KissMeData/289080/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205600	381509042	1910	1910	1910	1910	3915
3	20231124	205500	381509042	1910	1910	1910	1910	0
4	20231124	205400	381509042	1910	1910	1910	1910	0
5	20231124	205300	381509042	1910	1910	1910	1910	0
6	20231124	205200	381509042	1910	1910	1910	1910	0
7	20231124	205100	381509042	1910	1910	1910	1910	0
8	20231124	205000	381509042	1910	1910	1910	1910	0
9	20231124	204900	381509042	1910	1910	1910	1910	0
10	20231124	204800	381509042	1910	1910	1910	1910	0
11	20231124	204700	381509042	1910	1910	1910	1910	0
12	20231124	204600	381509042	1910	1910	1910	1910	0
13	20231124	204500	381509042	1910	1910	1910	1910	0
14	20231124	204400	381509042	1910	1910	1910	1910	0
15	20231124	204300	381509042	1910	1910	1910	1910	0
16	20231124	204200	381509042	1910	1910	1910	1910	0
17	20231124	204100	381509042	1910	1910	1910	1910	0
18	20231124	204000	381509042	1910	1910	1910	1910	0
19	20231124	203900	381509042	1910	1910	1910	1910	0
20	20231124	203800	381509042	1910	1910	1910	1910	0
21	20231124	203700	381509042	1910	1910	1910	1910	0
22	20231124	203600	381509042	1910	1910	1910	1910	0
23	20231124	203500	381509042	1910	1910	1910	1910	0
24	20231124	203400	381509042	1910	1910	1910	1910	0
25	20231124	203300	381509042	1910	1910	1910	1910	0
26	20231124	203200	381509042	1910	1910	1910	1910	0
27	20231124	203100	381509042	1910	1910	1910	1910	0
28	20231124	203000	381509042	1910	1910	1910	1910	0
29	20231124	202900	381509042	1910	1910	1910	1910	0
30	20231124	202800	381509042	1910	1910	1910	1910	0
31	20231124	202700	381509042	1910	1910	1910	1910	0
32	20231124	202600	381509042	1910	1910	1910	1910	3915
33	20231124	202500	381509042	1910	1910	1910	1910	0
34	20231124	202400	381509042	1910	1910	1910	1910	0
35	20231124	202300	381509042	1910	1910	1910	1910	0
36	20231124	202200	381509042	1910	1910	1910	1910	0
37	20231124	202100	381509042	1910	1910	1910	1910	0
38	20231124	202000	381509042	1910	1910	1910	1910	0
39	20231124	201900	381509042	1910	1910	1910	1910	0
40	20231124	201800	381509042	1910	1910	1910	1910	0
41	20231124	201700	381509042	1910	1910	1910	1910	0
42	20231124	201600	381509042	1910	1910	1910	1910	0
43	20231124	201500	381509042	1910	1910	1910	1910	0
44	20231124	201400	381509042	1910	1910	1910	1910	0
45	20231124	201300	381509042	1910	1910	1910	1910	0
46	20231124	201200	381509042	1910	1910	1910	1910	0
47	20231124	201100	381509042	1910	1910	1910	1910	0
48	20231124	201000	381509042	1910	1910	1910	1910	0
49	20231124	200900	381509042	1910	1910	1910	1910	0
50	20231124	200800	381509042	1910	1910	1910	1910	0
51	20231124	200700	381509042	1910	1910	1910	1910	0
52	20231124	200600	381509042	1910	1910	1910	1910	0
53	20231124	200500	381509042	1910	1910	1910	1910	0
54	20231124	200400	381509042	1910	1910	1910	1910	0
55	20231124	200300	381509042	1910	1910	1910	1910	0
56	20231124	200200	381509042	1910	1910	1910	1910	0
57	20231124	200100	381509042	1910	1910	1910	1910	0
58	20231124	200000	381509042	1910	1910	1910	1910	0
59	20231124	195900	381509042	1910	1910	1910	1910	0
60	20231124	195800	381509042	1910	1910	1910	1910	0
61	20231124	195700	381509042	1910	1910	1910	1910	0
62	20231124	195600	381509042	1910	1910	1910	1910	3915
63	20231124	195500	381509042	1910	1910	1910	1910	0
64	20231124	195400	381509042	1910	1910	1910	1910	0
65	20231124	195300	381509042	1910	1910	1910	1910	0
66	20231124	195200	381509042	1910	1910	1910	1910	0
67	20231124	195100	381509042	1910	1910	1910	1910	0
68	20231124	195000	381509042	1910	1910	1910	1910	0
69	20231124	194900	381509042	1910	1910	1910	1910	0
70	20231124	194800	381509042	1910	1910	1910	1910	0
71	20231124	194700	381509042	1910	1910	1910	1910	0
72	20231124	194600	381509042	1910	1910	1910	1910	0
73	20231124	194500	381509042	1910	1910	1910	1910	0
74	20231124	194400	381509042	1910	1910	1910	1910	0
75	20231124	194300	381509042	1910	1910	1910	1910	0
76	20231124	194200	381509042	1910	1910	1910	1910	0
77	20231124	194100	381509042	1910	1910	1910	1910	0
78	20231124	194000	381509042	1910	1910	1910	1910	0
79	20231124	193900	381509042	1910	1910	1910	1910	0
80	20231124	193800	381509042	1910	1910	1910	1910	0
81	20231124	193700	381509042	1910	1910	1910	1910	0
82	20231124	193600	381509042	1910	1910	1910	1910	0
83	20231124	193500	381509042	1910	1910	1910	1910	0
84	20231124	193400	381509042	1910	1910	1910	1910	0
85	20231124	193300	381509042	1910	1910	1910	1910	0
86	20231124	193200	381509042	1910	1910	1910	1910	0
87	20231124	193100	381509042	1910	1910	1910	1910	0
88	20231124	193000	381509042	1910	1910	1910	1910	0
89	20231124	192900	381509042	1910	1910	1910	1910	0
90	20231124	192800	381509042	1910	1910	1910	1910	0
91	20231124	192700	381509042	1910	1910	1910	1910	0
92	20231124	192600	381509042	1910	1910	1910	1910	3915
