KissMeData/095910/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	195000	91825436	1898	1898	1898	1898	672
3	20231123	194900	91825436	1898	1898	1898	1898	0
4	20231123	194800	91825436	1898	1898	1898	1898	0
5	20231123	194700	91825436	1898	1898	1898	1898	0
6	20231123	194600	91825436	1898	1898	1898	1898	0
7	20231123	194500	91825436	1898	1898	1898	1898	0
8	20231123	194400	91825436	1898	1898	1898	1898	0
9	20231123	194300	91825436	1898	1898	1898	1898	0
10	20231123	194200	91825436	1898	1898	1898	1898	0
11	20231123	194100	91825436	1898	1898	1898	1898	0
12	20231123	194000	91825436	1898	1898	1898	1898	0
13	20231123	193900	91825436	1898	1898	1898	1898	0
14	20231123	193800	91825436	1898	1898	1898	1898	0
15	20231123	193700	91825436	1898	1898	1898	1898	0
16	20231123	193600	91825436	1898	1898	1898	1898	0
17	20231123	193500	91825436	1898	1898	1898	1898	0
18	20231123	193400	91825436	1898	1898	1898	1898	0
19	20231123	193300	91825436	1898	1898	1898	1898	0
20	20231123	193200	91825436	1898	1898	1898	1898	0
21	20231123	193100	91825436	1898	1898	1898	1898	0
22	20231123	193000	91825436	1898	1898	1898	1898	0
23	20231123	192900	91825436	1898	1898	1898	1898	0
24	20231123	192800	91825436	1898	1898	1898	1898	0
25	20231123	192700	91825436	1898	1898	1898	1898	0
26	20231123	192600	91825436	1898	1898	1898	1898	0
27	20231123	192500	91825436	1898	1898	1898	1898	0
28	20231123	192400	91825436	1898	1898	1898	1898	0
29	20231123	192300	91825436	1898	1898	1898	1898	0
30	20231123	192200	91825436	1898	1898	1898	1898	0
31	20231123	192100	91825436	1898	1898	1898	1898	0
32	20231123	192000	91825436	1898	1898	1898	1898	672
33	20231123	191900	91825436	1898	1898	1898	1898	0
34	20231123	191800	91825436	1898	1898	1898	1898	0
35	20231123	191700	91825436	1898	1898	1898	1898	0
36	20231123	191600	91825436	1898	1898	1898	1898	0
37	20231123	191500	91825436	1898	1898	1898	1898	0
38	20231123	191400	91825436	1898	1898	1898	1898	0
39	20231123	191300	91825436	1898	1898	1898	1898	0
40	20231123	191200	91825436	1898	1898	1898	1898	0
41	20231123	191100	91825436	1898	1898	1898	1898	0
42	20231123	191000	91825436	1898	1898	1898	1898	0
43	20231123	190900	91825436	1898	1898	1898	1898	0
44	20231123	190800	91825436	1898	1898	1898	1898	0
45	20231123	190700	91825436	1898	1898	1898	1898	0
46	20231123	190600	91825436	1898	1898	1898	1898	0
47	20231123	190500	91825436	1898	1898	1898	1898	0
48	20231123	190400	91825436	1898	1898	1898	1898	0
49	20231123	190300	91825436	1898	1898	1898	1898	0
50	20231123	190200	91825436	1898	1898	1898	1898	0
51	20231123	190100	91825436	1898	1898	1898	1898	0
52	20231123	190000	91825436	1898	1898	1898	1898	0
53	20231123	185900	91825436	1898	1898	1898	1898	0
54	20231123	185800	91825436	1898	1898	1898	1898	0
55	20231123	185700	91825436	1898	1898	1898	1898	0
56	20231123	185600	91825436	1898	1898	1898	1898	0
57	20231123	185500	91825436	1898	1898	1898	1898	0
58	20231123	185400	91825436	1898	1898	1898	1898	0
59	20231123	185300	91825436	1898	1898	1898	1898	0
60	20231123	185200	91825436	1898	1898	1898	1898	0
61	20231123	185100	91825436	1898	1898	1898	1898	0
62	20231123	185000	91825436	1898	1898	1898	1898	672
63	20231123	184900	91825436	1898	1898	1898	1898	0
64	20231123	184800	91825436	1898	1898	1898	1898	0
65	20231123	184700	91825436	1898	1898	1898	1898	0
66	20231123	184600	91825436	1898	1898	1898	1898	0
67	20231123	184500	91825436	1898	1898	1898	1898	0
68	20231123	184400	91825436	1898	1898	1898	1898	0
69	20231123	184300	91825436	1898	1898	1898	1898	0
70	20231123	184200	91825436	1898	1898	1898	1898	0
71	20231123	184100	91825436	1898	1898	1898	1898	0
72	20231123	184000	91825436	1898	1898	1898	1898	0
73	20231123	183900	91825436	1898	1898	1898	1898	0
74	20231123	183800	91825436	1898	1898	1898	1898	0
75	20231123	183700	91825436	1898	1898	1898	1898	0
76	20231123	183600	91825436	1898	1898	1898	1898	0
77	20231123	183500	91825436	1898	1898	1898	1898	0
78	20231123	183400	91825436	1898	1898	1898	1898	0
79	20231123	183300	91825436	1898	1898	1898	1898	0
80	20231123	183200	91825436	1898	1898	1898	1898	0
81	20231123	183100	91825436	1898	1898	1898	1898	0
82	20231123	183000	91825436	1898	1898	1898	1898	0
83	20231123	182900	91825436	1898	1898	1898	1898	0
