KissMeData/088800/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	194500	950225980	1903	1903	1903	1903	7327
3	20231123	194400	950225980	1903	1903	1903	1903	0
4	20231123	194300	950225980	1903	1903	1903	1903	0
5	20231123	194200	950225980	1903	1903	1903	1903	0
6	20231123	194100	950225980	1903	1903	1903	1903	0
7	20231123	194000	950225980	1903	1903	1903	1903	0
8	20231123	193900	950225980	1903	1903	1903	1903	0
9	20231123	193800	950225980	1903	1903	1903	1903	0
10	20231123	193700	950225980	1903	1903	1903	1903	0
11	20231123	193600	950225980	1903	1903	1903	1903	0
12	20231123	193500	950225980	1903	1903	1903	1903	0
13	20231123	193400	950225980	1903	1903	1903	1903	0
14	20231123	193300	950225980	1903	1903	1903	1903	0
15	20231123	193200	950225980	1903	1903	1903	1903	0
16	20231123	193100	950225980	1903	1903	1903	1903	0
17	20231123	193000	950225980	1903	1903	1903	1903	0
18	20231123	192900	950225980	1903	1903	1903	1903	0
19	20231123	192800	950225980	1903	1903	1903	1903	0
20	20231123	192700	950225980	1903	1903	1903	1903	0
21	20231123	192600	950225980	1903	1903	1903	1903	0
22	20231123	192500	950225980	1903	1903	1903	1903	0
23	20231123	192400	950225980	1903	1903	1903	1903	0
24	20231123	192300	950225980	1903	1903	1903	1903	0
25	20231123	192200	950225980	1903	1903	1903	1903	0
26	20231123	192100	950225980	1903	1903	1903	1903	0
27	20231123	192000	950225980	1903	1903	1903	1903	0
28	20231123	191900	950225980	1903	1903	1903	1903	0
29	20231123	191800	950225980	1903	1903	1903	1903	0
30	20231123	191700	950225980	1903	1903	1903	1903	0
31	20231123	191600	950225980	1903	1903	1903	1903	0
32	20231123	191500	950225980	1903	1903	1903	1903	7327
33	20231123	191400	950225980	1903	1903	1903	1903	0
34	20231123	191300	950225980	1903	1903	1903	1903	0
35	20231123	191200	950225980	1903	1903	1903	1903	0
36	20231123	191100	950225980	1903	1903	1903	1903	0
37	20231123	191000	950225980	1903	1903	1903	1903	0
38	20231123	190900	950225980	1903	1903	1903	1903	0
39	20231123	190800	950225980	1903	1903	1903	1903	0
40	20231123	190700	950225980	1903	1903	1903	1903	0
41	20231123	190600	950225980	1903	1903	1903	1903	0
42	20231123	190500	950225980	1903	1903	1903	1903	0
43	20231123	190400	950225980	1903	1903	1903	1903	0
44	20231123	190300	950225980	1903	1903	1903	1903	0
45	20231123	190200	950225980	1903	1903	1903	1903	0
46	20231123	190100	950225980	1903	1903	1903	1903	0
47	20231123	190000	950225980	1903	1903	1903	1903	0
48	20231123	185900	950225980	1903	1903	1903	1903	0
49	20231123	185800	950225980	1903	1903	1903	1903	0
50	20231123	185700	950225980	1903	1903	1903	1903	0
51	20231123	185600	950225980	1903	1903	1903	1903	0
52	20231123	185500	950225980	1903	1903	1903	1903	0
53	20231123	185400	950225980	1903	1903	1903	1903	0
54	20231123	185300	950225980	1903	1903	1903	1903	0
55	20231123	185200	950225980	1903	1903	1903	1903	0
56	20231123	185100	950225980	1903	1903	1903	1903	0
57	20231123	185000	950225980	1903	1903	1903	1903	0
58	20231123	184900	950225980	1903	1903	1903	1903	0
59	20231123	184800	950225980	1903	1903	1903	1903	0
60	20231123	184700	950225980	1903	1903	1903	1903	0
61	20231123	184600	950225980	1903	1903	1903	1903	0
62	20231123	184500	950225980	1903	1903	1903	1903	7327
63	20231123	184400	950225980	1903	1903	1903	1903	0
64	20231123	184300	950225980	1903	1903	1903	1903	0
65	20231123	184200	950225980	1903	1903	1903	1903	0
66	20231123	184100	950225980	1903	1903	1903	1903	0
67	20231123	184000	950225980	1903	1903	1903	1903	0
68	20231123	183900	950225980	1903	1903	1903	1903	0
69	20231123	183800	950225980	1903	1903	1903	1903	0
70	20231123	183700	950225980	1903	1903	1903	1903	0
71	20231123	183600	950225980	1903	1903	1903	1903	0
72	20231123	183500	950225980	1903	1903	1903	1903	0
73	20231123	183400	950225980	1903	1903	1903	1903	0
74	20231123	183300	950225980	1903	1903	1903	1903	0
75	20231123	183200	950225980	1903	1903	1903	1903	0
76	20231123	183100	950225980	1903	1903	1903	1903	0
77	20231123	183000	950225980	1903	1903	1903	1903	0
78	20231123	182900	950225980	1903	1903	1903	1903	0
79	20231123	182800	950225980	1903	1903	1903	1903	0
80	20231123	182700	950225980	1903	1903	1903	1903	0
81	20231123	182600	950225980	1903	1903	1903	1903	0
82	20231123	182500	950225980	1903	1903	1903	1903	0
83	20231123	182400	950225980	1903	1903	1903	1903	0
84	20231123	182300	950225980	1903	1903	1903	1903	0