93	20231124	192500	381509042	1910	1910	1910	1910	0
94	20231124	192400	381509042	1910	1910	1910	1910	0
95	20231124	192300	381509042	1910	1910	1910	1910	0
96	20231124	192200	381509042	1910	1910	1910	1910	0
97	20231124	192100	381509042	1910	1910	1910	1910	0
98	20231124	192000	381509042	1910	1910	1910	1910	0
99	20231124	191900	381509042	1910	1910	1910	1910	0
100	20231124	191800	381509042	1910	1910	1910	1910	0
101	20231124	191700	381509042	1910	1910	1910	1910	0
102	20231124	191600	381509042	1910	1910	1910	1910	0
103	20231124	191500	381509042	1910	1910	1910	1910	0
104	20231124	191400	381509042	1910	1910	1910	1910	0
105	20231124	191300	381509042	1910	1910	1910	1910	0
106	20231124	191200	381509042	1910	1910	1910	1910	0
107	20231124	191100	381509042	1910	1910	1910	1910	0
108	20231124	191000	381509042	1910	1910	1910	1910	0
109	20231124	190900	381509042	1910	1910	1910	1910	0
110	20231124	190800	381509042	1910	1910	1910	1910	0
111	20231124	190700	381509042	1910	1910	1910	1910	0
112	20231124	190600	381509042	1910	1910	1910	1910	0
113	20231124	190500	381509042	1910	1910	1910	1910	0
114	20231124	190400	381509042	1910	1910	1910	1910	0
115	20231124	190300	381509042	1910	1910	1910	1910	0
116	20231124	190200	381509042	1910	1910	1910	1910	0
117	20231124	190100	381509042	1910	1910	1910	1910	0
118	20231124	190000	381509042	1910	1910	1910	1910	0
119	20231124	185900	381509042	1910	1910	1910	1910	0
120	20231124	185800	381509042	1910	1910	1910	1910	0
121	20231124	185700	381509042	1910	1910	1910	1910	0
122	20231124	185600	381509042	1910	1910	1910	1910	3915
123	20231124	185500	381509042	1910	1910	1910	1910	0
124	20231124	185400	381509042	1910	1910	1910	1910	0
125	20231124	185300	381509042	1910	1910	1910	1910	0
126	20231124	185200	381509042	1910	1910	1910	1910	0
127	20231124	185100	381509042	1910	1910	1910	1910	0
128	20231124	185000	381509042	1910	1910	1910	1910	0
129	20231124	184900	381509042	1910	1910	1910	1910	0
130	20231124	184800	381509042	1910	1910	1910	1910	0
131	20231124	184700	381509042	1910	1910	1910	1910	0
132	20231124	184600	381509042	1910	1910	1910	1910	0
133	20231124	184500	381509042	1910	1910	1910	1910	0
134	20231124	184400	381509042	1910	1910	1910	1910	0
135	20231124	184300	381509042	1910	1910	1910	1910	0
136	20231124	184200	381509042	1910	1910	1910	1910	0
137	20231124	184100	381509042	1910	1910	1910	1910	0
138	20231124	184000	381509042	1910	1910	1910	1910	0
139	20231124	183900	381509042	1910	1910	1910	1910	0
140	20231124	183800	381509042	1910	1910	1910	1910	0
141	20231124	183700	381509042	1910	1910	1910	1910	0
142	20231124	183600	381509042	1910	1910	1910	1910	0
143	20231124	183500	381509042	1910	1910	1910	1910	0
144	20231124	183400	381509042	1910	1910	1910	1910	0
145	20231124	183300	381509042	1910	1910	1910	1910	0
146	20231124	183200	381509042	1910	1910	1910	1910	0
147	20231124	183100	381509042	1910	1910	1910	1910	0
148	20231124	183000	381509042	1910	1910	1910	1910	0
149	20231124	182900	381509042	1910	1910	1910	1910	0
150	20231124	182800	381509042	1910	1910	1910	1910	0
151	20231124	182700	381509042	1910	1910	1910	1910	0
152	20231124	182600	381509042	1910	1910	1910	1910	3915
153	20231124	182500	381509042	1910	1910	1910	1910	0
154	20231124	182400	381509042	1910	1910	1910	1910	0
155	20231124	182300	381509042	1910	1910	1910	1910	0
156	20231124	182200	381509042	1910	1910	1910	1910	0
157	20231124	182100	381509042	1910	1910	1910	1910	0
158	20231124	182000	381509042	1910	1910	1910	1910	0
159	20231124	181900	381509042	1910	1910	1910	1910	0
160	20231124	181800	381509042	1910	1910	1910	1910	0
161	20231124	181700	381509042	1910	1910	1910	1910	0
162	20231124	181600	381509042	1910	1910	1910	1910	0
163	20231124	181500	381509042	1910	1910	1910	1910	0
164	20231124	181400	381509042	1910	1910	1910	1910	0
165	20231124	181300	381509042	1910	1910	1910	1910	0
166	20231124	181200	381509042	1910	1910	1910	1910	0
167	20231124	181100	381509042	1910	1910	1910	1910	0
168	20231124	181000	381509042	1910	1910	1910	1910	0
169	20231124	180900	381509042	1910	1910	1910	1910	0
170	20231124	180800	381509042	1910	1910	1910	1910	0
171	20231124	180700	381509042	1910	1910	1910	1910	0
172	20231124	180600	381509042	1910	1910	1910	1910	0
173	20231124	180500	381509042	1910	1910	1910	1910	0
174	20231124	180400	381509042	1910	1910	1910	1910	0
175	20231124	180300	381509042	1910	1910	1910	1910	0
176	20231124	180200	381509042	1910	1910	1910	1910	0
177	20231124	180100	381509042	1910	1910	1910	1910	0
178	20231124	180000	381509042	1910	1910	1910	1910	0
179	20231124	175900	381509042	1910	1910	1910	1910	0
180	20231124	175800	381509042	1910	1910	1910	1910	0
181	20231124	175700	381509042	1910	1910	1910	1910	0
182	20231124	175600	381509042	1910	1910	1910	1910	3915