84	20231123	182800	91825436	1898	1898	1898	1898	0
85	20231123	182700	91825436	1898	1898	1898	1898	0
86	20231123	182600	91825436	1898	1898	1898	1898	0
87	20231123	182500	91825436	1898	1898	1898	1898	0
88	20231123	182400	91825436	1898	1898	1898	1898	0
89	20231123	182300	91825436	1898	1898	1898	1898	0
90	20231123	182200	91825436	1898	1898	1898	1898	0
91	20231123	182100	91825436	1898	1898	1898	1898	0
92	20231123	182000	91825436	1898	1898	1898	1898	672
93	20231123	181900	91825436	1898	1898	1898	1898	0
94	20231123	181800	91825436	1898	1898	1898	1898	0
95	20231123	181700	91825436	1898	1898	1898	1898	0
96	20231123	181600	91825436	1898	1898	1898	1898	0
97	20231123	181500	91825436	1898	1898	1898	1898	0
98	20231123	181400	91825436	1898	1898	1898	1898	0
99	20231123	181300	91825436	1898	1898	1898	1898	0
100	20231123	181200	91825436	1898	1898	1898	1898	0
101	20231123	181100	91825436	1898	1898	1898	1898	0
102	20231123	181000	91825436	1898	1898	1898	1898	0
103	20231123	180900	91825436	1898	1898	1898	1898	0
104	20231123	180800	91825436	1898	1898	1898	1898	0
105	20231123	180700	91825436	1898	1898	1898	1898	0
106	20231123	180600	91825436	1898	1898	1898	1898	0
107	20231123	180500	91825436	1898	1898	1898	1898	0
108	20231123	180400	91825436	1898	1898	1898	1898	0
109	20231123	180300	91825436	1898	1898	1898	1898	0
110	20231123	180200	91825436	1898	1898	1898	1898	0
111	20231123	180100	91825436	1898	1898	1898	1898	0
112	20231123	180000	91825436	1898	1898	1898	1898	0
113	20231123	175900	91825436	1898	1898	1898	1898	0
114	20231123	175800	91825436	1898	1898	1898	1898	0
115	20231123	175700	91825436	1898	1898	1898	1898	0
116	20231123	175600	91825436	1898	1898	1898	1898	0
117	20231123	175500	91825436	1898	1898	1898	1898	0
118	20231123	175400	91825436	1898	1898	1898	1898	0
119	20231123	175300	91825436	1898	1898	1898	1898	0
120	20231123	175200	91825436	1898	1898	1898	1898	0
121	20231123	175100	91825436	1898	1898	1898	1898	0
122	20231123	175000	91825436	1898	1898	1898	1898	672
123	20231123	174900	91825436	1898	1898	1898	1898	0
124	20231123	174800	91825436	1898	1898	1898	1898	0
125	20231123	174700	91825436	1898	1898	1898	1898	0
126	20231123	174600	91825436	1898	1898	1898	1898	0
127	20231123	174500	91825436	1898	1898	1898	1898	0
128	20231123	174400	91825436	1898	1898	1898	1898	0
129	20231123	174300	91825436	1898	1898	1898	1898	0
130	20231123	174200	91825436	1898	1898	1898	1898	0
131	20231123	174100	91825436	1898	1898	1898	1898	0
132	20231123	174000	91825436	1898	1898	1898	1898	0
133	20231123	173900	91825436	1898	1898	1898	1898	0
134	20231123	173800	91825436	1898	1898	1898	1898	0
135	20231123	173700	91825436	1898	1898	1898	1898	0
136	20231123	173600	91825436	1898	1898	1898	1898	0
137	20231123	173500	91825436	1898	1898	1898	1898	0
138	20231123	173400	91825436	1898	1898	1898	1898	0
139	20231123	173300	91825436	1898	1898	1898	1898	0
140	20231123	173200	91825436	1898	1898	1898	1898	0
141	20231123	173100	91825436	1898	1898	1898	1898	0
142	20231123	173000	91825436	1898	1898	1898	1898	0
143	20231123	172900	91825436	1898	1898	1898	1898	0
144	20231123	172800	91825436	1898	1898	1898	1898	0
145	20231123	172700	91825436	1898	1898	1898	1898	0
146	20231123	172600	91825436	1898	1898	1898	1898	0
147	20231123	172500	91825436	1898	1898	1898	1898	0
148	20231123	172400	91825436	1898	1898	1898	1898	0
149	20231123	172300	91825436	1898	1898	1898	1898	0
150	20231123	172200	91825436	1898	1898	1898	1898	0
151	20231123	172100	91825436	1898	1898	1898	1898	0
152	20231123	172000	91825436	1898	1898	1898	1898	672
153	20231123	171900	91825436	1898	1898	1898	1898	0
154	20231123	171800	91825436	1898	1898	1898	1898	0
155	20231123	171700	91825436	1898	1898	1898	1898	0
156	20231123	171600	91825436	1898	1898	1898	1898	0
157	20231123	171500	91825436	1898	1898	1898	1898	0
158	20231123	171400	91825436	1898	1898	1898	1898	0
159	20231123	171300	91825436	1898	1898	1898	1898	0
160	20231123	171200	91825436	1898	1898	1898	1898	0
161	20231123	171100	91825436	1898	1898	1898	1898	0
162	20231123	171000	91825436	1898	1898	1898	1898	0
163	20231123	170900	91825436	1898	1898	1898	1898	0
164	20231123	170800	91825436	1898	1898	1898	1898	0
165	20231123	170700	91825436	1898	1898	1898	1898	0