85	20231123	182200	950225980	1903	1903	1903	1903	0
86	20231123	182100	950225980	1903	1903	1903	1903	0
87	20231123	182000	950225980	1903	1903	1903	1903	0
88	20231123	181900	950225980	1903	1903	1903	1903	0
89	20231123	181800	950225980	1903	1903	1903	1903	0
90	20231123	181700	950225980	1903	1903	1903	1903	0
91	20231123	181600	950225980	1903	1903	1903	1903	0
92	20231123	181500	950225980	1903	1903	1903	1903	7327
93	20231123	181400	950225980	1903	1903	1903	1903	0
94	20231123	181300	950225980	1903	1903	1903	1903	0
95	20231123	181200	950225980	1903	1903	1903	1903	0
96	20231123	181100	950225980	1903	1903	1903	1903	0
97	20231123	181000	950225980	1903	1903	1903	1903	0
98	20231123	180900	950225980	1903	1903	1903	1903	0
99	20231123	180800	950225980	1903	1903	1903	1903	0
100	20231123	180700	950225980	1903	1903	1903	1903	0
101	20231123	180600	950225980	1903	1903	1903	1903	0
102	20231123	180500	950225980	1903	1903	1903	1903	0
103	20231123	180400	950225980	1903	1903	1903	1903	0
104	20231123	180300	950225980	1903	1903	1903	1903	0
105	20231123	180200	950225980	1903	1903	1903	1903	0
106	20231123	180100	950225980	1903	1903	1903	1903	0
107	20231123	180000	950225980	1903	1903	1903	1903	0
108	20231123	175900	950225980	1903	1903	1903	1903	0
109	20231123	175800	950225980	1903	1903	1903	1903	0
110	20231123	175700	950225980	1903	1903	1903	1903	0
111	20231123	175600	950225980	1903	1903	1903	1903	0
112	20231123	175500	950225980	1903	1903	1903	1903	0
113	20231123	175400	950225980	1903	1903	1903	1903	0
114	20231123	175300	950225980	1903	1903	1903	1903	0
115	20231123	175200	950225980	1903	1903	1903	1903	0
116	20231123	175100	950225980	1903	1903	1903	1903	0
117	20231123	175000	950225980	1903	1903	1903	1903	0
118	20231123	174900	950225980	1903	1903	1903	1903	0
119	20231123	174800	950225980	1903	1903	1903	1903	0
120	20231123	174700	950225980	1903	1903	1903	1903	0
121	20231123	174600	950225980	1903	1903	1903	1903	0
122	20231123	174500	950225980	1903	1903	1903	1903	7327
123	20231123	174400	950225980	1903	1903	1903	1903	0
124	20231123	174300	950225980	1903	1903	1903	1903	0
125	20231123	174200	950225980	1903	1903	1903	1903	0
126	20231123	174100	950225980	1903	1903	1903	1903	0
127	20231123	174000	950225980	1903	1903	1903	1903	0
128	20231123	173900	950225980	1903	1903	1903	1903	0
129	20231123	173800	950225980	1903	1903	1903	1903	0
130	20231123	173700	950225980	1903	1903	1903	1903	0
131	20231123	173600	950225980	1903	1903	1903	1903	0
132	20231123	173500	950225980	1903	1903	1903	1903	0
133	20231123	173400	950225980	1903	1903	1903	1903	0
134	20231123	173300	950225980	1903	1903	1903	1903	0
135	20231123	173200	950225980	1903	1903	1903	1903	0
136	20231123	173100	950225980	1903	1903	1903	1903	0
137	20231123	173000	950225980	1903	1903	1903	1903	0
138	20231123	172900	950225980	1903	1903	1903	1903	0
139	20231123	172800	950225980	1903	1903	1903	1903	0
140	20231123	172700	950225980	1903	1903	1903	1903	0
141	20231123	172600	950225980	1903	1903	1903	1903	0
142	20231123	172500	950225980	1903	1903	1903	1903	0
143	20231123	172400	950225980	1903	1903	1903	1903	0
144	20231123	172300	950225980	1903	1903	1903	1903	0
145	20231123	172200	950225980	1903	1903	1903	1903	0
146	20231123	172100	950225980	1903	1903	1903	1903	0
147	20231123	172000	950225980	1903	1903	1903	1903	0
148	20231123	171900	950225980	1903	1903	1903	1903	0
149	20231123	171800	950225980	1903	1903	1903	1903	0
150	20231123	171700	950225980	1903	1903	1903	1903	0
151	20231123	171600	950225980	1903	1903	1903	1903	0
152	20231123	171500	950225980	1903	1903	1903	1903	7327
153	20231123	171400	950225980	1903	1903	1903	1903	0
154	20231123	171300	950225980	1903	1903	1903	1903	0
155	20231123	171200	950225980	1903	1903	1903	1903	0
156	20231123	171100	950225980	1903	1903	1903	1903	0
157	20231123	171000	950225980	1903	1903	1903	1903	0
158	20231123	170900	950225980	1903	1903	1903	1903	0
159	20231123	170800	950225980	1903	1903	1903	1903	0
160	20231123	170700	950225980	1903	1903	1903	1903	0
161	20231123	170600	950225980	1903	1903	1903	1903	0
162	20231123	170500	950225980	1903	1903	1903	1903	0
163	20231123	170400	950225980	1903	1903	1903	1903	0
164	20231123	170300	950225980	1903	1903	1903	1903	0
165	20231123	170200	950225980	1903	1903	1903	1903	0
166	20231123	170100	950225980	1903	1903	1903	1903	0
