KissMeData/234100/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	202700	733386939	1868	1868	1868	1868	10507
3	20231123	202600	733386939	1868	1868	1868	1868	0
4	20231123	202500	733386939	1868	1868	1868	1868	0
5	20231123	202400	733386939	1868	1868	1868	1868	0
6	20231123	202300	733386939	1868	1868	1868	1868	0
7	20231123	202200	733386939	1868	1868	1868	1868	0
8	20231123	202100	733386939	1868	1868	1868	1868	0
9	20231123	202000	733386939	1868	1868	1868	1868	0
10	20231123	201900	733386939	1868	1868	1868	1868	0
11	20231123	201800	733386939	1868	1868	1868	1868	0
12	20231123	201700	733386939	1868	1868	1868	1868	0
13	20231123	201600	733386939	1868	1868	1868	1868	0
14	20231123	201500	733386939	1868	1868	1868	1868	0
15	20231123	201400	733386939	1868	1868	1868	1868	0
16	20231123	201300	733386939	1868	1868	1868	1868	0
17	20231123	201200	733386939	1868	1868	1868	1868	0
18	20231123	201100	733386939	1868	1868	1868	1868	0
19	20231123	201000	733386939	1868	1868	1868	1868	0
20	20231123	200900	733386939	1868	1868	1868	1868	0
21	20231123	200800	733386939	1868	1868	1868	1868	0
22	20231123	200700	733386939	1868	1868	1868	1868	0
23	20231123	200600	733386939	1868	1868	1868	1868	0
24	20231123	200500	733386939	1868	1868	1868	1868	0
25	20231123	200400	733386939	1868	1868	1868	1868	0
26	20231123	200300	733386939	1868	1868	1868	1868	0
27	20231123	200200	733386939	1868	1868	1868	1868	0
28	20231123	200100	733386939	1868	1868	1868	1868	0
29	20231123	200000	733386939	1868	1868	1868	1868	0
30	20231123	195900	733386939	1868	1868	1868	1868	0
31	20231123	195800	733386939	1868	1868	1868	1868	0
32	20231123	195700	733386939	1868	1868	1868	1868	10507
33	20231123	195600	733386939	1868	1868	1868	1868	0
34	20231123	195500	733386939	1868	1868	1868	1868	0
35	20231123	195400	733386939	1868	1868	1868	1868	0
36	20231123	195300	733386939	1868	1868	1868	1868	0
37	20231123	195200	733386939	1868	1868	1868	1868	0
38	20231123	195100	733386939	1868	1868	1868	1868	0
39	20231123	195000	733386939	1868	1868	1868	1868	0
40	20231123	194900	733386939	1868	1868	1868	1868	0
41	20231123	194800	733386939	1868	1868	1868	1868	0
42	20231123	194700	733386939	1868	1868	1868	1868	0
43	20231123	194600	733386939	1868	1868	1868	1868	0
44	20231123	194500	733386939	1868	1868	1868	1868	0
45	20231123	194400	733386939	1868	1868	1868	1868	0
46	20231123	194300	733386939	1868	1868	1868	1868	0
47	20231123	194200	733386939	1868	1868	1868	1868	0
48	20231123	194100	733386939	1868	1868	1868	1868	0
49	20231123	194000	733386939	1868	1868	1868	1868	0
50	20231123	193900	733386939	1868	1868	1868	1868	0
51	20231123	193800	733386939	1868	1868	1868	1868	0
52	20231123	193700	733386939	1868	1868	1868	1868	0
53	20231123	193600	733386939	1868	1868	1868	1868	0
54	20231123	193500	733386939	1868	1868	1868	1868	0
55	20231123	193400	733386939	1868	1868	1868	1868	0
56	20231123	193300	733386939	1868	1868	1868	1868	0
57	20231123	193200	733386939	1868	1868	1868	1868	0
58	20231123	193100	733386939	1868	1868	1868	1868	0
59	20231123	193000	733386939	1868	1868	1868	1868	0
60	20231123	192900	733386939	1868	1868	1868	1868	0
61	20231123	192800	733386939	1868	1868	1868	1868	0
62	20231123	192700	733386939	1868	1868	1868	1868	10507
63	20231123	192600	733386939	1868	1868	1868	1868	0
64	20231123	192500	733386939	1868	1868	1868	1868	0
65	20231123	192400	733386939	1868	1868	1868	1868	0
66	20231123	192300	733386939	1868	1868	1868	1868	0
67	20231123	192200	733386939	1868	1868	1868	1868	0
68	20231123	192100	733386939	1868	1868	1868	1868	0
69	20231123	192000	733386939	1868	1868	1868	1868	0
70	20231123	191900	733386939	1868	1868	1868	1868	0
71	20231123	191800	733386939	1868	1868	1868	1868	0
72	20231123	191700	733386939	1868	1868	1868	1868	0
73	20231123	191600	733386939	1868	1868	1868	1868	0
74	20231123	191500	733386939	1868	1868	1868	1868	0
75	20231123	191400	733386939	1868	1868	1868	1868	0
76	20231123	191300	733386939	1868	1868	1868	1868	0
77	20231123	191200	733386939	1868	1868	1868	1868	0
78	20231123	191100	733386939	1868	1868	1868	1868	0
79	20231123	191000	733386939	1868	1868	1868	1868	0
80	20231123	190900	733386939	1868	1868	1868	1868	0
81	20231123	190800	733386939	1868	1868	1868	1868	0
82	20231123	190700	733386939	1868	1868	1868	1868	0
83	20231123	190600	733386939	1868	1868	1868	1868	0
84	20231123	190500	733386939	1868	1868	1868	1868	0
85	20231123	190400	733386939	1868	1868	1868	1868	0
86	20231123	190300	733386939	1868	1868	1868	1868	0
87	20231123	190200	733386939	1868	1868	1868	1868	0
88	20231123	190100	733386939	1868	1868	1868	1868	0
89	20231123	190000	733386939	1868	1868	1868	1868	0