166	20231123	170600	91825436	1898	1898	1898	1898	0
167	20231123	170500	91825436	1898	1898	1898	1898	0
168	20231123	170400	91825436	1898	1898	1898	1898	0
169	20231123	170300	91825436	1898	1898	1898	1898	0
170	20231123	170200	91825436	1898	1898	1898	1898	0
171	20231123	170100	91825436	1898	1898	1898	1898	0
172	20231123	170000	91825436	1898	1898	1898	1898	0
173	20231123	165900	91825436	1898	1898	1898	1898	0
174	20231123	165800	91825436	1898	1898	1898	1898	0
175	20231123	165700	91825436	1898	1898	1898	1898	0
176	20231123	165600	91825436	1898	1898	1898	1898	0
177	20231123	165500	91825436	1898	1898	1898	1898	0
178	20231123	165400	91825436	1898	1898	1898	1898	0
179	20231123	165300	91825436	1898	1898	1898	1898	0
180	20231123	165200	91825436	1898	1898	1898	1898	0
181	20231123	165100	91825436	1898	1898	1898	1898	0
182	20231123	165000	91825436	1898	1898	1898	1898	672
183	20231123	164900	91825436	1898	1898	1898	1898	0
184	20231123	164800	91825436	1898	1898	1898	1898	0
185	20231123	164700	91825436	1898	1898	1898	1898	0
186	20231123	164600	91825436	1898	1898	1898	1898	0
187	20231123	164500	91825436	1898	1898	1898	1898	0
188	20231123	164400	91825436	1898	1898	1898	1898	0
189	20231123	164300	91825436	1898	1898	1898	1898	0
190	20231123	164200	91825436	1898	1898	1898	1898	0
191	20231123	164100	91825436	1898	1898	1898	1898	0
192	20231123	164000	91825436	1898	1898	1898	1898	0
193	20231123	163900	91825436	1898	1898	1898	1898	0
194	20231123	163800	91825436	1898	1898	1898	1898	0
195	20231123	163700	91825436	1898	1898	1898	1898	0
196	20231123	163600	91825436	1898	1898	1898	1898	0
197	20231123	163500	91825436	1898	1898	1898	1898	0
198	20231123	163400	91825436	1898	1898	1898	1898	0
199	20231123	163300	91825436	1898	1898	1898	1898	0
200	20231123	163200	91825436	1898	1898	1898	1898	0
201	20231123	163100	91825436	1898	1898	1898	1898	0
202	20231123	163000	91825436	1898	1898	1898	1898	0
203	20231123	162900	91825436	1898	1898	1898	1898	0
204	20231123	162800	91825436	1898	1898	1898	1898	0
205	20231123	162700	91825436	1898	1898	1898	1898	0
206	20231123	162600	91825436	1898	1898	1898	1898	0
207	20231123	162500	91825436	1898	1898	1898	1898	0
208	20231123	162400	91825436	1898	1898	1898	1898	0
209	20231123	162300	91825436	1898	1898	1898	1898	0
210	20231123	162200	91825436	1898	1898	1898	1898	0
211	20231123	162100	91825436	1898	1898	1898	1898	0
212	20231123	162000	91825436	1898	1898	1898	1898	672
213	20231123	161900	91825436	1898	1898	1898	1898	0
214	20231123	161800	91825436	1898	1898	1898	1898	0
215	20231123	161700	91825436	1898	1898	1898	1898	0
216	20231123	161600	91825436	1898	1898	1898	1898	0
217	20231123	161500	91825436	1898	1898	1898	1898	0
218	20231123	161400	91825436	1898	1898	1898	1898	0
219	20231123	161300	91825436	1898	1898	1898	1898	0
220	20231123	161200	91825436	1898	1898	1898	1898	0
221	20231123	161100	91825436	1898	1898	1898	1898	0
222	20231123	161000	91825436	1898	1898	1898	1898	0
223	20231123	160900	91825436	1898	1898	1898	1898	0
224	20231123	160800	91825436	1898	1898	1898	1898	0
225	20231123	160700	91825436	1898	1898	1898	1898	0
226	20231123	160600	91825436	1898	1898	1898	1898	0
227	20231123	160500	91825436	1898	1898	1898	1898	0
228	20231123	160400	91825436	1898	1898	1898	1898	0
229	20231123	160300	91825436	1898	1898	1898	1898	0
230	20231123	160200	91825436	1898	1898	1898	1898	0
231	20231123	160100	91825436	1898	1898	1898	1898	0
232	20231123	160000	91825436	1898	1898	1898	1898	0
233	20231123	155900	91825436	1898	1898	1898	1898	0
234	20231123	155800	91825436	1898	1898	1898	1898	0
235	20231123	155700	91825436	1898	1898	1898	1898	0
236	20231123	155600	91825436	1898	1898	1898	1898	0
237	20231123	155500	91825436	1898	1898	1898	1898	0
238	20231123	155400	91825436	1898	1898	1898	1898	0
239	20231123	155300	91825436	1898	1898	1898	1898	0
240	20231123	155200	91825436	1898	1898	1898	1898	0
241	20231123	155100	91825436	1898	1898	1898	1898	0
242	20231123	155000	91825436	1898	1898	1898	1898	672
243	20231123	154900	91825436	1898	1898	1898	1898	0
244	20231123	154800	91825436	1898	1898	1898	1898	0
245	20231123	154700	91825436	1898	1898	1898	1898	0
246	20231123	154600	91825436	1898	1898	1898	1898	0
247	20231123	154500	91825436	1898	1898	1898	1898	0