167	20231123	170000	950225980	1903	1903	1903	1903	0
168	20231123	165900	950225980	1903	1903	1903	1903	0
169	20231123	165800	950225980	1903	1903	1903	1903	0
170	20231123	165700	950225980	1903	1903	1903	1903	0
171	20231123	165600	950225980	1903	1903	1903	1903	0
172	20231123	165500	950225980	1903	1903	1903	1903	0
173	20231123	165400	950225980	1903	1903	1903	1903	0
174	20231123	165300	950225980	1903	1903	1903	1903	0
175	20231123	165200	950225980	1903	1903	1903	1903	0
176	20231123	165100	950225980	1903	1903	1903	1903	0
177	20231123	165000	950225980	1903	1903	1903	1903	0
178	20231123	164900	950225980	1903	1903	1903	1903	0
179	20231123	164800	950225980	1903	1903	1903	1903	0
180	20231123	164700	950225980	1903	1903	1903	1903	0
181	20231123	164600	950225980	1903	1903	1903	1903	0
182	20231123	164500	950225980	1903	1903	1903	1903	7327
183	20231123	164400	950225980	1903	1903	1903	1903	0
184	20231123	164300	950225980	1903	1903	1903	1903	0
185	20231123	164200	950225980	1903	1903	1903	1903	0
186	20231123	164100	950225980	1903	1903	1903	1903	0
187	20231123	164000	950225980	1903	1903	1903	1903	0
188	20231123	163900	950225980	1903	1903	1903	1903	0
189	20231123	163800	950225980	1903	1903	1903	1903	0
190	20231123	163700	950225980	1903	1903	1903	1903	0
191	20231123	163600	950225980	1903	1903	1903	1903	0
192	20231123	163500	950225980	1903	1903	1903	1903	0
193	20231123	163400	950225980	1903	1903	1903	1903	0
194	20231123	163300	950225980	1903	1903	1903	1903	0
195	20231123	163200	950225980	1903	1903	1903	1903	0
196	20231123	163100	950225980	1903	1903	1903	1903	0
197	20231123	163000	950225980	1903	1903	1903	1903	0
198	20231123	162900	950225980	1903	1903	1903	1903	0
199	20231123	162800	950225980	1903	1903	1903	1903	0
200	20231123	162700	950225980	1903	1903	1903	1903	0
201	20231123	162600	950225980	1903	1903	1903	1903	0
202	20231123	162500	950225980	1903	1903	1903	1903	0
203	20231123	162400	950225980	1903	1903	1903	1903	0
204	20231123	162300	950225980	1903	1903	1903	1903	0
205	20231123	162200	950225980	1903	1903	1903	1903	0
206	20231123	162100	950225980	1903	1903	1903	1903	0
207	20231123	162000	950225980	1903	1903	1903	1903	0
208	20231123	161900	950225980	1903	1903	1903	1903	0
209	20231123	161800	950225980	1903	1903	1903	1903	0
210	20231123	161700	950225980	1903	1903	1903	1903	0
211	20231123	161600	950225980	1903	1903	1903	1903	0
212	20231123	161500	950225980	1903	1903	1903	1903	7327
213	20231123	161400	950225980	1903	1903	1903	1903	0
214	20231123	161300	950225980	1903	1903	1903	1903	0
215	20231123	161200	950225980	1903	1903	1903	1903	0
216	20231123	161100	950225980	1903	1903	1903	1903	0
217	20231123	161000	950225980	1903	1903	1903	1903	0
218	20231123	160900	950225980	1903	1903	1903	1903	0
219	20231123	160800	950225980	1903	1903	1903	1903	0
220	20231123	160700	950225980	1903	1903	1903	1903	0
221	20231123	160600	950225980	1903	1903	1903	1903	0
222	20231123	160500	950225980	1903	1903	1903	1903	0
223	20231123	160400	950225980	1903	1903	1903	1903	0
224	20231123	160300	950225980	1903	1903	1903	1903	0
225	20231123	160200	950225980	1903	1903	1903	1903	0
226	20231123	160100	950225980	1903	1903	1903	1903	0
227	20231123	160000	950225980	1903	1903	1903	1903	0
228	20231123	155900	950225980	1903	1903	1903	1903	0
229	20231123	155800	950225980	1903	1903	1903	1903	0
230	20231123	155700	950225980	1903	1903	1903	1903	0
231	20231123	155600	950225980	1903	1903	1903	1903	0
232	20231123	155500	950225980	1903	1903	1903	1903	0
233	20231123	155400	950225980	1903	1903	1903	1903	0
234	20231123	155300	950225980	1903	1903	1903	1903	0
235	20231123	155200	950225980	1903	1903	1903	1903	0
236	20231123	155100	950225980	1903	1903	1903	1903	0
237	20231123	155000	950225980	1903	1903	1903	1903	0
238	20231123	154900	950225980	1903	1903	1903	1903	0
239	20231123	154800	950225980	1903	1903	1903	1903	0
240	20231123	154700	950225980	1903	1903	1903	1903	0
241	20231123	154600	950225980	1903	1903	1903	1903	0
242	20231123	154500	950225980	1903	1903	1903	1903	7327
243	20231123	154400	950225980	1903	1903	1903	1903	0
244	20231123	154300	950225980	1903	1903	1903	1903	0
245	20231123	154200	950225980	1903	1903	1903	1903	0
246	20231123	154100	950225980	1903	1903	1903	1903	0
247	20231123	154000	950225980	1903	1903	1903	1903	0
248	20231123	153900	950225980	1903	1903	1903	1903	0
249	20231123	153800	950225980	1903	1903	1903	1903	0