90	20231123	185900	733386939	1868	1868	1868	1868	0
91	20231123	185800	733386939	1868	1868	1868	1868	0
92	20231123	185700	733386939	1868	1868	1868	1868	10507
93	20231123	185600	733386939	1868	1868	1868	1868	0
94	20231123	185500	733386939	1868	1868	1868	1868	0
95	20231123	185400	733386939	1868	1868	1868	1868	0
96	20231123	185300	733386939	1868	1868	1868	1868	0
97	20231123	185200	733386939	1868	1868	1868	1868	0
98	20231123	185100	733386939	1868	1868	1868	1868	0
99	20231123	185000	733386939	1868	1868	1868	1868	0
100	20231123	184900	733386939	1868	1868	1868	1868	0
101	20231123	184800	733386939	1868	1868	1868	1868	0
102	20231123	184700	733386939	1868	1868	1868	1868	0
103	20231123	184600	733386939	1868	1868	1868	1868	0
104	20231123	184500	733386939	1868	1868	1868	1868	0
105	20231123	184400	733386939	1868	1868	1868	1868	0
106	20231123	184300	733386939	1868	1868	1868	1868	0
107	20231123	184200	733386939	1868	1868	1868	1868	0
108	20231123	184100	733386939	1868	1868	1868	1868	0
109	20231123	184000	733386939	1868	1868	1868	1868	0
110	20231123	183900	733386939	1868	1868	1868	1868	0
111	20231123	183800	733386939	1868	1868	1868	1868	0
112	20231123	183700	733386939	1868	1868	1868	1868	0
113	20231123	183600	733386939	1868	1868	1868	1868	0
114	20231123	183500	733386939	1868	1868	1868	1868	0
115	20231123	183400	733386939	1868	1868	1868	1868	0
116	20231123	183300	733386939	1868	1868	1868	1868	0
117	20231123	183200	733386939	1868	1868	1868	1868	0
118	20231123	183100	733386939	1868	1868	1868	1868	0
119	20231123	183000	733386939	1868	1868	1868	1868	0
120	20231123	182900	733386939	1868	1868	1868	1868	0
121	20231123	182800	733386939	1868	1868	1868	1868	0
122	20231123	182700	733386939	1868	1868	1868	1868	10507
123	20231123	182600	733386939	1868	1868	1868	1868	0
124	20231123	182500	733386939	1868	1868	1868	1868	0
125	20231123	182400	733386939	1868	1868	1868	1868	0
126	20231123	182300	733386939	1868	1868	1868	1868	0
127	20231123	182200	733386939	1868	1868	1868	1868	0
128	20231123	182100	733386939	1868	1868	1868	1868	0
129	20231123	182000	733386939	1868	1868	1868	1868	0
130	20231123	181900	733386939	1868	1868	1868	1868	0
131	20231123	181800	733386939	1868	1868	1868	1868	0
132	20231123	181700	733386939	1868	1868	1868	1868	0
133	20231123	181600	733386939	1868	1868	1868	1868	0
134	20231123	181500	733386939	1868	1868	1868	1868	0
135	20231123	181400	733386939	1868	1868	1868	1868	0
136	20231123	181300	733386939	1868	1868	1868	1868	0
137	20231123	181200	733386939	1868	1868	1868	1868	0
138	20231123	181100	733386939	1868	1868	1868	1868	0
139	20231123	181000	733386939	1868	1868	1868	1868	0
140	20231123	180900	733386939	1868	1868	1868	1868	0
141	20231123	180800	733386939	1868	1868	1868	1868	0
142	20231123	180700	733386939	1868	1868	1868	1868	0
143	20231123	180600	733386939	1868	1868	1868	1868	0
144	20231123	180500	733386939	1868	1868	1868	1868	0
145	20231123	180400	733386939	1868	1868	1868	1868	0
146	20231123	180300	733386939	1868	1868	1868	1868	0
147	20231123	180200	733386939	1868	1868	1868	1868	0
148	20231123	180100	733386939	1868	1868	1868	1868	0
149	20231123	180000	733386939	1868	1868	1868	1868	0
150	20231123	175900	733386939	1868	1868	1868	1868	0
151	20231123	175800	733386939	1868	1868	1868	1868	0
152	20231123	175700	733386939	1868	1868	1868	1868	10507
153	20231123	175600	733386939	1868	1868	1868	1868	0
154	20231123	175500	733386939	1868	1868	1868	1868	0
155	20231123	175400	733386939	1868	1868	1868	1868	0
156	20231123	175300	733386939	1868	1868	1868	1868	0
157	20231123	175200	733386939	1868	1868	1868	1868	0
158	20231123	175100	733386939	1868	1868	1868	1868	0
159	20231123	175000	733386939	1868	1868	1868	1868	0
160	20231123	174900	733386939	1868	1868	1868	1868	0
161	20231123	174800	733386939	1868	1868	1868	1868	0
162	20231123	174700	733386939	1868	1868	1868	1868	0
163	20231123	174600	733386939	1868	1868	1868	1868	0
164	20231123	174500	733386939	1868	1868	1868	1868	0
165	20231123	174400	733386939	1868	1868	1868	1868	0
166	20231123	174300	733386939	1868	1868	1868	1868	0
167	20231123	174200	733386939	1868	1868	1868	1868	0
168	20231123	174100	733386939	1868	1868	1868	1868	0
169	20231123	174000	733386939	1868	1868	1868	1868	0
170	20231123	173900	733386939	1868	1868	1868	1868	0
171	20231123	173800	733386939	1868	1868	1868	1868	0
172	20231123	173700	733386939	1868	1868	1868	1868	0
173	20231123	173600	733386939	1868	1868	1868	1868	0
174	20231123	173500	733386939	1868	1868	1868	1868	0
175	20231123	173400	733386939	1868	1868	1868	1868	0
176	20231123	173300	733386939	1868	1868	1868	1868	0