248	20231123	154400	91825436	1898	1898	1898	1898	0
249	20231123	154300	91825436	1898	1898	1898	1898	0
250	20231123	154200	91825436	1898	1898	1898	1898	0
251	20231123	154100	91825436	1898	1898	1898	1898	0
252	20231123	154000	91825436	1898	1898	1898	1898	0
253	20231123	153900	91825436	1898	1898	1898	1898	0
254	20231123	153800	91825436	1898	1898	1898	1898	0
255	20231123	153700	91825436	1898	1898	1898	1898	0
256	20231123	153600	91825436	1898	1898	1898	1898	0
257	20231123	153500	91825436	1898	1898	1898	1898	0
258	20231123	153400	91825436	1898	1898	1898	1898	0
259	20231123	153300	91825436	1898	1898	1898	1898	0
260	20231123	153200	91825436	1898	1898	1898	1898	0
261	20231123	153100	91825436	1898	1898	1898	1898	0
262	20231123	153000	91825436	1898	1898	1898	1898	672
263	20231123	152900	90549980	1898	1898	1898	1898	0
264	20231123	152800	90549980	1898	1898	1898	1898	0
265	20231123	152700	90549980	1898	1898	1898	1898	0
266	20231123	152600	90549980	1898	1898	1898	1898	0
267	20231123	152500	90549980	1898	1898	1898	1898	0
268	20231123	152400	90549980	1898	1898	1898	1898	0
269	20231123	152300	90549980	1898	1898	1898	1898	0
270	20231123	152200	90549980	1898	1898	1898	1898	0
271	20231123	152100	90549980	1898	1898	1898	1898	0
272	20231123	152000	90549980	1898	1898	1898	1898	0
273	20231123	151900	90549980	1898	1895	1899	1895	32
274	20231123	151800	90489315	1895	1894	1895	1894	7
275	20231123	151700	90476055	1895	1895	1895	1895	20
276	20231123	151600	90438155	1895	1894	1895	1893	12
277	20231123	151500	90415432	1895	1895	1895	1895	4
278	20231123	151400	90407852	1897	1897	1897	1897	1
279	20231123	151300	90405955	1898	1898	1898	1898	0
280	20231123	151200	90405955	1898	1898	1899	1896	19
281	20231123	151100	90369900	1898	1895	1898	1895	114
282	20231123	151000	90153564	1898	1896	1898	1896	107
283	20231123	150900	89950507	1897	1897	1897	1897	0
284	20231123	150800	89950507	1897	1897	1897	1897	0
285	20231123	150700	89950507	1897	1896	1897	1896	3
286	20231123	150600	89944818	1898	1897	1898	1897	52
287	20231123	150500	89846147	1890	1896	1896	1890	500
288	20231123	150400	88900124	1898	1898	1898	1898	0
289	20231123	150300	88900124	1898	1898	1898	1898	0
290	20231123	150200	88900124	1898	1898	1898	1898	2
291	20231123	150100	88896328	1898	1898	1898	1898	40
292	20231123	150000	88820408	1898	1898	1898	1898	0
293	20231123	145900	88820408	1898	1898	1898	1898	0
294	20231123	145800	88820408	1898	1898	1898	1898	0
295	20231123	145700	88820408	1898	1898	1898	1898	1
296	20231123	145600	88818510	1896	1897	1898	1896	6
297	20231123	145500	88807130	1898	1895	1898	1895	7
298	20231123	145400	88793857	1898	1898	1898	1898	0
299	20231123	145300	88793857	1898	1898	1898	1898	0
300	20231123	145200	88793857	1898	1898	1898	1898	0
301	20231123	145100	88793857	1898	1898	1898	1898	40
302	20231123	145000	88717937	1898	1896	1898	1896	3
303	20231123	144900	88712247	1898	1898	1898	1898	0
304	20231123	144800	88712247	1898	1897	1899	1897	17
305	20231123	144700	88679995	1896	1898	1898	1896	275
306	20231123	144600	88158050	1899	1898	1899	1898	20
307	20231123	144500	88120089	1898	1898	1898	1898	0
308	20231123	144400	88120089	1898	1898	1898	1898	1
309	20231123	144300	88118191	1896	1898	1899	1896	12
310	20231123	144200	88095418	1898	1898	1898	1898	0
311	20231123	144100	88095418	1898	1897	1898	1897	41
312	20231123	144000	88017640	1897	1897	1897	1897	0
313	20231123	143900	88017640	1897	1897	1897	1897	0
314	20231123	143800	88017640	1897	1892	1897	1892	102
315	20231123	143700	87824633	1893	1895	1897	1893	4
316	20231123	143600	87817054	1897	1897	1897	1897	0
317	20231123	143500	87817054	1897	1897	1897	1897	0
318	20231123	143400	87817054	1897	1897	1897	1897	0
319	20231123	143300	87817054	1897	1897	1897	1897	0
320	20231123	143200	87817054	1897	1897	1897	1897	0
321	20231123	143100	87817054	1897	1897	1897	1897	1
322	20231123	143000	87815157	1896	1898	1898	1896	622
323	20231123	142900	86635271	1901	1901	1901	1901	0
324	20231123	142800	86635271	1901	1901	1901	1901	0
325	20231123	142700	86635271	1901	1901	1901	1901	0
326	20231123	142600	86635271	1901	1901	1901	1901	0
327	20231123	142500	86635271	1901	1899	1901	1899	3
328	20231123	142400	86629572	1901	1901	1901	1901	0