250	20231123	153700	950225980	1903	1903	1903	1903	0
251	20231123	153600	950225980	1903	1903	1903	1903	0
252	20231123	153500	950225980	1903	1903	1903	1903	0
253	20231123	153400	950225980	1903	1903	1903	1903	0
254	20231123	153300	950225980	1903	1903	1903	1903	0
255	20231123	153200	950225980	1903	1903	1903	1903	0
256	20231123	153100	950225980	1903	1903	1903	1903	0
257	20231123	153000	950225980	1903	1903	1903	1903	7327
258	20231123	152900	936282699	1902	1902	1902	1902	0
259	20231123	152800	936282699	1902	1902	1902	1902	0
260	20231123	152700	936282699	1902	1902	1902	1902	0
261	20231123	152600	936282699	1902	1902	1902	1902	0
262	20231123	152500	936282699	1902	1902	1902	1902	0
263	20231123	152400	936282699	1902	1902	1902	1902	0
264	20231123	152300	936282699	1902	1902	1902	1902	0
265	20231123	152200	936282699	1902	1902	1902	1902	0
266	20231123	152100	936282699	1902	1902	1902	1902	0
267	20231123	152000	936282699	1902	1902	1902	1902	0
268	20231123	151900	936282699	1902	1903	1903	1900	4753
269	20231123	151800	927245817	1904	1902	1904	1902	2255
270	20231123	151700	922954420	1903	1903	1903	1902	665
271	20231123	151600	921689182	1903	1903	1903	1903	109
272	20231123	151500	921481755	1903	1903	1903	1902	1083
273	20231123	151400	919420856	1903	1903	1903	1902	6320
274	20231123	151300	907400207	1903	1903	1903	1902	989
275	20231123	151200	905519074	1903	1903	1904	1902	1141
276	20231123	151100	903348190	1903	1904	1904	1902	573
277	20231123	151000	902258083	1904	1903	1904	1903	111
278	20231123	150900	902046790	1903	1903	1904	1902	1543
279	20231123	150800	899111459	1904	1903	1904	1903	67
280	20231123	150700	898983956	1904	1904	1904	1903	713
281	20231123	150600	897627100	1904	1904	1904	1903	137
282	20231123	150500	897366377	1904	1904	1904	1903	1567
283	20231123	150400	894383862	1904	1903	1905	1903	2209
284	20231123	150300	890179946	1903	1903	1904	1902	1296
285	20231123	150200	887713862	1903	1903	1904	1902	1173
286	20231123	150100	885481722	1904	1903	1904	1903	1054
287	20231123	150000	883474953	1904	1904	1904	1903	18
288	20231123	145900	883440682	1904	1904	1904	1904	8
289	20231123	145800	883425450	1903	1901	1903	1901	6230
290	20231123	145700	871573497	1901	1901	1901	1901	550
291	20231123	145600	870527947	1901	1901	1901	1901	1010
292	20231123	145500	868607937	1901	1901	1901	1901	203
293	20231123	145400	868222034	1901	1902	1902	1901	2284
294	20231123	145300	863877900	1901	1900	1901	1900	7132
295	20231123	145200	850326799	1900	1901	1901	1900	2893
296	20231123	145100	844827376	1902	1901	1902	1901	2995
297	20231123	145000	839133874	1902	1901	1902	1901	738
298	20231123	144900	837730740	1901	1901	1902	1901	592
299	20231123	144800	836604801	1902	1902	1902	1902	1187
300	20231123	144700	834347127	1902	1902	1902	1902	500
301	20231123	144600	833396127	1902	1903	1903	1902	1220
302	20231123	144500	831074692	1902	1902	1902	1902	1200
303	20231123	144400	828792292	1903	1903	1903	1903	38
304	20231123	144300	828719978	1903	1903	1903	1903	88
305	20231123	144200	828552514	1903	1903	1903	1903	1
306	20231123	144100	828550611	1903	1902	1903	1901	92
307	20231123	144000	828375695	1902	1902	1902	1902	2
308	20231123	143900	828371891	1902	1901	1902	1900	2953
309	20231123	143800	822757969	1901	1901	1903	1901	1242
310	20231123	143700	820396925	1901	1902	1903	1901	232
311	20231123	143600	819955845	1902	1902	1902	1901	344
312	20231123	143500	819301716	1902	1903	1903	1902	357
313	20231123	143400	818622445	1904	1903	1904	1903	1547
314	20231123	143300	815678502	1903	1901	1903	1901	216
315	20231123	143200	815267882	1901	1902	1902	1901	833
316	20231123	143100	813684307	1902	1903	1903	1902	1241
317	20231123	143000	811323210	1903	1903	1904	1902	1635
318	20231123	142900	808210943	1903	1901	1903	1901	2766
319	20231123	142800	802949920	1903	1903	1903	1901	246
320	20231123	142700	802482041	1901	1901	1903	1901	1060
321	20231123	142600	800466351	1901	1901	1901	1901	132
322	20231123	142500	800215419	1901	1903	1903	1901	5251
323	20231123	142400	790229391	1903	1903	1903	1903	205
324	20231123	142300	789839276	1904	1904	1904	1904	25
325	20231123	142200	789791676	1904	1903	1904	1903	431
326	20231123	142100	788971057	1902	1904	1904	1902	1260
327	20231123	142000	786573326	1904	1905	1905	1904	322
328	20231123	141900	785960237	1903	1903	1903	1903	1