177	20231123	173200	733386939	1868	1868	1868	1868	0
178	20231123	173100	733386939	1868	1868	1868	1868	0
179	20231123	173000	733386939	1868	1868	1868	1868	0
180	20231123	172900	733386939	1868	1868	1868	1868	0
181	20231123	172800	733386939	1868	1868	1868	1868	0
182	20231123	172700	733386939	1868	1868	1868	1868	10507
183	20231123	172600	733386939	1868	1868	1868	1868	0
184	20231123	172500	733386939	1868	1868	1868	1868	0
185	20231123	172400	733386939	1868	1868	1868	1868	0
186	20231123	172300	733386939	1868	1868	1868	1868	0
187	20231123	172200	733386939	1868	1868	1868	1868	0
188	20231123	172100	733386939	1868	1868	1868	1868	0
189	20231123	172000	733386939	1868	1868	1868	1868	0
190	20231123	171900	733386939	1868	1868	1868	1868	0
191	20231123	171800	733386939	1868	1868	1868	1868	0
192	20231123	171700	733386939	1868	1868	1868	1868	0
193	20231123	171600	733386939	1868	1868	1868	1868	0
194	20231123	171500	733386939	1868	1868	1868	1868	0
195	20231123	171400	733386939	1868	1868	1868	1868	0
196	20231123	171300	733386939	1868	1868	1868	1868	0
197	20231123	171200	733386939	1868	1868	1868	1868	0
198	20231123	171100	733386939	1868	1868	1868	1868	0
199	20231123	171000	733386939	1868	1868	1868	1868	0
200	20231123	170900	733386939	1868	1868	1868	1868	0
201	20231123	170800	733386939	1868	1868	1868	1868	0
202	20231123	170700	733386939	1868	1868	1868	1868	0
203	20231123	170600	733386939	1868	1868	1868	1868	0
204	20231123	170500	733386939	1868	1868	1868	1868	0
205	20231123	170400	733386939	1868	1868	1868	1868	0
206	20231123	170300	733386939	1868	1868	1868	1868	0
207	20231123	170200	733386939	1868	1868	1868	1868	0
208	20231123	170100	733386939	1868	1868	1868	1868	0
209	20231123	170000	733386939	1868	1868	1868	1868	0
210	20231123	165900	733386939	1868	1868	1868	1868	0
211	20231123	165800	733386939	1868	1868	1868	1868	0
212	20231123	165700	733386939	1868	1868	1868	1868	10507
213	20231123	165600	733386939	1868	1868	1868	1868	0
214	20231123	165500	733386939	1868	1868	1868	1868	0
215	20231123	165400	733386939	1868	1868	1868	1868	0
216	20231123	165300	733386939	1868	1868	1868	1868	0
217	20231123	165200	733386939	1868	1868	1868	1868	0
218	20231123	165100	733386939	1868	1868	1868	1868	0
219	20231123	165000	733386939	1868	1868	1868	1868	0
220	20231123	164900	733386939	1868	1868	1868	1868	0
221	20231123	164800	733386939	1868	1868	1868	1868	0
222	20231123	164700	733386939	1868	1868	1868	1868	0
223	20231123	164600	733386939	1868	1868	1868	1868	0
224	20231123	164500	733386939	1868	1868	1868	1868	0
225	20231123	164400	733386939	1868	1868	1868	1868	0
226	20231123	164300	733386939	1868	1868	1868	1868	0
227	20231123	164200	733386939	1868	1868	1868	1868	0
228	20231123	164100	733386939	1868	1868	1868	1868	0
229	20231123	164000	733386939	1868	1868	1868	1868	0
230	20231123	163900	733386939	1868	1868	1868	1868	0
231	20231123	163800	733386939	1868	1868	1868	1868	0
232	20231123	163700	733386939	1868	1868	1868	1868	0
233	20231123	163600	733386939	1868	1868	1868	1868	0
234	20231123	163500	733386939	1868	1868	1868	1868	0
235	20231123	163400	733386939	1868	1868	1868	1868	0
236	20231123	163300	733386939	1868	1868	1868	1868	0
237	20231123	163200	733386939	1868	1868	1868	1868	0
238	20231123	163100	733386939	1868	1868	1868	1868	0
239	20231123	163000	733386939	1868	1868	1868	1868	0
240	20231123	162900	733386939	1868	1868	1868	1868	0
241	20231123	162800	733386939	1868	1868	1868	1868	0
242	20231123	162700	733386939	1868	1868	1868	1868	10507
243	20231123	162600	733386939	1868	1868	1868	1868	0
244	20231123	162500	733386939	1868	1868	1868	1868	0
245	20231123	162400	733386939	1868	1868	1868	1868	0
246	20231123	162300	733386939	1868	1868	1868	1868	0
247	20231123	162200	733386939	1868	1868	1868	1868	0
248	20231123	162100	733386939	1868	1868	1868	1868	0
249	20231123	162000	733386939	1868	1868	1868	1868	0
250	20231123	161900	733386939	1868	1868	1868	1868	0
251	20231123	161800	733386939	1868	1868	1868	1868	0
252	20231123	161700	733386939	1868	1868	1868	1868	0
253	20231123	161600	733386939	1868	1868	1868	1868	0
254	20231123	161500	733386939	1868	1868	1868	1868	0
255	20231123	161400	733386939	1868	1868	1868	1868	0
256	20231123	161300	733386939	1868	1868	1868	1868	0
257	20231123	161200	733386939	1868	1868	1868	1868	0
258	20231123	161100	733386939	1868	1868	1868	1868	0
259	20231123	161000	733386939	1868	1868	1868	1868	0
260	20231123	160900	733386939	1868	1868	1868	1868	0
261	20231123	160800	733386939	1868	1868	1868	1868	0
262	20231123	160700	733386939	1868	1868	1868	1868	0