183	20231124	175500	381509042	1910	1910	1910	1910	0
184	20231124	175400	381509042	1910	1910	1910	1910	0
185	20231124	175300	381509042	1910	1910	1910	1910	0
186	20231124	175200	381509042	1910	1910	1910	1910	0
187	20231124	175100	381509042	1910	1910	1910	1910	0
188	20231124	175000	381509042	1910	1910	1910	1910	0
189	20231124	174900	381509042	1910	1910	1910	1910	0
190	20231124	174800	381509042	1910	1910	1910	1910	0
191	20231124	174700	381509042	1910	1910	1910	1910	0
192	20231124	174600	381509042	1910	1910	1910	1910	0
193	20231124	174500	381509042	1910	1910	1910	1910	0
194	20231124	174400	381509042	1910	1910	1910	1910	0
195	20231124	174300	381509042	1910	1910	1910	1910	0
196	20231124	174200	381509042	1910	1910	1910	1910	0
197	20231124	174100	381509042	1910	1910	1910	1910	0
198	20231124	174000	381509042	1910	1910	1910	1910	0
199	20231124	173900	381509042	1910	1910	1910	1910	0
200	20231124	173800	381509042	1910	1910	1910	1910	0
201	20231124	173700	381509042	1910	1910	1910	1910	0
202	20231124	173600	381509042	1910	1910	1910	1910	0
203	20231124	173500	381509042	1910	1910	1910	1910	0
204	20231124	173400	381509042	1910	1910	1910	1910	0
205	20231124	173300	381509042	1910	1910	1910	1910	0
206	20231124	173200	381509042	1910	1910	1910	1910	0
207	20231124	173100	381509042	1910	1910	1910	1910	0
208	20231124	173000	381509042	1910	1910	1910	1910	0
209	20231124	172900	381509042	1910	1910	1910	1910	0
210	20231124	172800	381509042	1910	1910	1910	1910	0
211	20231124	172700	381509042	1910	1910	1910	1910	0
212	20231124	172600	381509042	1910	1910	1910	1910	3915
213	20231124	172500	381509042	1910	1910	1910	1910	0
214	20231124	172400	381509042	1910	1910	1910	1910	0
215	20231124	172300	381509042	1910	1910	1910	1910	0
216	20231124	172200	381509042	1910	1910	1910	1910	0
217	20231124	172100	381509042	1910	1910	1910	1910	0
218	20231124	172000	381509042	1910	1910	1910	1910	0
219	20231124	171900	381509042	1910	1910	1910	1910	0
220	20231124	171800	381509042	1910	1910	1910	1910	0
221	20231124	171700	381509042	1910	1910	1910	1910	0
222	20231124	171600	381509042	1910	1910	1910	1910	0
223	20231124	171500	381509042	1910	1910	1910	1910	0
224	20231124	171400	381509042	1910	1910	1910	1910	0
225	20231124	171300	381509042	1910	1910	1910	1910	0
226	20231124	171200	381509042	1910	1910	1910	1910	0
227	20231124	171100	381509042	1910	1910	1910	1910	0
228	20231124	171000	381509042	1910	1910	1910	1910	0
229	20231124	170900	381509042	1910	1910	1910	1910	0
230	20231124	170800	381509042	1910	1910	1910	1910	0
231	20231124	170700	381509042	1910	1910	1910	1910	0
232	20231124	170600	381509042	1910	1910	1910	1910	0
233	20231124	170500	381509042	1910	1910	1910	1910	0
234	20231124	170400	381509042	1910	1910	1910	1910	0
235	20231124	170300	381509042	1910	1910	1910	1910	0
236	20231124	170200	381509042	1910	1910	1910	1910	0
237	20231124	170100	381509042	1910	1910	1910	1910	0
238	20231124	170000	381509042	1910	1910	1910	1910	0
239	20231124	165900	381509042	1910	1910	1910	1910	0
240	20231124	165800	381509042	1910	1910	1910	1910	0
241	20231124	165700	381509042	1910	1910	1910	1910	0
242	20231124	165600	381509042	1910	1910	1910	1910	3915
243	20231124	165500	381509042	1910	1910	1910	1910	0
244	20231124	165400	381509042	1910	1910	1910	1910	0
245	20231124	165300	381509042	1910	1910	1910	1910	0
246	20231124	165200	381509042	1910	1910	1910	1910	0
247	20231124	165100	381509042	1910	1910	1910	1910	0
248	20231124	165000	381509042	1910	1910	1910	1910	0
249	20231124	164900	381509042	1910	1910	1910	1910	0
250	20231124	164800	381509042	1910	1910	1910	1910	0
251	20231124	164700	381509042	1910	1910	1910	1910	0
252	20231124	164600	381509042	1910	1910	1910	1910	0
253	20231124	164500	381509042	1910	1910	1910	1910	0
254	20231124	164400	381509042	1910	1910	1910	1910	0
255	20231124	164300	381509042	1910	1910	1910	1910	0
256	20231124	164200	381509042	1910	1910	1910	1910	0
257	20231124	164100	381509042	1910	1910	1910	1910	0
258	20231124	164000	381509042	1910	1910	1910	1910	0
259	20231124	163900	381509042	1910	1910	1910	1910	0
260	20231124	163800	381509042	1910	1910	1910	1910	0
261	20231124	163700	381509042	1910	1910	1910	1910	0
262	20231124	163600	381509042	1910	1910	1910	1910	0
263	20231124	163500	381509042	1910	1910	1910	1910	0
264	20231124	163400	381509042	1910	1910	1910	1910	0
265	20231124	163300	381509042	1910	1910	1910	1910	0
266	20231124	163200	381509042	1910	1910	1910	1910	0
267	20231124	163100	381509042	1910	1910	1910	1910	0
268	20231124	163000	381509042	1910	1910	1910	1910	0
269	20231124	162900	381509042	1910	1910	1910	1910	0
270	20231124	162800	381509042	1910	1910	1910	1910	0
271	20231124	162700	381509042	1910	1910	1910	1910	0
272	20231124	162600	381509042	1910	1910	1910	1910	3915