329	20231123	141800	785958334	1904	1903	1904	1903	307
330	20231123	141700	785373808	1904	1904	1904	1904	2
331	20231123	141600	785370000	1901	1901	1901	1901	0
332	20231123	141500	785370000	1901	1901	1901	1901	0
333	20231123	141400	785370000	1901	1902	1902	1901	1471
334	20231123	141300	782573067	1902	1903	1903	1902	400
335	20231123	141200	781812266	1902	1902	1902	1902	400
336	20231123	141100	781051466	1901	1901	1901	1901	0
337	20231123	141000	781051466	1901	1904	1904	1901	5608
338	20231123	140900	770387126	1904	1904	1904	1904	301
339	20231123	140800	769814022	1905	1907	1907	1905	482
340	20231123	140700	768895012	1906	1906	1906	1906	0
341	20231123	140600	768895012	1906	1906	1906	1906	188
342	20231123	140500	768536684	1905	1905	1905	1905	0
343	20231123	140400	768536684	1905	1904	1905	1904	382
344	20231123	140300	767809074	1904	1904	1904	1904	0
345	20231123	140200	767809074	1904	1905	1905	1904	118
346	20231123	140100	767584392	1905	1904	1905	1904	172
347	20231123	140000	767256903	1904	1905	1905	1904	141
348	20231123	135900	766988420	1905	1905	1905	1905	486
349	20231123	135800	766062590	1905	1906	1906	1905	1490
350	20231123	135700	763223998	1908	1908	1908	1908	304
351	20231123	135600	762643966	1908	1908	1908	1906	1006
352	20231123	135500	760724709	1908	1908	1908	1908	121
353	20231123	135400	760493841	1908	1908	1908	1906	901
354	20231123	135300	758774737	1908	1906	1908	1906	608
355	20231123	135200	757615051	1906	1904	1906	1904	1560
356	20231123	135100	754642829	1905	1906	1906	1904	263
357	20231123	135000	754141954	1905	1904	1905	1904	109
358	20231123	134900	753934313	1902	1902	1902	1902	0
359	20231123	134800	753934313	1902	1908	1908	1902	6465
360	20231123	134700	741620736	1911	1910	1911	1910	3
361	20231123	134600	741615004	1906	1910	1910	1906	1068
362	20231123	134500	739576173	1911	1911	1911	1911	2
363	20231123	134400	739572351	1911	1910	1911	1910	1017
364	20231123	134300	737629864	1910	1910	1910	1910	512
365	20231123	134200	736651944	1910	1911	1911	1910	160
366	20231123	134100	736346339	1911	1910	1911	1910	50
367	20231123	134000	736250833	1909	1909	1909	1909	16
368	20231123	133900	736220289	1906	1906	1906	1906	944
369	20231123	133800	734421025	1906	1906	1906	1906	30
370	20231123	133700	734363845	1906	1906	1906	1906	584
371	20231123	133600	733250741	1907	1907	1907	1907	447
372	20231123	133500	732398312	1910	1909	1910	1909	2495
373	20231123	133400	727633313	1909	1910	1910	1909	861
374	20231123	133300	725988957	1909	1909	1909	1909	700
375	20231123	133200	724652657	1909	1909	1909	1909	1
376	20231123	133100	724650748	1908	1908	1908	1908	394
377	20231123	133000	723898996	1907	1907	1907	1907	0
378	20231123	132900	723898996	1907	1905	1907	1905	3747
379	20231123	132800	716757180	1907	1907	1907	1907	421
380	20231123	132700	715954333	1907	1905	1907	1905	638
381	20231123	132600	714737785	1907	1907	1907	1907	1222
382	20231123	132500	712407431	1905	1905	1905	1905	1
383	20231123	132400	712405526	1905	1905	1905	1905	100
384	20231123	132300	712215026	1907	1907	1907	1907	0
385	20231123	132200	712215026	1907	1907	1907	1907	762
386	20231123	132100	710761892	1907	1907	1907	1907	1229
387	20231123	132000	708418189	1907	1907	1907	1907	2
388	20231123	131900	708414375	1907	1906	1907	1906	58
389	20231123	131800	708303817	1906	1907	1907	1906	3
390	20231123	131700	708298098	1907	1905	1907	1905	1334
391	20231123	131600	705756455	1905	1905	1905	1905	267
392	20231123	131500	705247820	1905	1903	1905	1903	1945
393	20231123	131400	701546141	1903	1903	1903	1903	0
394	20231123	131300	701546141	1903	1903	1903	1903	0
395	20231123	131200	701546141	1903	1904	1904	1903	5847
396	20231123	131100	690415331	1905	1905	1905	1905	2540
397	20231123	131000	685576631	1905	1905	1905	1905	1697
398	20231123	130900	682343846	1905	1906	1906	1905	903
399	20231123	130800	680622923	1906	1906	1906	1906	0
400	20231123	130700	680622923	1906	1906	1906	1906	0
401	20231123	130600	680622923	1906	1907	1907	1906	547
402	20231123	130500	679579863	1908	1908	1908	1908	50
403	20231123	130400	679484463	1907	1907	1907	1907	0
404	20231123	130300	679484463	1907	1907	1907	1907	0
405	20231123	130200	679484463	1907	1905	1907	1905	603
406	20231123	130100	678335404	1905	1905	1905	1905	263
407	20231123	130000	677834389	1905	1906	1906	1905	1601
408	20231123	125900	674783921	1906	1906	1906	1906	276