263	20231123	160600	733386939	1868	1868	1868	1868	0
264	20231123	160500	733386939	1868	1868	1868	1868	0
265	20231123	160400	733386939	1868	1868	1868	1868	0
266	20231123	160300	733386939	1868	1868	1868	1868	0
267	20231123	160200	733386939	1868	1868	1868	1868	0
268	20231123	160100	733386939	1868	1868	1868	1868	0
269	20231123	160000	733386939	1868	1868	1868	1868	0
270	20231123	155900	733386939	1868	1868	1868	1868	0
271	20231123	155800	733386939	1868	1868	1868	1868	0
272	20231123	155700	733386939	1868	1868	1868	1868	10507
273	20231123	155600	733386939	1868	1868	1868	1868	0
274	20231123	155500	733386939	1868	1868	1868	1868	0
275	20231123	155400	733386939	1868	1868	1868	1868	0
276	20231123	155300	733386939	1868	1868	1868	1868	0
277	20231123	155200	733386939	1868	1868	1868	1868	0
278	20231123	155100	733386939	1868	1868	1868	1868	0
279	20231123	155000	733386939	1868	1868	1868	1868	0
280	20231123	154900	733386939	1868	1868	1868	1868	0
281	20231123	154800	733386939	1868	1868	1868	1868	0
282	20231123	154700	733386939	1868	1868	1868	1868	0
283	20231123	154600	733386939	1868	1868	1868	1868	0
284	20231123	154500	733386939	1868	1868	1868	1868	0
285	20231123	154400	733386939	1868	1868	1868	1868	0
286	20231123	154300	733386939	1868	1868	1868	1868	0
287	20231123	154200	733386939	1868	1868	1868	1868	0
288	20231123	154100	733386939	1868	1868	1868	1868	0
289	20231123	154000	733386939	1868	1868	1868	1868	0
290	20231123	153900	733386939	1868	1868	1868	1868	0
291	20231123	153800	733386939	1868	1868	1868	1868	0
292	20231123	153700	733386939	1868	1868	1868	1868	0
293	20231123	153600	733386939	1868	1868	1868	1868	0
294	20231123	153500	733386939	1868	1868	1868	1868	0
295	20231123	153400	733386939	1868	1868	1868	1868	0
296	20231123	153300	733386939	1868	1868	1868	1868	0
297	20231123	153200	733386939	1868	1868	1868	1868	0
298	20231123	153100	733386939	1868	1868	1868	1868	0
299	20231123	153000	733386939	1868	1868	1868	1868	10507
300	20231123	152900	713759863	1872	1872	1872	1872	0
301	20231123	152800	713759863	1872	1872	1872	1872	0
302	20231123	152700	713759863	1872	1872	1872	1872	0
303	20231123	152600	713759863	1872	1872	1872	1872	0
304	20231123	152500	713759863	1872	1872	1872	1872	0
305	20231123	152400	713759863	1872	1872	1872	1872	0
306	20231123	152300	713759863	1872	1872	1872	1872	0
307	20231123	152200	713759863	1872	1872	1872	1872	0
308	20231123	152100	713759863	1872	1872	1872	1872	0
309	20231123	152000	713759863	1872	1872	1872	1872	0
310	20231123	151900	713759863	1872	1872	1872	1870	290
311	20231123	151800	713217225	1872	1871	1872	1870	5058
312	20231123	151700	703754612	1872	1875	1875	1871	4507
313	20231123	151600	695316541	1875	1876	1877	1875	5197
314	20231123	151500	685567766	1877	1878	1878	1877	7017
315	20231123	151400	672393292	1878	1879	1879	1878	545
316	20231123	151300	671369732	1879	1879	1879	1878	4786
317	20231123	151200	662377408	1879	1880	1880	1879	964
318	20231123	151100	660566012	1880	1880	1880	1880	399
319	20231123	151000	659815892	1880	1880	1880	1880	2144
320	20231123	150900	655785172	1881	1880	1881	1880	96
321	20231123	150800	655604690	1881	1880	1881	1880	740
322	20231123	150700	654213244	1881	1882	1882	1881	9108
323	20231123	150600	637076319	1882	1881	1882	1881	320
324	20231123	150500	636474176	1881	1881	1881	1881	1028
325	20231123	150400	634540508	1881	1881	1881	1881	92
326	20231123	150300	634367456	1881	1881	1881	1881	294
327	20231123	150200	633814442	1881	1881	1881	1881	150
328	20231123	150100	633532292	1881	1881	1881	1881	598
329	20231123	150000	632407454	1881	1881	1881	1881	50
330	20231123	145900	632313404	1881	1880	1881	1880	102
331	20231123	145800	632121635	1881	1880	1881	1880	109
332	20231123	145700	631916699	1881	1880	1883	1879	6444
333	20231123	145600	619801676	1880	1882	1882	1880	23758
334	20231123	145500	575127645	1881	1881	1881	1881	0
335	20231123	145400	575127645	1881	1881	1881	1881	0
336	20231123	145300	575127645	1881	1882	1882	1881	12
337	20231123	145200	575105063	1881	1881	1881	1881	86
338	20231123	145100	574943297	1880	1880	1880	1880	79
339	20231123	145000	574794777	1880	1881	1883	1880	6298
340	20231123	144900	562948834	1880	1880	1880	1880	85
341	20231123	144800	562789034	1880	1880	1880	1880	85
342	20231123	144700	562629234	1880	1881	1881	1880	6132
343	20231123	144600	551095786	1881	1882	1884	1881	1882
344	20231123	144500	547555401	1882	1882	1883	1882	7062
345	20231123	144400	534264712	1883	1883	1883	1883	1011
346	20231123	144300	532360999	1883	1883	1883	1883	200
347	20231123	144200	531984399	1883	1883	1883	1883	250
348	20231123	144100	531513649	1885	1882	1885	1882	3081