273	20231124	162500	381509042	1910	1910	1910	1910	0
274	20231124	162400	381509042	1910	1910	1910	1910	0
275	20231124	162300	381509042	1910	1910	1910	1910	0
276	20231124	162200	381509042	1910	1910	1910	1910	0
277	20231124	162100	381509042	1910	1910	1910	1910	0
278	20231124	162000	381509042	1910	1910	1910	1910	0
279	20231124	161900	381509042	1910	1910	1910	1910	0
280	20231124	161800	381509042	1910	1910	1910	1910	0
281	20231124	161700	381509042	1910	1910	1910	1910	0
282	20231124	161600	381509042	1910	1910	1910	1910	0
283	20231124	161500	381509042	1910	1910	1910	1910	0
284	20231124	161400	381509042	1910	1910	1910	1910	0
285	20231124	161300	381509042	1910	1910	1910	1910	0
286	20231124	161200	381509042	1910	1910	1910	1910	0
287	20231124	161100	381509042	1910	1910	1910	1910	0
288	20231124	161000	381509042	1910	1910	1910	1910	0
289	20231124	160900	381509042	1910	1910	1910	1910	0
290	20231124	160800	381509042	1910	1910	1910	1910	0
291	20231124	160700	381509042	1910	1910	1910	1910	0
292	20231124	160600	381509042	1910	1910	1910	1910	0
293	20231124	160500	381509042	1910	1910	1910	1910	0
294	20231124	160400	381509042	1910	1910	1910	1910	0
295	20231124	160300	381509042	1910	1910	1910	1910	0
296	20231124	160200	381509042	1910	1910	1910	1910	0
297	20231124	160100	381509042	1910	1910	1910	1910	0
298	20231124	160000	381509042	1910	1910	1910	1910	0
299	20231124	155900	381509042	1910	1910	1910	1910	0
300	20231124	155800	381509042	1910	1910	1910	1910	0
301	20231124	155700	381509042	1910	1910	1910	1910	0
302	20231124	155600	381509042	1910	1910	1910	1910	3915
303	20231124	155500	381509042	1910	1910	1910	1910	0
304	20231124	155400	381509042	1910	1910	1910	1910	0
305	20231124	155300	381509042	1910	1910	1910	1910	0
306	20231124	155200	381509042	1910	1910	1910	1910	0
307	20231124	155100	381509042	1910	1910	1910	1910	0
308	20231124	155000	381509042	1910	1910	1910	1910	0
309	20231124	154900	381509042	1910	1910	1910	1910	0
310	20231124	154800	381509042	1910	1910	1910	1910	0
311	20231124	154700	381509042	1910	1910	1910	1910	0
312	20231124	154600	381509042	1910	1910	1910	1910	0
313	20231124	154500	381509042	1910	1910	1910	1910	0
314	20231124	154400	381509042	1910	1910	1910	1910	0
315	20231124	154300	381509042	1910	1910	1910	1910	0
316	20231124	154200	381509042	1910	1910	1910	1910	0
317	20231124	154100	381509042	1910	1910	1910	1910	0
318	20231124	154000	381509042	1910	1910	1910	1910	0
319	20231124	153900	381509042	1910	1910	1910	1910	0
320	20231124	153800	381509042	1910	1910	1910	1910	0
321	20231124	153700	381509042	1910	1910	1910	1910	0
322	20231124	153600	381509042	1910	1910	1910	1910	0
323	20231124	153500	381509042	1910	1910	1910	1910	0
324	20231124	153400	381509042	1910	1910	1910	1910	0
325	20231124	153300	381509042	1910	1910	1910	1910	0
326	20231124	153200	381509042	1910	1910	1910	1910	0
327	20231124	153100	381509042	1910	1910	1910	1910	0
328	20231124	153000	381509042	1910	1910	1910	1910	3915
329	20231124	152900	374031392	1910	1910	1910	1910	0
330	20231124	152800	374031392	1910	1910	1910	1910	0
331	20231124	152700	374031392	1910	1910	1910	1910	0
332	20231124	152600	374031392	1910	1910	1910	1910	0
333	20231124	152500	374031392	1910	1910	1910	1910	0
334	20231124	152400	374031392	1910	1910	1910	1910	0
335	20231124	152300	374031392	1910	1910	1910	1910	0
336	20231124	152200	374031392	1910	1910	1910	1910	0
337	20231124	152100	374031392	1910	1910	1910	1910	0
338	20231124	152000	374031392	1910	1910	1910	1910	0
339	20231124	151900	374031392	1910	1906	1910	1906	701
340	20231124	151800	372695246	1906	1906	1906	1905	188
341	20231124	151700	372337082	1906	1905	1906	1905	71
342	20231124	151600	372201816	1905	1905	1906	1905	31
343	20231124	151500	372142758	1906	1904	1906	1904	87
344	20231124	151400	371977102	1906	1906	1906	1906	3
345	20231124	151300	371971384	1906	1906	1906	1906	11
346	20231124	151200	371950418	1906	1906	1906	1904	476
347	20231124	151100	371044106	1906	1906	1906	1904	756
348	20231124	151000	369604506	1906	1906	1906	1904	117
349	20231124	150900	369381668	1906	1906	1906	1904	2657
350	20231124	150800	364322714	1906	1906	1906	1904	4682
351	20231124	150700	355408093	1906	1905	1906	1905	1529
352	20231124	150600	352495335	1906	1909	1909	1905	514
353	20231124	150500	351516141	1905	1910	1910	1905	1047
354	20231124	150400	349521584	1910	1906	1910	1904	1198
355	20231124	150300	347239438	1910	1910	1910	1910	3
356	20231124	150200	347233708	1910	1910	1910	1910	0
357	20231124	150100	347233708	1910	1910	1910	1910	3
358	20231124	150000	347227978	1910	1910	1910	1910	6
359	20231124	145900	347216518	1910	1910	1910	1906	33
360	20231124	145800	347153588	1910	1910	1910	1910	3
361	20231124	145700	347147858	1910	1910	1910	1910	4