329	20231123	142300	86629572	1901	1900	1901	1899	106
330	20231123	142200	86428173	1901	1901	1901	1901	0
331	20231123	142100	86428173	1901	1901	1901	1901	1
332	20231123	142000	86426272	1900	1899	1900	1899	51
333	20231123	141900	86329385	1896	1896	1896	1896	1
334	20231123	141800	86327489	1899	1899	1899	1897	3
335	20231123	141700	86321794	1898	1898	1898	1898	0
336	20231123	141600	86321794	1898	1898	1898	1898	0
337	20231123	141500	86321794	1898	1898	1898	1898	0
338	20231123	141400	86321794	1898	1898	1898	1898	1
339	20231123	141300	86319896	1899	1897	1899	1890	51
340	20231123	141200	86223444	1900	1901	1901	1897	124
341	20231123	141100	85987777	1901	1901	1901	1901	0
342	20231123	141000	85987777	1901	1899	1901	1899	103
343	20231123	140900	85791978	1901	1901	1901	1901	101
344	20231123	140800	85599977	1900	1900	1900	1900	100
345	20231123	140700	85409977	1900	1900	1900	1900	500
346	20231123	140600	84459977	1900	1900	1900	1900	0
347	20231123	140500	84459977	1900	1900	1900	1900	0
348	20231123	140400	84459977	1900	1898	1900	1898	2
349	20231123	140300	84456179	1900	1900	1900	1900	0
350	20231123	140200	84456179	1900	1900	1900	1900	0
351	20231123	140100	84456179	1900	1900	1900	1900	0
352	20231123	140000	84456179	1900	1899	1900	1899	2
353	20231123	135900	84452380	1899	1899	1899	1899	0
354	20231123	135800	84452380	1899	1899	1899	1899	9
355	20231123	135700	84435289	1899	1899	1899	1899	0
356	20231123	135600	84435289	1899	1899	1899	1899	0
357	20231123	135500	84435289	1899	1899	1899	1899	0
358	20231123	135400	84435289	1899	1899	1899	1899	0
359	20231123	135300	84435289	1899	1899	1899	1899	5
360	20231123	135200	84425794	1899	1899	1899	1899	0
361	20231123	135100	84425794	1899	1899	1899	1899	0
362	20231123	135000	84425794	1899	1899	1899	1899	1
363	20231123	134900	84423895	1895	1896	1896	1895	7
364	20231123	134800	84410625	1899	1899	1899	1899	0
365	20231123	134700	84410625	1899	1899	1899	1899	0
366	20231123	134600	84410625	1899	1899	1899	1899	1
367	20231123	134500	84408726	1899	1899	1899	1899	0
368	20231123	134400	84408726	1899	1899	1899	1899	0
369	20231123	134300	84408726	1899	1899	1899	1899	0
370	20231123	134200	84408726	1899	1899	1899	1899	3
371	20231123	134100	84403029	1897	1897	1897	1897	0
372	20231123	134000	84403029	1897	1897	1897	1897	0
373	20231123	133900	84403029	1897	1897	1897	1897	0
374	20231123	133800	84403029	1897	1897	1897	1897	0
375	20231123	133700	84403029	1897	1897	1897	1897	0
376	20231123	133600	84403029	1897	1897	1897	1897	0
377	20231123	133500	84403029	1897	1897	1897	1897	0
378	20231123	133400	84403029	1897	1897	1897	1897	0
379	20231123	133300	84403029	1897	1897	1897	1897	0
380	20231123	133200	84403029	1897	1897	1897	1897	0
381	20231123	133100	84403029	1897	1897	1897	1897	0
382	20231123	133000	84403029	1897	1897	1897	1897	2
383	20231123	132900	84399235	1898	1898	1898	1898	0
384	20231123	132800	84399235	1898	1898	1898	1898	0
385	20231123	132700	84399235	1898	1898	1898	1898	0
386	20231123	132600	84399235	1898	1898	1898	1898	2
387	20231123	132500	84395439	1900	1900	1900	1900	0
388	20231123	132400	84395439	1900	1900	1900	1900	0
389	20231123	132300	84395439	1900	1900	1900	1900	0
390	20231123	132200	84395439	1900	1899	1900	1899	3
391	20231123	132100	84389741	1899	1898	1899	1898	2
392	20231123	132000	84385944	1900	1900	1900	1900	0
393	20231123	131900	84385944	1900	1900	1900	1900	0
394	20231123	131800	84385944	1900	1900	1900	1900	0
395	20231123	131700	84385944	1900	1900	1900	1900	0
396	20231123	131600	84385944	1900	1900	1900	1900	4
397	20231123	131500	84378344	1900	1900	1900	1900	2
398	20231123	131400	84374544	1900	1899	1900	1899	2
399	20231123	131300	84370745	1900	1900	1900	1900	1
400	20231123	131200	84368845	1901	1900	1901	1899	1003
401	20231123	131100	82462760	1900	1900	1900	1900	1
402	20231123	131000	82460860	1899	1899	1899	1899	2
403	20231123	130900	82457062	1899	1898	1899	1897	5
404	20231123	130800	82447572	1900	1898	1900	1897	54
405	20231123	130700	82345076	1900	1898	1900	1898	74
406	20231123	130600	82204619	1898	1896	1898	1896	17
407	20231123	130500	82172355	1898	1897	1898	1897	2
408	20231123	130400	82168560	1900	1900	1900	1900	0
409	20231123	130300	82168560	1900	1894	1900	1894	1003
410	20231123	130200	80267856	1890	1891	1891	1890	5