349	20231123	144000	525706331	1882	1882	1882	1882	81
350	20231123	143900	525553889	1882	1882	1882	1882	790
351	20231123	143800	524067109	1882	1883	1883	1882	600
352	20231123	143700	522937809	1883	1882	1883	1882	2603
353	20231123	143600	518036411	1883	1884	1884	1883	4787
354	20231123	143500	509021812	1885	1884	1885	1884	280
355	20231123	143400	508494092	1885	1885	1885	1885	2901
356	20231123	143300	503025707	1886	1889	1890	1885	3144
357	20231123	143200	497094462	1886	1886	1886	1886	0
358	20231123	143100	497094462	1886	1886	1886	1886	0
359	20231123	143000	497094462	1886	1886	1886	1886	0
360	20231123	142900	497094462	1886	1886	1886	1886	100
361	20231123	142800	496905862	1885	1885	1885	1885	2
362	20231123	142700	496902092	1885	1885	1885	1885	136
363	20231123	142600	496645732	1886	1886	1886	1886	39
364	20231123	142500	496572178	1890	1890	1890	1890	0
365	20231123	142400	496572178	1890	1890	1890	1890	334
366	20231123	142300	495940918	1890	1885	1890	1885	893
367	20231123	142200	494255868	1890	1889	1890	1884	1217
368	20231123	142100	491958184	1888	1884	1888	1884	2343
369	20231123	142000	487541985	1884	1884	1884	1884	1000
370	20231123	141900	485657985	1884	1884	1884	1884	3380
371	20231123	141800	479290065	1885	1885	1885	1885	13575
372	20231123	141700	453701190	1885	1885	1885	1885	0
373	20231123	141600	453701190	1885	1885	1885	1885	0
374	20231123	141500	453701190	1885	1885	1885	1885	561
375	20231123	141400	452643705	1885	1886	1886	1885	5344
376	20231123	141300	442570165	1886	1886	1890	1886	2254
377	20231123	141200	438318909	1886	1886	1886	1886	0
378	20231123	141100	438318909	1886	1886	1886	1886	1000
379	20231123	141000	436432909	1886	1886	1886	1886	100
380	20231123	140900	436244309	1885	1887	1887	1885	6154
381	20231123	140800	424638027	1887	1887	1887	1887	200
382	20231123	140700	424260627	1887	1888	1888	1887	1578
383	20231123	140600	421282741	1887	1888	1888	1887	161
384	20231123	140500	420978774	1888	1887	1888	1887	25
385	20231123	140400	420931594	1888	1888	1888	1888	11
386	20231123	140300	420910826	1888	1888	1888	1888	0
387	20231123	140200	420910826	1888	1888	1888	1888	60
388	20231123	140100	420797546	1887	1887	1887	1887	900
389	20231123	140000	419099246	1888	1888	1888	1888	657
390	20231123	135900	417858830	1888	1888	1888	1888	0
391	20231123	135800	417858830	1888	1888	1888	1888	0
392	20231123	135700	417858830	1888	1888	1888	1888	0
393	20231123	135600	417858830	1888	1888	1888	1888	50
394	20231123	135500	417764430	1887	1887	1887	1887	22
395	20231123	135400	417722916	1888	1888	1888	1888	1
396	20231123	135300	417721028	1887	1887	1887	1887	1000
397	20231123	135200	415834028	1888	1888	1888	1888	52
398	20231123	135100	415735852	1888	1888	1888	1888	0
399	20231123	135000	415735852	1888	1888	1888	1888	50
400	20231123	134900	415641452	1887	1887	1887	1887	0
401	20231123	134800	415641452	1887	1887	1887	1887	0
402	20231123	134700	415641452	1887	1887	1887	1887	100
403	20231123	134600	415452752	1887	1887	1887	1887	667
404	20231123	134500	414194123	1887	1887	1887	1887	510
405	20231123	134400	413231753	1887	1887	1887	1887	0
406	20231123	134300	413231753	1887	1887	1887	1887	1
407	20231123	134200	413229866	1887	1887	1887	1887	992
408	20231123	134100	411357962	1887	1887	1887	1887	0
409	20231123	134000	411357962	1887	1887	1887	1887	100
410	20231123	133900	411169262	1887	1887	1887	1887	0
411	20231123	133800	411169262	1887	1887	1887	1887	100
412	20231123	133700	410980562	1889	1889	1889	1889	278
413	20231123	133600	410455420	1889	1889	1889	1889	0
414	20231123	133500	410455420	1889	1889	1889	1889	0
415	20231123	133400	410455420	1889	1889	1889	1889	30
416	20231123	133300	410398750	1889	1889	1889	1888	621
417	20231123	133200	409226271	1891	1891	1891	1891	50
418	20231123	133100	409131721	1891	1891	1891	1891	0
419	20231123	133000	409131721	1891	1891	1891	1891	300
420	20231123	132900	408564421	1891	1891	1891	1891	28
421	20231123	132800	408511473	1887	1887	1887	1887	0
422	20231123	132700	408511473	1887	1887	1887	1887	0
423	20231123	132600	408511473	1887	1887	1887	1887	15
424	20231123	132500	408483168	1891	1891	1891	1891	0
425	20231123	132400	408483168	1891	1891	1891	1891	0
426	20231123	132300	408483168	1891	1891	1891	1891	0
427	20231123	132200	408483168	1891	1891	1891	1891	0
428	20231123	132100	408483168	1891	1892	1892	1891	80
429	20231123	132000	408331838	1892	1892	1892	1892	0
430	20231123	131900	408331838	1892	1892	1892	1892	0
431	20231123	131800	408331838	1892	1892	1892	1892	1
432	20231123	131700	408329946	1886	1886	1886	1886	784
433	20231123	131600	406851322	1887	1887	1887	1887	0