362	20231124	145600	347140218	1910	1906	1910	1906	431
363	20231124	145500	346318668	1906	1909	1909	1906	1303
364	20231124	145400	343835140	1910	1910	1910	1910	401
365	20231124	145300	343069230	1910	1910	1910	1910	0
366	20231124	145200	343069230	1910	1910	1910	1910	598
367	20231124	145100	341927050	1910	1910	1910	1910	0
368	20231124	145000	341927050	1910	1910	1910	1910	0
369	20231124	144900	341927050	1910	1910	1910	1909	4
370	20231124	144800	341919411	1911	1911	1911	1911	0
371	20231124	144700	341919411	1911	1910	1911	1910	1702
372	20231124	144600	338668588	1911	1911	1911	1911	0
373	20231124	144500	338668588	1911	1911	1911	1911	3
374	20231124	144400	338662855	1911	1911	1911	1911	0
375	20231124	144300	338662855	1911	1911	1911	1911	0
376	20231124	144200	338662855	1911	1912	1912	1911	3
377	20231124	144100	338657120	1912	1912	1912	1912	0
378	20231124	144000	338657120	1912	1912	1912	1912	0
379	20231124	143900	338657120	1912	1909	1912	1909	17
380	20231124	143800	338624645	1909	1907	1909	1907	1141
381	20231124	143700	336448452	1907	1907	1909	1907	210
382	20231124	143600	336047978	1907	1907	1909	1907	725
383	20231124	143500	334665389	1907	1908	1909	1907	1297
384	20231124	143400	332191511	1909	1909	1910	1909	91
385	20231124	143300	332017789	1910	1910	1910	1909	13
386	20231124	143200	331992964	1910	1912	1912	1910	10
387	20231124	143100	331973855	1912	1912	1912	1912	0
388	20231124	143000	331973855	1912	1912	1912	1912	6
389	20231124	142900	331962383	1912	1913	1913	1912	6
390	20231124	142800	331950908	1913	1913	1913	1913	6
391	20231124	142700	331939430	1913	1913	1913	1913	7
392	20231124	142600	331926039	1913	1913	1913	1913	1
393	20231124	142500	331924126	1913	1913	1913	1912	1634
394	20231124	142400	328799884	1913	1913	1913	1910	8654
395	20231124	142300	312247379	1913	1913	1913	1913	0
396	20231124	142200	312247379	1913	1913	1913	1913	252
397	20231124	142100	311765303	1913	1913	1913	1913	1
398	20231124	142000	311763390	1913	1913	1913	1913	33
399	20231124	141900	311700261	1913	1913	1913	1913	3
400	20231124	141800	311694522	1913	1909	1913	1909	1503
401	20231124	141700	308825283	1913	1913	1913	1913	0
402	20231124	141600	308825283	1913	1913	1913	1909	16
403	20231124	141500	308794707	1912	1912	1912	1912	15
404	20231124	141400	308766027	1912	1911	1912	1908	4912
405	20231124	141300	299391776	1913	1911	1913	1910	2764
406	20231124	141200	294105885	1912	1912	1912	1912	4
407	20231124	141100	294098237	1911	1911	1911	1911	70
408	20231124	141000	293964467	1912	1911	1912	1911	505
409	20231124	140900	292999407	1912	1912	1912	1912	3
410	20231124	140800	292993671	1912	1911	1912	1911	4
411	20231124	140700	292986024	1912	1912	1912	1912	13
412	20231124	140600	292961168	1912	1912	1912	1912	0
413	20231124	140500	292961168	1912	1912	1912	1912	15
414	20231124	140400	292932488	1912	1912	1912	1912	2
415	20231124	140300	292928664	1912	1912	1912	1912	1827
416	20231124	140200	289435440	1913	1913	1913	1913	6
417	20231124	140100	289423962	1913	1913	1913	1913	0
418	20231124	140000	289423962	1913	1913	1913	1913	14
419	20231124	135900	289397180	1913	1912	1913	1912	16
420	20231124	135800	289366573	1913	1917	1917	1912	786
421	20231124	135700	287862351	1919	1919	1919	1919	0
422	20231124	135600	287862351	1919	1919	1919	1919	0
423	20231124	135500	287862351	1919	1919	1919	1919	3
424	20231124	135400	287856594	1919	1916	1919	1916	347
425	20231124	135300	287191129	1919	1919	1919	1919	9
426	20231124	135200	287173858	1919	1919	1919	1919	3
427	20231124	135100	287168101	1919	1919	1919	1919	0
428	20231124	135000	287168101	1919	1919	1919	1919	0
429	20231124	134900	287168101	1919	1919	1919	1918	6
430	20231124	134800	287156588	1919	1919	1919	1919	3
431	20231124	134700	287150831	1919	1919	1919	1919	200
432	20231124	134600	286767031	1919	1919	1919	1919	0
433	20231124	134500	286767031	1919	1919	1919	1919	8
434	20231124	134400	286751679	1919	1919	1919	1915	76
435	20231124	134300	286606115	1919	1914	1919	1914	87
436	20231124	134200	286439357	1919	1919	1919	1919	0
437	20231124	134100	286439357	1919	1912	1919	1912	1135
438	20231124	134000	284269118	1913	1913	1913	1913	99
439	20231124	133900	284079731	1917	1913	1917	1913	9
440	20231124	133800	284062482	1917	1917	1917	1913	252
441	20231124	133700	283580370	1917	1915	1917	1912	190
442	20231124	133600	283216703	1917	1917	1917	1917	8
443	20231124	133500	283201367	1917	1917	1917	1917	7
444	20231124	133400	283187948	1917	1917	1917	1917	16
445	20231124	133300	283157276	1917	1921	1921	1916	219
446	20231124	133200	282737522	1923	1923	1923	1923	0
447	20231124	133100	282737522	1923	1923	1923	1923	6
448	20231124	133000	282725984	1923	1923	1923	1923	3
449	20231124	132900	282720215	1923	1923	1923	1923	0
450	20231124	132800	282720215	1923	1923	1923	1923	15
