090300	74039521	1911	1918	1918	1911	4136
645	20231122	090200	66132844	1918	1914	1918	1909	9308
646	20231122	090100	48334276	1914	1922	1923	1914	1692
647	20231122	090000	45087492	1922	1930	1933	1919	23400