434	20231123	131500	406851322	1887	1888	1888	1887	3201
435	20231123	131400	400808035	1888	1888	1888	1888	0
436	20231123	131300	400808035	1888	1888	1888	1888	0
437	20231123	131200	400808035	1888	1888	1888	1888	442
438	20231123	131100	399973539	1892	1892	1892	1892	0
439	20231123	131000	399973539	1892	1892	1892	1892	0
440	20231123	130900	399973539	1892	1892	1892	1892	0
441	20231123	130800	399973539	1892	1890	1892	1888	98
442	20231123	130700	399788507	1889	1889	1889	1889	200
443	20231123	130600	399410707	1890	1890	1890	1890	1000
444	20231123	130500	397520707	1892	1887	1892	1887	10
445	20231123	130400	397501802	1886	1886	1886	1886	0
446	20231123	130300	397501802	1886	1886	1886	1886	288
447	20231123	130200	396958634	1886	1886	1886	1886	821
448	20231123	130100	395410228	1886	1886	1886	1886	689
449	20231123	130000	394110774	1892	1892	1892	1892	0
450	20231123	125900	394110774	1892	1892	1892	1892	1
451	20231123	125800	394108882	1886	1886	1886	1886	209
452	20231123	125700	393714708	1886	1886	1886	1886	0
453	20231123	125600	393714708	1886	1887	1887	1886	100
454	20231123	125500	393526051	1892	1892	1892	1892	0
455	20231123	125400	393526051	1892	1892	1892	1892	0
456	20231123	125300	393526051	1892	1892	1892	1892	0
457	20231123	125200	393526051	1892	1892	1892	1892	0
458	20231123	125100	393526051	1892	1892	1892	1892	292
459	20231123	125000	392973587	1885	1886	1892	1885	3001
460	20231123	124900	387316248	1885	1885	1885	1885	0
461	20231123	124800	387316248	1885	1886	1886	1885	592
462	20231123	124700	386199799	1892	1892	1892	1892	4
463	20231123	124600	386192231	1892	1892	1892	1892	0
464	20231123	124500	386192231	1892	1886	1892	1886	1024
465	20231123	124400	384260961	1886	1887	1887	1886	1315
466	20231123	124300	381780108	1887	1888	1888	1887	2543
467	20231123	124200	376980152	1888	1891	1891	1888	3794
468	20231123	124100	369813008	1893	1894	1894	1893	30
469	20231123	124000	369756208	1894	1894	1894	1894	0
470	20231123	123900	369756208	1894	1894	1894	1894	0
471	20231123	123800	369756208	1894	1894	1894	1894	1
472	20231123	123700	369754314	1890	1890	1890	1890	0
473	20231123	123600	369754314	1890	1894	1894	1890	1196
474	20231123	123500	367493756	1896	1896	1896	1896	200
475	20231123	123400	367114556	1896	1896	1896	1896	1
476	20231123	123300	367112660	1897	1897	1897	1897	0
477	20231123	123200	367112660	1897	1897	1897	1897	3
478	20231123	123100	367106969	1898	1898	1898	1898	0
479	20231123	123000	367106969	1898	1898	1898	1898	0
480	20231123	122900	367106969	1898	1898	1898	1898	0
481	20231123	122800	367106969	1898	1898	1898	1898	1
482	20231123	122700	367105071	1890	1890	1890	1890	97
483	20231123	122600	366921741	1891	1894	1894	1890	5591
484	20231123	122500	356346616	1898	1898	1898	1898	0
485	20231123	122400	356346616	1898	1898	1898	1898	0
486	20231123	122300	356346616	1898	1898	1898	1898	0
487	20231123	122200	356346616	1898	1898	1898	1898	0
488	20231123	122100	356346616	1898	1898	1898	1898	0
489	20231123	122000	356346616	1898	1898	1898	1898	0
490	20231123	121900	356346616	1898	1898	1898	1898	806
491	20231123	121800	354816828	1898	1898	1898	1898	0
492	20231123	121700	354816828	1898	1898	1898	1898	1
493	20231123	121600	354814930	1898	1898	1898	1898	3
494	20231123	121500	354809236	1898	1898	1898	1898	0
495	20231123	121400	354809236	1898	1898	1898	1898	0
496	20231123	121300	354809236	1898	1898	1898	1898	10
497	20231123	121200	354790256	1897	1897	1897	1897	0
498	20231123	121100	354790256	1897	1897	1897	1897	0
499	20231123	121000	354790256	1897	1897	1897	1897	0
500	20231123	120900	354790256	1897	1897	1897	1897	0
501	20231123	120800	354790256	1897	1897	1897	1897	0
502	20231123	120700	354790256	1897	1897	1897	1897	1000
503	20231123	120600	352893256	1898	1898	1898	1898	0
504	20231123	120500	352893256	1898	1898	1898	1898	0
505	20231123	120400	352893256	1898	1898	1898	1898	0
506	20231123	120300	352893256	1898	1898	1898	1898	4
507	20231123	120200	352885664	1898	1897	1898	1897	27
508	20231123	120100	352834444	1897	1897	1897	1897	0
509	20231123	120000	352834444	1897	1897	1897	1897	0
510	20231123	115900	352834444	1897	1897	1897	1897	58
511	20231123	115800	352724418	1899	1899	1899	1899	0
512	20231123	115700	352724418	1899	1899	1899	1899	0
513	20231123	115600	352724418	1899	1899	1899	1899	5
514	20231123	115500	352714923	1899	1899	1899	1899	0
515	20231123	115400	352714923	1899	1899	1899	1899	9
516	20231123	115300	352697832	1902	1902	1902	1902	0
517	20231123	115200	352697832	1902	1900	1902	1900	2242
518	20231123	115100	348434298	1901	1900	1901	1899	1389
519	20231123	115000	345794256	1900	1899	1900	1899	528