451	20231124	132700	282691370	1923	1923	1923	1920	107
452	20231124	132600	282485909	1923	1923	1923	1923	10
453	20231124	132500	282466679	1923	1919	1923	1918	880
454	20231124	132400	280778111	1923	1923	1923	1923	1
455	20231124	132300	280776188	1923	1921	1923	1921	107
456	20231124	132200	280570624	1921	1921	1921	1921	11
457	20231124	132100	280549493	1921	1921	1921	1921	0
458	20231124	132000	280549493	1921	1920	1921	1920	411
459	20231124	131900	279760372	1922	1920	1922	1920	10782
460	20231124	131800	259058920	1922	1922	1922	1922	10
461	20231124	131700	259039700	1922	1922	1922	1922	476
462	20231124	131600	258124828	1923	1920	1924	1920	31
463	20231124	131500	258065252	1925	1925	1925	1925	0
464	20231124	131400	258065252	1925	1925	1925	1910	7784
465	20231124	131300	243161918	1925	1925	1925	1925	120
466	20231124	131200	242930918	1925	1925	1925	1925	110
467	20231124	131100	242719168	1923	1924	1925	1923	422
468	20231124	131000	241907288	1925	1924	1925	1924	192
469	20231124	130900	241537875	1924	1924	1924	1923	60
470	20231124	130800	241422465	1923	1923	1923	1923	502
471	20231124	130700	240457119	1924	1924	1924	1924	51
472	20231124	130600	240358995	1924	1924	1924	1924	2
473	20231124	130500	240355147	1925	1925	1925	1925	0
474	20231124	130400	240355147	1925	1925	1925	1925	9
475	20231124	130300	240337822	1924	1924	1924	1924	552
476	20231124	130200	239275774	1925	1925	1925	1925	0
477	20231124	130100	239275774	1925	1925	1925	1925	5
478	20231124	130000	239266149	1920	1925	1925	1920	185
479	20231124	125900	238910904	1920	1925	1925	1920	108
480	20231124	125800	238703516	1925	1925	1925	1925	5
481	20231124	125700	238693891	1925	1925	1925	1925	7
482	20231124	125600	238680416	1925	1925	1925	1920	159
483	20231124	125500	238375062	1925	1925	1926	1925	333
484	20231124	125400	237734031	1925	1925	1925	1925	3
485	20231124	125300	237728256	1925	1925	1925	1925	256
486	20231124	125200	237235456	1925	1917	1925	1917	105
487	20231124	125100	237034147	1925	1925	1925	1925	2
488	20231124	125000	237030297	1925	1925	1925	1925	0
489	20231124	124900	237030297	1925	1924	1925	1917	610
490	20231124	124800	235857352	1924	1920	1924	1917	117
491	20231124	124700	235633019	1924	1922	1924	1920	6
492	20231124	124600	235621484	1924	1924	1924	1924	550
493	20231124	124500	234563284	1924	1923	1924	1923	150
494	20231124	124400	234274784	1924	1924	1924	1924	1
495	20231124	124300	234272860	1924	1924	1924	1921	203
496	20231124	124200	233882888	1924	1921	1924	1921	613
497	20231124	124100	232705294	1924	1923	1924	1923	226
498	20231124	124000	232270570	1924	1924	1924	1922	463
499	20231124	123900	231380462	1924	1924	1924	1924	218
500	20231124	123800	230961030	1924	1921	1924	1921	11223
501	20231124	123700	209391430	1921	1920	1921	1920	11
502	20231124	123600	209370303	1921	1921	1921	1921	1001
503	20231124	123500	207447382	1921	1920	1921	1920	280
504	20231124	123400	206909509	1921	1921	1921	1921	3
505	20231124	123300	206903746	1921	1921	1921	1921	3
506	20231124	123200	206897983	1921	1921	1921	1921	12
507	20231124	123100	206874931	1921	1920	1921	1920	1789
508	20231124	123000	203440048	1920	1920	1920	1920	0
509	20231124	122900	203440048	1920	1915	1920	1915	278
510	20231124	122800	202907153	1920	1915	1920	1915	103
511	20231124	122700	202709893	1920	1919	1920	1915	773
512	20231124	122600	201226953	1919	1919	1919	1919	5
513	20231124	122500	201217358	1919	1915	1919	1915	685
514	20231124	122400	199905567	1919	1919	1919	1919	3
515	20231124	122300	199899810	1919	1919	1919	1919	0
516	20231124	122200	199899810	1919	1919	1919	1919	0
517	20231124	122100	199899810	1919	1919	1919	1919	0
518	20231124	122000	199899810	1919	1919	1919	1919	2
519	20231124	121900	199895972	1919	1919	1919	1919	5
520	20231124	121800	199886377	1919	1915	1919	1912	190
521	20231124	121700	199522790	1919	1919	1919	1919	7
522	20231124	121600	199509357	1919	1919	1919	1919	0
523	20231124	121500	199509357	1919	1919	1919	1919	0
524	20231124	121400	199509357	1919	1919	1919	1919	13
525	20231124	121300	199484410	1918	1918	1918	1918	506
526	20231124	121200	198513902	1918	1918	1918	1918	0
527	20231124	121100	198513902	1918	1918	1918	1918	16
528	20231124	121000	198483214	1917	1917	1917	1917	272
529	20231124	120900	197961790	1919	1918	1919	1918	85
530	20231124	120800	197798757	1918	1918	1918	1918	18
531	20231124	120700	197764233	1919	1919	1919	1919	3
532	20231124	120600	197758476	1919	1919	1919	1919	6
533	20231124	120500	197746962	1919	1918	1919	1918	6
534	20231124	120400	197735453	1919	1912	1919	1911	2002
535	20231124	120300	193908089	1919	1919	1919	1919	0
536	20231124	120200	193908089	1919	1919	1919	1919	6
537	20231124	120100	193896575	1919	1920	1920	1919	63
538	20231124	120000	193775624	1920	1920	1920	1920	1078