411	20231123	130100	80258404	1894	1894	1894	1894	0
412	20231123	130000	80258404	1894	1894	1894	1894	0
413	20231123	125900	80258404	1894	1894	1894	1894	0
414	20231123	125800	80258404	1894	1894	1894	1894	0
415	20231123	125700	80258404	1894	1894	1894	1894	0
416	20231123	125600	80258404	1894	1894	1894	1894	1
417	20231123	125500	80256510	1892	1892	1892	1892	0
418	20231123	125400	80256510	1892	1892	1892	1892	3
419	20231123	125300	80250834	1894	1893	1894	1893	2
420	20231123	125200	80247047	1894	1893	1894	1893	10
421	20231123	125100	80228116	1893	1893	1893	1893	3
422	20231123	125000	80222437	1890	1891	1891	1890	250
423	20231123	124900	79749936	1890	1890	1890	1890	0
424	20231123	124800	79749936	1890	1889	1890	1889	39
425	20231123	124700	79676246	1890	1890	1890	1890	0
426	20231123	124600	79676246	1890	1890	1890	1890	0
427	20231123	124500	79676246	1890	1890	1890	1890	0
428	20231123	124400	79676246	1890	1890	1890	1890	1
429	20231123	124300	79674356	1888	1888	1888	1888	0
430	20231123	124200	79674356	1888	1888	1888	1888	0
431	20231123	124100	79674356	1888	1888	1888	1888	0
432	20231123	124000	79674356	1888	1888	1888	1888	0
433	20231123	123900	79674356	1888	1888	1888	1888	3
434	20231123	123800	79668692	1888	1888	1888	1888	0
435	20231123	123700	79668692	1888	1888	1888	1888	3
436	20231123	123600	79663028	1888	1888	1888	1888	4
437	20231123	123500	79655476	1888	1888	1888	1888	3
438	20231123	123400	79649812	1888	1888	1888	1888	3
439	20231123	123300	79644148	1888	1888	1888	1888	3
440	20231123	123200	79638484	1888	1888	1888	1888	3
441	20231123	123100	79632820	1888	1888	1888	1888	14
442	20231123	123000	79606388	1888	1888	1888	1888	3
443	20231123	122900	79600724	1887	1887	1887	1887	3
444	20231123	122800	79595063	1887	1887	1887	1887	3
445	20231123	122700	79589402	1887	1887	1887	1887	4
446	20231123	122600	79581854	1887	1887	1887	1887	3
447	20231123	122500	79576193	1887	1887	1887	1887	3
448	20231123	122400	79570532	1887	1887	1887	1887	3
449	20231123	122300	79564871	1887	1887	1887	1887	4
450	20231123	122200	79557323	1887	1887	1887	1887	0
451	20231123	122100	79557323	1887	1887	1887	1887	3
452	20231123	122000	79551662	1887	1887	1887	1887	16
453	20231123	121900	79521470	1887	1886	1887	1886	76
454	20231123	121800	79378068	1886	1888	1888	1886	28
455	20231123	121700	79325254	1889	1890	1890	1889	4
456	20231123	121600	79317696	1891	1891	1891	1891	2
457	20231123	121500	79313914	1892	1892	1892	1892	2
458	20231123	121400	79310130	1894	1885	1894	1885	9
459	20231123	121300	79293153	1886	1886	1886	1886	22
460	20231123	121200	79251661	1886	1887	1887	1886	37
461	20231123	121100	79181875	1888	1890	1890	1888	3
462	20231123	121000	79176208	1891	1892	1892	1891	3
463	20231123	120900	79170533	1894	1894	1894	1894	0
464	20231123	120800	79170533	1894	1894	1894	1894	50
465	20231123	120700	79075833	1894	1893	1894	1893	13
466	20231123	120600	79051223	1894	1887	1894	1886	79
467	20231123	120500	78902119	1887	1887	1887	1887	17
468	20231123	120400	78870040	1887	1887	1887	1887	2
469	20231123	120300	78866266	1887	1888	1888	1887	28
470	20231123	120200	78813405	1888	1889	1889	1888	16
471	20231123	120100	78783185	1890	1890	1890	1890	6
472	20231123	120000	78771845	1891	1891	1891	1891	1
473	20231123	115900	78769954	1891	1892	1892	1891	5
474	20231123	115800	78760497	1892	1892	1892	1892	16
475	20231123	115700	78730225	1892	1892	1892	1892	22
476	20231123	115600	78688601	1894	1894	1894	1894	0
477	20231123	115500	78688601	1894	1894	1894	1894	6
478	20231123	115400	78677237	1892	1892	1892	1892	13
479	20231123	115300	78652641	1892	1892	1892	1892	36
480	20231123	115200	78584529	1892	1892	1892	1892	16
481	20231123	115100	78554257	1892	1892	1892	1892	30
482	20231123	115000	78497497	1893	1893	1893	1893	4
483	20231123	114900	78489925	1893	1893	1893	1893	4
484	20231123	114800	78482353	1894	1895	1895	1894	6
485	20231123	114700	78470988	1895	1895	1895	1895	210
486	20231123	114600	78073038	1895	1895	1895	1895	17
487	20231123	114500	78040823	1897	1895	1897	1895	9
488	20231123	114400	78023766	1897	1897	1897	1897	0
489	20231123	114300	78023766	1897	1895	1897	1895	6
490	20231123	114200	78012394	1897	1897	1897	1897	10
491	20231123	114100	77993424	1897	1897	1897	1897	5