520	20231123	114900	344791058	1899	1898	1899	1898	663
521	20231123	114800	343532158	1899	1898	1899	1898	101
522	20231123	114700	343340459	1898	1898	1898	1898	808
523	20231123	114600	341806875	1898	1895	1898	1895	370
524	20231123	114500	341104749	1895	1895	1895	1895	51
525	20231123	114400	341008104	1895	1895	1895	1895	0
526	20231123	114300	341008104	1895	1895	1895	1895	910
527	20231123	114200	339283654	1897	1895	1897	1895	3991
528	20231123	114100	331720706	1895	1895	1895	1895	0
529	20231123	114000	331720706	1895	1894	1895	1894	864
530	20231123	113900	330084289	1894	1891	1894	1891	994
531	20231123	113800	328203484	1890	1891	1891	1890	640
532	20231123	113700	326993883	1890	1890	1890	1890	0
533	20231123	113600	326993883	1890	1890	1890	1890	400
534	20231123	113500	326237883	1890	1890	1890	1890	42
535	20231123	113400	326158503	1890	1890	1890	1890	0
536	20231123	113300	326158503	1890	1890	1890	1890	0
537	20231123	113200	326158503	1890	1890	1890	1890	0
538	20231123	113100	326158503	1890	1890	1890	1890	0
539	20231123	113000	326158503	1890	1890	1890	1890	2
540	20231123	112900	326154723	1890	1890	1890	1890	2
541	20231123	112800	326150943	1890	1890	1890	1890	0
542	20231123	112700	326150943	1890	1887	1890	1887	2
543	20231123	112600	326147166	1887	1887	1887	1887	528
544	20231123	112500	325150830	1887	1887	1887	1887	300
545	20231123	112400	324584730	1890	1890	1890	1887	170
546	20231123	112300	324263538	1892	1892	1892	1892	0
547	20231123	112200	324263538	1892	1892	1892	1892	0
548	20231123	112100	324263538	1892	1892	1892	1892	423
549	20231123	112000	323463222	1892	1892	1892	1892	250
550	20231123	111900	322990222	1892	1892	1892	1892	0
551	20231123	111800	322990222	1892	1892	1892	1892	100
552	20231123	111700	322801022	1892	1892	1892	1892	0
553	20231123	111600	322801022	1892	1892	1892	1892	9
554	20231123	111500	322783994	1894	1894	1894	1894	0
555	20231123	111400	322783994	1894	1894	1894	1894	0
556	20231123	111300	322783994	1894	1894	1894	1894	0
557	20231123	111200	322783994	1894	1889	1894	1889	462
558	20231123	111100	321910618	1889	1886	1889	1886	592
559	20231123	111000	320792850	1885	1885	1885	1885	797
560	20231123	110900	319290505	1885	1885	1885	1885	0
561	20231123	110800	319290505	1885	1885	1885	1885	0
562	20231123	110700	319290505	1885	1885	1885	1885	1
563	20231123	110600	319288620	1884	1886	1886	1884	3177
564	20231123	110500	313299113	1887	1887	1887	1887	574
565	20231123	110400	312215975	1888	1888	1888	1888	369
566	20231123	110300	311519303	1888	1888	1888	1888	235
567	20231123	110200	311075623	1888	1888	1888	1888	121
568	20231123	110100	310847175	1888	1887	1888	1887	772
569	20231123	110000	309390311	1887	1887	1887	1887	10
570	20231123	105900	309371441	1887	1887	1887	1887	10
571	20231123	105800	309352571	1887	1890	1890	1887	830
572	20231123	105700	307786052	1888	1890	1890	1888	349
573	20231123	105600	307126971	1890	1890	1890	1890	0
574	20231123	105500	307126971	1890	1890	1890	1890	1
575	20231123	105400	307125081	1889	1888	1889	1888	506
576	20231123	105300	306169752	1888	1888	1888	1888	3
577	20231123	105200	306164088	1891	1889	1891	1889	573
578	20231123	105100	305081174	1890	1889	1890	1889	153
579	20231123	105000	304792147	1889	1888	1889	1888	626
580	20231123	104900	303610169	1888	1888	1888	1888	2
581	20231123	104800	303606393	1888	1888	1888	1888	0
582	20231123	104700	303606393	1888	1888	1888	1888	2
583	20231123	104600	303602617	1888	1888	1888	1888	10
584	20231123	104500	303583737	1889	1889	1889	1889	20
585	20231123	104400	303545957	1889	1887	1889	1887	1313
586	20231123	104300	301068324	1888	1888	1888	1888	53
587	20231123	104200	300968260	1888	1888	1888	1888	1
588	20231123	104100	300966372	1887	1887	1887	1887	0
589	20231123	104000	300966372	1887	1887	1887	1887	0
590	20231123	103900	300966372	1887	1887	1887	1887	0
591	20231123	103800	300966372	1887	1887	1890	1887	530
592	20231123	103700	299966232	1887	1887	1887	1887	33
593	20231123	103600	299903961	1884	1885	1885	1884	585
594	20231123	103500	298801791	1885	1887	1887	1885	2557
595	20231123	103400	293981382	1887	1887	1887	1887	0
596	20231123	103300	293981382	1887	1887	1887	1885	1341
597	20231123	103200	291453171	1887	1887	1887	1887	1
598	20231123	103100	291451284	1890	1890	1890	1890	280
599	20231123	103000	290922084	1890	1890	1890	1890	51
600	20231123	102900	290825694	1890	1890	1890	1890	0
601	20231123	102800	290825694	1890	1888	1890	1888	3
602	20231123	102700	290820027	1886	1886	1886	1886	2
603	20231123	102600	290816255	1886	1890	1890	1885	101
604	20231123	102500	290625844	1891	1891	1891	1891	10