539	20231124	115900	191705864	1920	1920	1920	1920	0
540	20231124	115800	191705864	1920	1920	1920	1920	8
541	20231124	115700	191690504	1920	1920	1920	1920	32
542	20231124	115600	191629064	1920	1920	1920	1920	4
543	20231124	115500	191621384	1920	1919	1920	1919	751
544	20231124	115400	190180212	1920	1920	1920	1920	0
545	20231124	115300	190180212	1920	1920	1920	1920	4
546	20231124	115200	190172532	1920	1920	1920	1920	66
547	20231124	115100	190045812	1920	1911	1920	1911	1639
548	20231124	115000	186913647	1920	1920	1920	1914	1729
549	20231124	114900	183604269	1920	1920	1920	1920	0
550	20231124	114800	183604269	1920	1919	1920	1919	40
551	20231124	114700	183527491	1920	1914	1920	1914	1944
552	20231124	114600	179806651	1912	1914	1914	1912	309
553	20231124	114500	179215835	1914	1914	1914	1914	4
554	20231124	114400	179208179	1914	1920	1920	1914	58
555	20231124	114300	179097131	1920	1920	1920	1920	3
556	20231124	114200	179091371	1921	1921	1921	1921	0
557	20231124	114100	179091371	1921	1921	1921	1911	19
558	20231124	114000	179054912	1921	1922	1922	1911	2011
559	20231124	113900	175211780	1922	1919	1922	1919	15524
560	20231124	113800	145391271	1919	1917	1919	1917	1301
561	20231124	113700	142897066	1917	1915	1917	1915	606
562	20231124	113600	141736221	1915	1915	1916	1915	1466
563	20231124	113500	138928829	1914	1915	1915	1914	101
564	20231124	113400	138735514	1915	1913	1915	1913	1895
565	20231124	113300	135108762	1913	1913	1913	1913	0
566	20231124	113200	135108762	1913	1913	1913	1913	4
567	20231124	113100	135101110	1913	1913	1913	1913	0
568	20231124	113000	135101110	1913	1910	1913	1909	142
569	20231124	112900	134829867	1911	1912	1912	1911	166
570	20231124	112800	134512600	1912	1913	1913	1912	1236
571	20231124	112700	132148301	1913	1912	1913	1912	204
572	20231124	112600	131758050	1913	1913	1913	1913	0
573	20231124	112500	131758050	1913	1913	1913	1913	0
574	20231124	112400	131758050	1913	1913	1913	1913	0
575	20231124	112300	131758050	1913	1913	1913	1913	9
576	20231124	112200	131740833	1913	1913	1913	1911	2562
577	20231124	112100	126843727	1914	1914	1914	1914	10
578	20231124	112000	126824587	1914	1913	1914	1913	73
579	20231124	111900	126684908	1913	1913	1913	1913	57
580	20231124	111800	126575867	1914	1914	1914	1914	71
581	20231124	111700	126439973	1914	1912	1914	1904	1946
582	20231124	111600	122723728	1904	1904	1912	1903	21460
583	20231124	111500	81800777	1906	1906	1906	1906	0
584	20231124	111400	81800777	1906	1906	1906	1906	0
585	20231124	111300	81800777	1906	1904	1906	1904	201
586	20231124	111200	81417896	1904	1904	1904	1904	50
587	20231124	111100	81322696	1904	1904	1904	1902	3002
588	20231124	111000	75612888	1905	1905	1905	1905	20
589	20231124	110900	75574788	1906	1906	1906	1906	0
590	20231124	110800	75574788	1906	1905	1906	1905	162
591	20231124	110700	75266174	1905	1905	1905	1905	15
592	20231124	110600	75237599	1905	1905	1905	1903	898
593	20231124	110500	73528589	1905	1905	1905	1905	0
594	20231124	110400	73528589	1905	1905	1905	1905	12
595	20231124	110300	73505729	1906	1906	1906	1906	0
596	20231124	110200	73505729	1906	1906	1906	1906	0
597	20231124	110100	73505729	1906	1905	1906	1905	77
598	20231124	110000	73359032	1905	1905	1905	1905	35
599	20231124	105900	73292357	1906	1905	1906	1905	989
600	20231124	105800	71408303	1905	1903	1905	1903	5104
601	20231124	105700	61686587	1904	1904	1904	1904	0
602	20231124	105600	61686587	1904	1904	1904	1904	3
603	20231124	105500	61680875	1904	1904	1904	1904	0
604	20231124	105400	61680875	1904	1904	1904	1904	4
605	20231124	105300	61673259	1904	1904	1904	1904	0
606	20231124	105200	61673259	1904	1904	1904	1904	0
607	20231124	105100	61673259	1904	1904	1904	1904	0
608	20231124	105000	61673259	1904	1904	1904	1904	0
609	20231124	104900	61673259	1904	1904	1904	1904	0
610	20231124	104800	61673259	1904	1904	1904	1904	0
611	20231124	104700	61673259	1904	1902	1904	1901	2912
612	20231124	104600	56137478	1902	1902	1902	1902	206
613	20231124	104500	55745666	1904	1904	1904	1904	0
614	20231124	104400	55745666	1904	1904	1904	1904	4
615	20231124	104300	55738050	1905	1905	1905	1905	0
616	20231124	104200	55738050	1905	1905	1905	1905	0
617	20231124	104100	55738050	1905	1905	1905	1905	0
618	20231124	104000	55738050	1905	1905	1905	1905	0
619	20231124	103900	55738050	1905	1904	1905	1904	1673
620	20231124	103800	52552653	1904	1903	1904	1903	9
621	20231124	103700	52535522	1904	1903	1904	1901	685
622	20231124	103600	51231986	1903	1903	1903	1903	1
623	20231124	103500	51230083	1902	1902	1902	1902	1
624	20231124	103400	51228181	1903	1903	1903	1903	6
625	20231124	103300	51216763	1902	1902	1902	1902	600
626	20231124	103200	50075563	1903	1903	1903	1903	0
627	20231124	103100	50075563	1903	1903	1903	1903	4
628	20231124	103000	50067951	1903	1903	1903	1903	1100