409	20231123	125800	674257865	1907	1907	1907	1907	0
410	20231123	125700	674257865	1907	1908	1908	1907	235
411	20231123	125600	673809591	1908	1908	1908	1908	159
412	20231123	125500	673506219	1908	1908	1908	1908	0
413	20231123	125400	673506219	1908	1908	1908	1908	1167
414	20231123	125300	671279583	1908	1908	1908	1908	833
415	20231123	125200	669690219	1908	1908	1908	1908	524
416	20231123	125100	668690427	1907	1907	1907	1907	0
417	20231123	125000	668690427	1907	1907	1907	1907	0
418	20231123	124900	668690427	1907	1908	1910	1907	2001
419	20231123	124800	664869416	1907	1907	1907	1907	0
420	20231123	124700	664869416	1907	1907	1907	1907	1
421	20231123	124600	664867509	1906	1906	1906	1906	999
422	20231123	124500	662963415	1903	1905	1905	1903	4064
423	20231123	124400	655225787	1904	1904	1904	1904	0
424	20231123	124300	655225787	1904	1906	1906	1904	964
425	20231123	124200	653388696	1905	1906	1906	1905	891
426	20231123	124100	651690600	1906	1906	1906	1906	565
427	20231123	124000	650613710	1906	1906	1908	1906	770
428	20231123	123900	649146083	1904	1906	1906	1904	226
429	20231123	123800	648715495	1907	1906	1907	1905	1301
430	20231123	123700	646236894	1907	1907	1907	1907	0
431	20231123	123600	646236894	1907	1906	1907	1906	39
432	20231123	123500	646162554	1906	1906	1906	1906	15
433	20231123	123400	646133964	1906	1906	1906	1906	1
434	20231123	123300	646132058	1905	1904	1905	1904	770
435	20231123	123200	644665977	1904	1906	1906	1904	3434
436	20231123	123100	638123351	1907	1907	1907	1907	1
437	20231123	123000	638121444	1906	1906	1906	1906	1010
438	20231123	122900	636196384	1906	1907	1907	1906	270
439	20231123	122800	635681580	1907	1907	1907	1907	193
440	20231123	122700	635313529	1908	1908	1908	1908	2
441	20231123	122600	635309713	1909	1909	1909	1909	5
442	20231123	122500	635300168	1907	1907	1909	1907	627
443	20231123	122400	634104155	1907	1908	1908	1907	667
444	20231123	122300	632831885	1910	1910	1910	1910	6
445	20231123	122200	632820425	1909	1910	1910	1908	1032
446	20231123	122100	630851355	1908	1910	1911	1908	1308
447	20231123	122000	628352793	1910	1910	1911	1910	12
448	20231123	121900	628329872	1911	1910	1911	1910	391
449	20231123	121800	627582962	1909	1910	1910	1909	1679
450	20231123	121700	624377721	1910	1910	1910	1910	0
451	20231123	121600	624377721	1910	1910	1910	1910	2
452	20231123	121500	624373901	1910	1910	1910	1910	20
453	20231123	121400	624335701	1910	1913	1913	1910	6699
454	20231123	121300	611536407	1914	1914	1914	1914	0
455	20231123	121200	611536407	1914	1914	1914	1914	500
456	20231123	121100	610579407	1913	1913	1913	1913	0
457	20231123	121000	610579407	1913	1913	1913	1913	0
458	20231123	120900	610579407	1913	1913	1913	1913	826
459	20231123	120800	608999269	1913	1913	1913	1913	953
460	20231123	120700	607176180	1913	1913	1913	1913	1
461	20231123	120600	607174267	1913	1913	1914	1913	704
462	20231123	120500	605827416	1912	1912	1912	1912	0
463	20231123	120400	605827416	1912	1913	1914	1912	12
464	20231123	120300	605804452	1913	1913	1913	1913	5
465	20231123	120200	605794887	1912	1912	1912	1912	5
466	20231123	120100	605785327	1912	1913	1913	1912	1737
467	20231123	120000	602462447	1913	1914	1914	1913	199
468	20231123	115900	602081562	1913	1914	1914	1913	3
469	20231123	115800	602075821	1913	1914	1914	1913	610
470	20231123	115700	600908283	1915	1915	1915	1915	3
471	20231123	115600	600902538	1914	1915	1917	1914	21
472	20231123	115500	600862340	1917	1914	1917	1914	429
473	20231123	115400	600040797	1915	1915	1915	1914	5
474	20231123	115300	600031223	1914	1914	1914	1914	22
475	20231123	115200	599989115	1914	1919	1919	1914	3648
476	20231123	115100	592997187	1919	1920	1920	1919	379
477	20231123	115000	592269860	1921	1921	1921	1921	0
478	20231123	114900	592269860	1921	1921	1921	1921	13
479	20231123	114800	592244887	1920	1919	1920	1919	99
480	20231123	114700	592054810	1918	1918	1918	1918	1
481	20231123	114600	592052892	1919	1919	1919	1919	13
482	20231123	114500	592027945	1919	1920	1921	1919	2577
483	20231123	114400	587080653	1921	1921	1921	1920	1462
484	20231123	114300	584272687	1921	1919	1921	1919	1118
485	20231123	114200	582125802	1919	1920	1920	1919	620
486	20231123	114100	580935565	1921	1919	1921	1919	615
487	20231123	114000	579754567	1919	1918	1919	1918	6
488	20231123	113900	579743054	1917	1917	1918	1917	124
489	20231123	113800	579505259	1916	1916	1916	1916	0