492	20231123	114000	77983939	1895	1895	1895	1895	10
493	20231123	113900	77964989	1895	1895	1895	1895	21
494	20231123	113800	77925194	1895	1896	1896	1895	15
495	20231123	113700	77896763	1897	1898	1898	1897	2
496	20231123	113600	77892968	1900	1900	1900	1900	0
497	20231123	113500	77892968	1900	1900	1900	1900	1
498	20231123	113400	77891068	1895	1898	1898	1895	200
499	20231123	113300	77512048	1900	1898	1900	1898	100
500	20231123	113200	77322152	1899	1899	1899	1899	0
501	20231123	113100	77322152	1899	1898	1899	1897	17
502	20231123	113000	77289898	1898	1898	1898	1898	3
503	20231123	112900	77284204	1899	1899	1899	1899	10
504	20231123	112800	77265214	1899	1896	1899	1896	39
505	20231123	112700	77191246	1897	1897	1897	1897	1
506	20231123	112600	77189349	1897	1896	1897	1895	13
507	20231123	112500	77164703	1896	1896	1896	1896	8
508	20231123	112400	77149535	1897	1897	1897	1897	0
509	20231123	112300	77149535	1897	1895	1897	1895	530
510	20231123	112200	76145183	1895	1892	1895	1892	16
511	20231123	112100	76114902	1892	1893	1893	1892	13
512	20231123	112000	76090303	1895	1894	1895	1894	10
513	20231123	111900	76071362	1895	1893	1895	1892	36
514	20231123	111800	76003165	1895	1895	1895	1895	0
515	20231123	111700	76003165	1895	1894	1895	1894	2
516	20231123	111600	75999376	1895	1892	1895	1892	9
517	20231123	111500	75982343	1892	1893	1893	1892	24
518	20231123	111400	75936930	1894	1895	1896	1894	11
519	20231123	111300	75916086	1897	1897	1897	1897	1
520	20231123	111200	75914189	1892	1892	1897	1892	143
521	20231123	111100	75643628	1892	1887	1892	1887	1684
522	20231123	111000	72457550	1887	1887	1887	1887	126
523	20231123	110900	72219788	1887	1887	1887	1887	9
524	20231123	110800	72202805	1887	1887	1887	1887	10
525	20231123	110700	72183935	1887	1887	1887	1887	9
526	20231123	110600	72166952	1887	1888	1888	1887	60
527	20231123	110500	72053731	1887	1887	1887	1887	8
528	20231123	110400	72038635	1888	1888	1888	1888	3
529	20231123	110300	72032971	1888	1888	1888	1888	15
530	20231123	110200	72004651	1889	1889	1889	1889	10
531	20231123	110100	71985761	1890	1890	1890	1890	0
532	20231123	110000	71985761	1890	1890	1890	1890	1231
533	20231123	105900	69659171	1890	1890	1890	1890	16
534	20231123	105800	69628931	1891	1891	1891	1891	2
535	20231123	105700	69625149	1892	1892	1892	1892	282
536	20231123	105600	69091605	1893	1892	1893	1892	18
537	20231123	105500	69057540	1892	1892	1892	1892	10
538	20231123	105400	69038620	1892	1891	1892	1890	277
539	20231123	105300	68514936	1892	1895	1895	1892	62
540	20231123	105200	68397591	1897	1897	1897	1897	0
541	20231123	105100	68397591	1897	1892	1897	1892	28
542	20231123	105000	68344591	1893	1893	1893	1893	1
543	20231123	104900	68342698	1893	1894	1894	1893	9
544	20231123	104800	68325659	1897	1897	1897	1897	0
545	20231123	104700	68325659	1897	1899	1899	1894	20
546	20231123	104600	68287760	1900	1896	1900	1894	10
547	20231123	104500	68268810	1894	1894	1894	1894	31
548	20231123	104400	68210096	1893	1893	1893	1893	9
549	20231123	104300	68193059	1893	1899	1899	1893	110
550	20231123	104200	67984524	1901	1896	1901	1896	19
551	20231123	104100	67948486	1895	1895	1895	1895	10
552	20231123	104000	67929536	1895	1895	1895	1895	48
553	20231123	103900	67838576	1902	1902	1902	1902	0
554	20231123	103800	67838576	1902	1897	1902	1897	11
555	20231123	103700	67817704	1898	1898	1898	1898	0
556	20231123	103600	67817704	1898	1897	1898	1897	16
557	20231123	103500	67787345	1899	1899	1899	1898	11
558	20231123	103400	67766465	1900	1900	1900	1900	50
559	20231123	103300	67671465	1902	1902	1902	1902	1
560	20231123	103200	67669563	1903	1903	1903	1903	0
561	20231123	103100	67669563	1903	1899	1903	1899	31
562	20231123	103000	67610606	1893	1907	1908	1893	1593
563	20231123	102900	64579191	1908	1905	1908	1904	66
564	20231123	102800	64453497	1906	1906	1907	1903	204
565	20231123	102700	64065233	1907	1907	1907	1907	9
566	20231123	102600	64048070	1908	1908	1908	1908	50
567	20231123	102500	63952670	1908	1903	1908	1903	688
568	20231123	102400	62643205	1903	1902	1903	1902	385
569	20231123	102300	61910934	1902	1902	1902	1901	179
570	20231123	102200	61570494	1902	1902	1902	1902	11
571	20231123	102100	61549572	1902	1900	1902	1900	181