629	20231124	102900	47974651	1903	1903	1903	1903	1
630	20231124	102800	47972748	1903	1903	1903	1903	5
631	20231124	102700	47963233	1903	1903	1903	1903	0
632	20231124	102600	47963233	1903	1903	1903	1903	31
633	20231124	102500	47904240	1903	1903	1903	1903	9
634	20231124	102400	47887113	1903	1903	1903	1903	4
635	20231124	102300	47879501	1903	1903	1903	1903	205
636	20231124	102200	47489386	1903	1903	1903	1903	8
637	20231124	102100	47474162	1903	1903	1903	1903	0
638	20231124	102000	47474162	1903	1903	1903	1903	7
639	20231124	101900	47460841	1903	1903	1903	1903	204
640	20231124	101800	47072629	1903	1903	1903	1903	8
641	20231124	101700	47057405	1903	1903	1903	1903	0
642	20231124	101600	47057405	1903	1903	1903	1903	3
643	20231124	101500	47051696	1903	1903	1903	1903	0
644	20231124	101400	47051696	1903	1903	1903	1903	3
645	20231124	101300	47045987	1903	1903	1903	1903	0
646	20231124	101200	47045987	1903	1902	1903	1902	8
647	20231124	101100	47030767	1902	1902	1902	1902	1
648	20231124	101000	47028865	1903	1903	1903	1903	4
649	20231124	100900	47021253	1903	1903	1903	1903	1
650	20231124	100800	47019350	1903	1903	1903	1903	0
651	20231124	100700	47019350	1903	1903	1903	1903	3
652	20231124	100600	47013641	1900	1900	1900	1900	1924
653	20231124	100500	43358041	1900	1900	1900	1900	0
654	20231124	100400	43358041	1900	1900	1900	1900	3
655	20231124	100300	43352341	1900	1900	1900	1900	640
656	20231124	100200	42136341	1903	1903	1903	1903	13
657	20231124	100100	42111602	1904	1904	1904	1904	0
658	20231124	100000	42111602	1904	1904	1904	1904	0
659	20231124	095900	42111602	1904	1902	1904	1900	505
660	20231124	095800	41152086	1904	1904	1904	1904	0
661	20231124	095700	41152086	1904	1904	1904	1904	0
662	20231124	095600	41152086	1904	1904	1904	1904	0
663	20231124	095500	41152086	1904	1904	1904	1904	3
664	20231124	095400	41146374	1902	1904	1904	1902	2
665	20231124	095300	41142568	1905	1903	1905	1903	189
666	20231124	095200	40782899	1903	1903	1903	1903	13
667	20231124	095100	40758160	1903	1903	1903	1903	2
668	20231124	095000	40754354	1905	1905	1905	1905	0
669	20231124	094900	40754354	1905	1905	1905	1905	3
670	20231124	094800	40748639	1905	1905	1905	1905	14
671	20231124	094700	40721969	1905	1905	1905	1905	0
672	20231124	094600	40721969	1905	1905	1905	1905	0
673	20231124	094500	40721969	1905	1904	1905	1904	64
674	20231124	094400	40600108	1904	1904	1904	1904	0
675	20231124	094300	40600108	1904	1904	1904	1904	331
676	20231124	094200	39969884	1905	1900	1905	1900	875
677	20231124	094100	38305478	1904	1904	1904	1904	84
678	20231124	094000	38145542	1904	1904	1904	1904	4
679	20231124	093900	38137926	1904	1904	1904	1904	79
680	20231124	093800	37987510	1905	1905	1905	1905	0
681	20231124	093700	37987510	1905	1905	1905	1905	0
682	20231124	093600	37987510	1905	1901	1905	1897	98
683	20231124	093500	37801376	1905	1905	1905	1905	9
684	20231124	093400	37784231	1905	1903	1906	1903	42
685	20231124	093300	37704283	1903	1903	1903	1903	201
686	20231124	093200	37321780	1903	1904	1904	1903	11
687	20231124	093100	37300841	1905	1906	1906	1905	95
688	20231124	093000	37119775	1906	1905	1906	1905	106
689	20231124	092900	36917842	1905	1905	1905	1905	90
690	20231124	092800	36746392	1905	1905	1905	1905	524
691	20231124	092700	35748172	1905	1906	1906	1895	859
692	20231124	092600	34120022	1906	1900	1906	1897	382
693	20231124	092500	33394975	1906	1906	1906	1906	0
694	20231124	092400	33394975	1906	1906	1906	1906	0
695	20231124	092300	33394975	1906	1906	1906	1906	3
696	20231124	092200	33389257	1906	1905	1906	1905	98
697	20231124	092100	33202562	1905	1900	1905	1898	165
698	20231124	092000	32888962	1905	1905	1905	1905	100
699	20231124	091900	32698462	1905	1904	1906	1900	445
700	20231124	091800	31852296	1906	1906	1906	1906	10
701	20231124	091700	31833236	1900	1900	1900	1900	360
702	20231124	091600	31149236	1906	1906	1906	1906	677
703	20231124	091500	29858874	1906	1900	1906	1899	1734
704	20231124	091400	26560936	1900	1900	1900	1900	5
705	20231124	091300	26551436	1900	1899	1900	1894	1080
706	20231124	091200	24500401	1900	1900	1900	1900	503
707	20231124	091100	23544701	1900	1900	1900	1893	673
708	20231124	091000	22270628	1893	1895	1899	1893	1132
709	20231124	090900	20126633	1896	1899	1899	1896	11
710	20231124	090800	20105750	1899	1900	1900	1899	2
711	20231124	090700	20101951	1900	1893	1900	1893	2269
712	20231124	090600	15806678	1893	1894	1894	1893	569
713	20231124	090500	14729335	1900	1905	1905	1895	1181
714	20231124	090400	12490465	1905	1905	1905	1905	9
715	20231124	090300	12473320	1905	1905	1905	1904	115
716	20231124	090200	12254255	1893	1906	1906	1893	2577
717	20231124	090100	7370062	1907	1906	1907	1900	3481
718	20231124	090000	745638	1908	1907	1908	1905	391