605	20231123	102400	290606934	1891	1891	1891	1891	1
606	20231123	102300	290605043	1884	1889	1891	1884	17544
607	20231123	102200	257513454	1889	1890	1890	1889	1000
608	20231123	102100	255624452	1890	1890	1890	1890	0
609	20231123	102000	255624452	1890	1891	1891	1890	1094
610	20231123	101900	253556470	1892	1892	1892	1892	20
611	20231123	101800	253518630	1892	1892	1892	1892	231
612	20231123	101700	253081578	1892	1891	1892	1891	216
613	20231123	101600	252673102	1891	1892	1892	1890	1970
614	20231123	101500	248948611	1891	1894	1894	1891	123
615	20231123	101400	248715854	1890	1890	1890	1890	0
616	20231123	101300	248715854	1890	1890	1890	1890	0
617	20231123	101200	248715854	1890	1890	1890	1890	0
618	20231123	101100	248715854	1890	1890	1890	1890	174
619	20231123	101000	248386994	1890	1890	1890	1890	73
620	20231123	100900	248249024	1890	1891	1895	1889	6545
621	20231123	100800	235870033	1890	1893	1896	1890	16968
622	20231123	100700	203780793	1892	1896	1896	1892	2546
623	20231123	100600	198961887	1894	1894	1894	1894	0
624	20231123	100500	198961887	1894	1895	1895	1894	100
625	20231123	100400	198772486	1895	1896	1896	1895	109
626	20231123	100300	198565876	1896	1896	1896	1896	0
627	20231123	100200	198565876	1896	1893	1896	1893	2500
628	20231123	100100	193827676	1893	1894	1894	1893	3131
629	20231123	100000	187900680	1897	1895	1897	1895	110
630	20231123	095900	187692030	1895	1893	1897	1893	202
631	20231123	095800	187309242	1894	1894	1894	1893	690
632	20231123	095700	186002482	1893	1893	1894	1892	7540
633	20231123	095600	171728145	1894	1897	1897	1894	17657
634	20231123	095500	138280576	1897	1897	1897	1897	1050
635	20231123	095400	136288726	1897	1898	1898	1897	237
636	20231123	095300	135839136	1898	1898	1898	1898	200
637	20231123	095200	135459536	1897	1897	1897	1897	150
638	20231123	095100	135174986	1897	1897	1897	1897	69
639	20231123	095000	135044093	1897	1897	1897	1897	0
640	20231123	094900	135044093	1897	1901	1901	1895	3408
641	20231123	094800	128584215	1901	1901	1901	1901	100
642	20231123	094700	128394115	1901	1901	1901	1901	162
643	20231123	094600	128086153	1901	1901	1901	1901	0
644	20231123	094500	128086153	1901	1895	1901	1895	500
645	20231123	094400	127138646	1895	1899	1899	1895	248
646	20231123	094300	126668365	1901	1901	1901	1901	0
647	20231123	094200	126668365	1901	1901	1901	1901	66
648	20231123	094100	126542899	1901	1901	1901	1901	0
649	20231123	094000	126542899	1901	1900	1901	1900	96
650	20231123	093900	126360494	1903	1903	1903	1903	2
651	20231123	093800	126356688	1903	1900	1903	1900	266
652	20231123	093700	125851282	1900	1897	1900	1896	863
653	20231123	093600	124212921	1898	1903	1903	1898	6
654	20231123	093500	124201528	1895	1898	1900	1895	6404
655	20231123	093400	112055884	1903	1903	1903	1903	3
656	20231123	093300	112050175	1904	1904	1904	1904	5
657	20231123	093200	112040655	1905	1905	1905	1905	2
658	20231123	093100	112036845	1898	1898	1898	1898	35
659	20231123	093000	111970415	1896	1898	1898	1896	512
660	20231123	092900	110999143	1898	1896	1898	1896	1015
661	20231123	092800	109074695	1896	1898	1898	1896	3815
662	20231123	092700	101838541	1898	1901	1901	1898	9666
663	20231123	092600	83472950	1901	1903	1903	1901	1930
664	20231123	092500	79803732	1903	1903	1903	1903	0
665	20231123	092400	79803732	1903	1903	1903	1903	504
666	20231123	092300	78844620	1908	1908	1908	1908	0
667	20231123	092200	78844620	1908	1908	1908	1908	150
668	20231123	092100	78558420	1908	1908	1908	1908	63
669	20231123	092000	78438216	1908	1908	1908	1908	0
670	20231123	091900	78438216	1908	1902	1908	1902	4
671	20231123	091800	78430596	1900	1900	1900	1900	13914
672	20231123	091700	51993996	1900	1900	1900	1899	12
673	20231123	091600	51971198	1900	1900	1900	1900	4
674	20231123	091500	51963598	1899	1897	1899	1897	5
675	20231123	091400	51954105	1899	1899	1899	1898	1251
676	20231123	091300	49579141	1900	1898	1900	1898	75
677	20231123	091200	49436789	1899	1901	1901	1899	6233
678	20231123	091100	37594126	1907	1907	1907	1907	0
679	20231123	091000	37594126	1907	1905	1907	1905	12
680	20231123	090900	37571262	1908	1908	1908	1907	205
681	20231123	090800	37180123	1908	1908	1908	1908	3
682	20231123	090700	37174399	1909	1909	1909	1909	55
683	20231123	090600	37069404	1909	1909	1909	1909	0
684	20231123	090500	37069404	1909	1909	1909	1909	0
685	20231123	090400	37069404	1909	1909	1909	1909	0
686	20231123	090300	37069404	1909	1899	1909	1893	328
687	20231123	090200	36447643	1899	1907	1907	1899	10982
688	20231123	090100	15536859	1913	1907	1913	1906	751
689	20231123	090000	14104940	1906	1911	1911	1905	7393