490	20231123	113700	579505259	1916	1916	1916	1916	1
491	20231123	113600	579503343	1916	1918	1918	1916	10
492	20231123	113500	579484172	1917	1915	1917	1915	13
493	20231123	113400	579459261	1915	1915	1915	1915	5
494	20231123	113300	579449686	1915	1914	1915	1914	1453
495	20231123	113200	576667922	1914	1916	1916	1914	896
496	20231123	113100	574952179	1916	1917	1917	1916	1903
497	20231123	113000	571304131	1917	1917	1917	1917	209
498	20231123	112900	570903478	1918	1918	1918	1918	1069
499	20231123	112800	568853136	1918	1918	1918	1918	88
500	20231123	112700	568684352	1918	1920	1920	1918	1259
501	20231123	112600	566268883	1920	1921	1921	1920	16
502	20231123	112500	566238152	1920	1921	1921	1920	37
503	20231123	112400	566167103	1922	1922	1922	1922	121
504	20231123	112300	565934541	1922	1923	1923	1922	198
505	20231123	112200	565553974	1924	1923	1924	1922	1708
506	20231123	112100	562270455	1922	1923	1924	1918	5204
507	20231123	112000	552282537	1924	1924	1924	1924	10
508	20231123	111900	552263297	1927	1925	1928	1925	922
509	20231123	111800	550486801	1927	1926	1927	1926	1577
510	20231123	111700	547448772	1924	1919	1930	1919	46171
511	20231123	111600	458694369	1919	1919	1919	1919	109
512	20231123	111500	458485198	1919	1919	1919	1919	0
513	20231123	111400	458485198	1919	1919	1919	1919	809
514	20231123	111300	456932727	1918	1918	1919	1918	3115
515	20231123	111200	450955440	1918	1918	1918	1918	100
516	20231123	111100	450763640	1916	1916	1916	1916	0
517	20231123	111000	450763640	1916	1916	1916	1916	0
518	20231123	110900	450763640	1916	1918	1918	1916	1014
519	20231123	110800	448820110	1919	1919	1919	1919	227
520	20231123	110700	448384497	1919	1919	1919	1919	255
521	20231123	110600	447895152	1919	1919	1919	1919	760
522	20231123	110500	446436712	1919	1919	1919	1918	2184
523	20231123	110400	442246152	1919	1919	1919	1919	2459
524	20231123	110300	437527331	1919	1919	1919	1919	234
525	20231123	110200	437078285	1919	1919	1919	1918	365
526	20231123	110100	436377953	1919	1919	1919	1919	263
527	20231123	110000	435873256	1918	1917	1918	1917	166
528	20231123	105900	435555029	1919	1917	1919	1917	13
529	20231123	105800	435530100	1919	1920	1920	1919	213
530	20231123	105700	435121243	1920	1920	1920	1920	0
531	20231123	105600	435121243	1920	1920	1920	1920	51
532	20231123	105500	435023323	1920	1920	1920	1918	273
533	20231123	105400	434499358	1922	1921	1922	1921	446
534	20231123	105300	433642166	1921	1914	1921	1914	3980
535	20231123	105200	426005303	1914	1913	1914	1912	5449
536	20231123	105100	415578007	1913	1914	1914	1913	121
537	20231123	105000	415346424	1912	1912	1912	1912	59
538	20231123	104900	415233616	1912	1913	1914	1912	81
539	20231123	104800	415078597	1913	1913	1913	1912	1321
540	20231123	104700	412551805	1914	1916	1916	1913	1420
541	20231123	104600	409834090	1916	1914	1916	1913	305
542	20231123	104500	409250292	1914	1914	1914	1914	20
543	20231123	104400	409212012	1915	1915	1915	1915	5
544	20231123	104300	409202437	1912	1912	1912	1912	293
545	20231123	104200	408642221	1913	1913	1913	1913	7
546	20231123	104100	408628830	1915	1915	1915	1915	0
547	20231123	104000	408628830	1915	1916	1916	1915	3143
548	20231123	103900	402607018	1916	1916	1916	1916	568
549	20231123	103800	401518730	1916	1915	1916	1915	230
550	20231123	103700	401078116	1916	1915	1917	1915	4628
551	20231123	103600	392213330	1917	1916	1917	1915	331
552	20231123	103500	391579329	1915	1917	1917	1915	405
553	20231123	103400	390803660	1917	1916	1917	1916	126
554	20231123	103300	390562239	1916	1916	1916	1916	151
555	20231123	103200	390272923	1913	1917	1917	1913	1376
556	20231123	103100	387637273	1915	1915	1915	1915	1383
557	20231123	103000	384988828	1915	1921	1921	1915	1230
558	20231123	102900	382629022	1922	1922	1922	1922	0
559	20231123	102800	382629022	1922	1916	1922	1916	5613
560	20231123	102700	371845367	1921	1911	1921	1910	10624
561	20231123	102600	351457390	1912	1911	1912	1911	103
562	20231123	102500	351260554	1911	1913	1913	1911	221
563	20231123	102400	350838078	1912	1912	1912	1912	1
564	20231123	102300	350836166	1912	1915	1915	1912	445
565	20231123	102200	349985026	1915	1915	1915	1915	27
566	20231123	102100	349933321	1915	1915	1915	1915	28
567	20231123	102000	349879701	1915	1914	1915	1914	561
568	20231123	101900	348805387	1914	1915	1915	1914	98