572	20231123	102000	61205499	1901	1901	1901	1901	0
573	20231123	101900	61205499	1901	1900	1901	1900	12
574	20231123	101800	61182697	1901	1901	1901	1901	0
575	20231123	101700	61182697	1901	1901	1901	1901	0
576	20231123	101600	61182697	1901	1901	1901	1901	0
577	20231123	101500	61182697	1901	1901	1901	1901	0
578	20231123	101400	61182697	1901	1901	1901	1901	0
579	20231123	101300	61182697	1901	1901	1901	1901	0
580	20231123	101200	61182697	1901	1901	1901	1901	0
581	20231123	101100	61182697	1901	1901	1901	1900	364
582	20231123	101000	60491090	1901	1901	1901	1901	0
583	20231123	100900	60491090	1901	1901	1901	1901	0
584	20231123	100800	60491090	1901	1901	1901	1901	15
585	20231123	100700	60462575	1901	1900	1901	1900	96
586	20231123	100600	60280174	1900	1900	1901	1900	101
587	20231123	100500	60088273	1900	1900	1900	1900	300
588	20231123	100400	59518273	1900	1900	1900	1900	1
589	20231123	100300	59516373	1900	1900	1900	1900	1
590	20231123	100200	59514473	1900	1893	1900	1893	114
591	20231123	100100	59297964	1893	1893	1893	1893	0
592	20231123	100000	59297964	1893	1893	1893	1893	1
593	20231123	095900	59296071	1893	1893	1893	1893	1
594	20231123	095800	59294178	1893	1893	1893	1893	40
595	20231123	095700	59218458	1893	1893	1893	1893	0
596	20231123	095600	59218458	1893	1893	1893	1893	0
597	20231123	095500	59218458	1893	1893	1893	1893	5
598	20231123	095400	59208993	1894	1900	1900	1894	213
599	20231123	095300	58805421	1900	1900	1900	1900	250
600	20231123	095200	58330421	1894	1898	1898	1894	155
601	20231123	095100	58036688	1900	1900	1900	1900	0
602	20231123	095000	58036688	1900	1900	1900	1900	15
603	20231123	094900	58008188	1896	1896	1896	1896	0
604	20231123	094800	58008188	1896	1896	1896	1896	0
605	20231123	094700	58008188	1896	1896	1896	1896	0
606	20231123	094600	58008188	1896	1896	1896	1896	0
607	20231123	094500	58008188	1896	1896	1896	1896	0
608	20231123	094400	58008188	1896	1896	1896	1896	1
609	20231123	094300	58006292	1896	1896	1896	1896	0
610	20231123	094200	58006292	1896	1896	1896	1896	13
611	20231123	094100	57981644	1901	1901	1901	1901	0
612	20231123	094000	57981644	1901	1901	1901	1901	1
613	20231123	093900	57979743	1900	1895	1900	1895	460
614	20231123	093800	57107598	1897	1897	1897	1897	0
615	20231123	093700	57107598	1897	1897	1897	1897	0
616	20231123	093600	57107598	1897	1897	1897	1897	0
617	20231123	093500	57107598	1897	1897	1897	1897	0
618	20231123	093400	57107598	1897	1900	1900	1897	21
619	20231123	093300	57067713	1900	1900	1900	1900	5
620	20231123	093200	57058213	1901	1901	1901	1901	0
621	20231123	093100	57058213	1901	1901	1901	1901	0
622	20231123	093000	57058213	1901	1901	1901	1901	17
623	20231123	092900	57025896	1901	1901	1901	1901	6
624	20231123	092800	57014490	1887	1891	1891	1887	5500
625	20231123	092700	46634612	1903	1903	1903	1903	0
626	20231123	092600	46634612	1903	1903	1903	1903	2
627	20231123	092500	46630806	1890	1891	1891	1890	25
628	20231123	092400	46583555	1888	1898	1898	1887	9017
629	20231123	092300	29558473	1903	1906	1906	1903	71
630	20231123	092200	29423300	1906	1906	1906	1906	0
631	20231123	092100	29423300	1906	1914	1914	1906	472
632	20231123	092000	28521991	1915	1915	1915	1915	50
633	20231123	091900	28426241	1915	1915	1915	1915	0
634	20231123	091800	28426241	1915	1906	1915	1898	195
635	20231123	091700	28055625	1906	1907	1907	1906	219
636	20231123	091600	27638201	1913	1913	1913	1913	0
637	20231123	091500	27638201	1913	1913	1913	1913	0
638	20231123	091400	27638201	1913	1918	1918	1913	23
639	20231123	091300	27594197	1913	1913	1913	1913	0
640	20231123	091200	27594197	1913	1913	1921	1913	302
641	20231123	091100	27016455	1913	1915	1915	1913	367
642	20231123	091000	26314220	1925	1925	1927	1917	890
643	20231123	090900	24601610	1927	1905	1928	1903	6249
644	20231123	090800	12592736	1904	1904	1904	1904	0
645	20231123	090700	12592736	1904	1910	1910	1900	2680
646	20231123	090600	7498371	1910	1904	1910	1904	771
647	20231123	090500	6029775	1900	1899	1900	1899	1650
648	20231123	090400	2894776	1895	1895	1895	1895	1
649	20231123	090300	2892881	1889	1890	1890	1889	1113
650	20231123	090200	790419	1890	1890	1890	1890	0
651	20231123	090100	790419	1890	1892	1892	1890	293
652	20231123	090000	236375	1891	1891	1891	1891	125