569	20231123	101800	348617718	1915	1915	1916	1915	265
570	20231123	101700	348110228	1915	1914	1919	1914	1150
571	20231123	101600	345906612	1914	1913	1914	1913	511
572	20231123	101500	344928563	1912	1912	1912	1912	180
573	20231123	101400	344584403	1911	1916	1916	1911	16
574	20231123	101300	344553797	1914	1919	1921	1914	13533
575	20231123	101200	318602812	1921	1917	1922	1917	4568
576	20231123	101100	309833308	1916	1905	1916	1905	19589
577	20231123	101000	272395251	1905	1905	1906	1905	2065
578	20231123	100900	268460967	1905	1905	1905	1905	103
579	20231123	100800	268264752	1905	1904	1905	1904	2215
580	20231123	100700	264045290	1904	1905	1905	1904	906
581	20231123	100600	262319410	1905	1905	1905	1904	211
582	20231123	100500	261917655	1905	1905	1905	1904	22
583	20231123	100400	261875750	1905	1904	1905	1904	1930
584	20231123	100300	258200685	1904	1905	1905	1902	1375
585	20231123	100200	255584469	1905	1905	1905	1905	958
586	20231123	100100	253759479	1905	1905	1905	1905	1
587	20231123	100000	253757574	1905	1905	1905	1904	856
588	20231123	095900	252126914	1905	1905	1907	1905	1238
589	20231123	095800	249768514	1905	1906	1906	1904	810
590	20231123	095700	248225481	1904	1902	1904	1902	1482
591	20231123	095600	245405097	1903	1903	1904	1903	908
592	20231123	095500	243677168	1904	1905	1905	1903	360
593	20231123	095400	242991625	1905	1905	1906	1905	532
594	20231123	095300	241978115	1905	1902	1905	1902	2436
595	20231123	095200	237342476	1902	1901	1902	1901	577
596	20231123	095100	236245598	1899	1900	1900	1899	3380
597	20231123	095000	229823898	1900	1900	1901	1900	2865
598	20231123	094900	224380348	1900	1901	1901	1900	630
599	20231123	094800	223183118	1902	1902	1902	1901	1706
600	20231123	094700	219939306	1902	1902	1902	1902	513
601	20231123	094600	218963580	1902	1902	1902	1902	480
602	20231123	094500	218050620	1902	1902	1902	1901	1056
603	20231123	094400	216043116	1902	1903	1903	1902	1133
604	20231123	094300	213888062	1903	1904	1904	1903	15
605	20231123	094200	213859516	1902	1902	1902	1902	192
606	20231123	094100	213494332	1902	1902	1902	1902	50
607	20231123	094000	213399232	1905	1901	1905	1901	723
608	20231123	093900	212023684	1901	1903	1903	1901	1558
609	20231123	093800	209061105	1904	1904	1904	1904	262
610	20231123	093700	208562257	1905	1905	1905	1905	36
611	20231123	093600	208493677	1905	1905	1905	1905	5
612	20231123	093500	208484152	1905	1905	1905	1905	33
613	20231123	093400	208421287	1907	1907	1909	1907	139
614	20231123	093300	208156200	1905	1905	1907	1905	2507
615	20231123	093200	203378999	1905	1905	1905	1905	240
616	20231123	093100	202921799	1905	1902	1905	1902	1601
617	20231123	093000	199874191	1902	1902	1902	1901	578
618	20231123	092900	198774865	1902	1904	1904	1900	2168
619	20231123	092800	194650553	1904	1905	1905	1903	1679
620	20231123	092700	191452190	1906	1907	1907	1905	1378
621	20231123	092600	188826325	1907	1906	1910	1905	824
622	20231123	092500	187255978	1906	1911	1911	1906	4350
623	20231123	092400	178958328	1912	1913	1913	1912	1534
624	20231123	092300	176025207	1913	1912	1913	1910	4200
625	20231123	092200	167995775	1911	1911	1911	1911	1610
626	20231123	092100	164919065	1911	1911	1911	1907	3037
627	20231123	092000	159119601	1907	1907	1912	1905	4351
628	20231123	091900	150817338	1907	1906	1907	1905	2131
629	20231123	091800	146755523	1906	1907	1908	1905	1194
630	20231123	091700	144478665	1907	1903	1907	1902	2319
631	20231123	091600	140061432	1903	1901	1904	1901	403
632	20231123	091500	139295168	1901	1898	1901	1898	4992
633	20231123	091400	129816029	1898	1899	1899	1896	1799
634	20231123	091300	126401421	1899	1901	1901	1899	2595
635	20231123	091200	121472498	1900	1903	1904	1899	1943
636	20231123	091100	117781867	1904	1904	1904	1898	5854
637	20231123	091000	106653197	1905	1905	1905	1902	758
638	20231123	090900	105209877	1905	1905	1909	1903	1339
639	20231123	090800	102657688	1904	1905	1909	1904	47
640	20231123	090700	102568161	1904	1902	1904	1902	904
641	20231123	090600	100847541	1902	1903	1903	1902	3727
642	20231123	090500	93758475	1903	1898	1903	1893	5541
643	20231123	090400	83258050	1898	1891	1898	1890	3372
644	20231123	090300	76874014	1891	1898	1898	1891	4759
645	20231123	090200	67864592	1898	1900	1903	1896	3262
646	20231123	090100	61664782	1902	1901	1908	1891	3554
647	20231123	090000	54919595	1905	1909	1910	1900	28848