KissMeData/065440/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193100	174705967	1920	1920	1920	1920	619
3	20231123	193000	174705967	1920	1920	1920	1920	0
4	20231123	192900	174705967	1920	1920	1920	1920	0
5	20231123	192800	174705967	1920	1920	1920	1920	0
6	20231123	192700	174705967	1920	1920	1920	1920	0
7	20231123	192600	174705967	1920	1920	1920	1920	0
8	20231123	192500	174705967	1920	1920	1920	1920	0
9	20231123	192400	174705967	1920	1920	1920	1920	0
10	20231123	192300	174705967	1920	1920	1920	1920	0
11	20231123	192200	174705967	1920	1920	1920	1920	0
12	20231123	192100	174705967	1920	1920	1920	1920	0
13	20231123	192000	174705967	1920	1920	1920	1920	0
14	20231123	191900	174705967	1920	1920	1920	1920	0
15	20231123	191800	174705967	1920	1920	1920	1920	0
16	20231123	191700	174705967	1920	1920	1920	1920	0
17	20231123	191600	174705967	1920	1920	1920	1920	0
18	20231123	191500	174705967	1920	1920	1920	1920	0
19	20231123	191400	174705967	1920	1920	1920	1920	0
20	20231123	191300	174705967	1920	1920	1920	1920	0
21	20231123	191200	174705967	1920	1920	1920	1920	0
22	20231123	191100	174705967	1920	1920	1920	1920	0
23	20231123	191000	174705967	1920	1920	1920	1920	0
24	20231123	190900	174705967	1920	1920	1920	1920	0
25	20231123	190800	174705967	1920	1920	1920	1920	0
26	20231123	190700	174705967	1920	1920	1920	1920	0
27	20231123	190600	174705967	1920	1920	1920	1920	0
28	20231123	190500	174705967	1920	1920	1920	1920	0
29	20231123	190400	174705967	1920	1920	1920	1920	0
30	20231123	190300	174705967	1920	1920	1920	1920	0
31	20231123	190200	174705967	1920	1920	1920	1920	0
32	20231123	190100	174705967	1920	1920	1920	1920	619
33	20231123	190000	174705967	1920	1920	1920	1920	0
34	20231123	185900	174705967	1920	1920	1920	1920	0
35	20231123	185800	174705967	1920	1920	1920	1920	0
36	20231123	185700	174705967	1920	1920	1920	1920	0
37	20231123	185600	174705967	1920	1920	1920	1920	0
38	20231123	185500	174705967	1920	1920	1920	1920	0
39	20231123	185400	174705967	1920	1920	1920	1920	0
40	20231123	185300	174705967	1920	1920	1920	1920	0
41	20231123	185200	174705967	1920	1920	1920	1920	0
42	20231123	185100	174705967	1920	1920	1920	1920	0
43	20231123	185000	174705967	1920	1920	1920	1920	0
44	20231123	184900	174705967	1920	1920	1920	1920	0
45	20231123	184800	174705967	1920	1920	1920	1920	0
46	20231123	184700	174705967	1920	1920	1920	1920	0
47	20231123	184600	174705967	1920	1920	1920	1920	0
48	20231123	184500	174705967	1920	1920	1920	1920	0
49	20231123	184400	174705967	1920	1920	1920	1920	0
50	20231123	184300	174705967	1920	1920	1920	1920	0
51	20231123	184200	174705967	1920	1920	1920	1920	0
52	20231123	184100	174705967	1920	1920	1920	1920	0
53	20231123	184000	174705967	1920	1920	1920	1920	0
54	20231123	183900	174705967	1920	1920	1920	1920	0
55	20231123	183800	174705967	1920	1920	1920	1920	0
56	20231123	183700	174705967	1920	1920	1920	1920	0
57	20231123	183600	174705967	1920	1920	1920	1920	0
58	20231123	183500	174705967	1920	1920	1920	1920	0
59	20231123	183400	174705967	1920	1920	1920	1920	0
60	20231123	183300	174705967	1920	1920	1920	1920	0
61	20231123	183200	174705967	1920	1920	1920	1920	0
62	20231123	183100	174705967	1920	1920	1920	1920	619
63	20231123	183000	174705967	1920	1920	1920	1920	0
64	20231123	182900	174705967	1920	1920	1920	1920	0
65	20231123	182800	174705967	1920	1920	1920	1920	0
66	20231123	182700	174705967	1920	1920	1920	1920	0
67	20231123	182600	174705967	1920	1920	1920	1920	0
68	20231123	182500	174705967	1920	1920	1920	1920	0
69	20231123	182400	174705967	1920	1920	1920	1920	0
70	20231123	182300	174705967	1920	1920	1920	1920	0
71	20231123	182200	174705967	1920	1920	1920	1920	0
72	20231123	182100	174705967	1920	1920	1920	1920	0
73	20231123	182000	174705967	1920	1920	1920	1920	0
74	20231123	181900	174705967	1920	1920	1920	1920	0
75	20231123	181800	174705967	1920	1920	1920	1920	0
76	20231123	181700	174705967	1920	1920	1920	1920	0
77	20231123	181600	174705967	1920	1920	1920	1920	0
78	20231123	181500	174705967	1920	1920	1920	1920	0
79	20231123	181400	174705967	1920	1920	1920	1920	0
80	20231123	181300	174705967	1920	1920	1920	1920	0
81	20231123	181200	174705967	1920	1920	1920	1920	0
82	20231123	181100	174705967	1920	1920	1920	1920	0
83	20231123	181000	174705967	1920	1920	1920	1920	0
84	20231123	180900	174705967	1920	1920	1920	1920	0
85	20231123	180800	174705967	1920	1920	1920	1920	0
86	20231123	180700	174705967	1920	1920	1920	1920	0
87	20231123	180600	174705967	1920	1920	1920	1920	0
88	20231123	180500	174705967	1920	1920	1920	1920	0
89	20231123	180400	174705967	1920	1920	1920	1920	0
90	20231123	180300	174705967	1920	1920	1920	1920	0
91	20231123	180200	174705967	1920	1920	1920	1920	0
92	20231123	180100	174705967	1920	1920	1920	1920	619
93	20231123	180000	174705967	1920	1920	1920	1920	0
94	20231123	175900	174705967	1920	1920	1920	1920	0
95	20231123	175800	174705967	1920	1920	1920	1920	0
96	20231123	175700	174705967	1920	1920	1920	1920	0
97	20231123	175600	174705967	1920	1920	1920	1920	0
98	20231123	175500	174705967	1920	1920	1920	1920	0
99	20231123	175400	174705967	1920	1920	1920	1920	0
100	20231123	175300	174705967	1920	1920	1920	1920	0
101	20231123	175200	174705967	1920	1920	1920	1920	0
102	20231123	175100	174705967	1920	1920	1920	1920	0
103	20231123	175000	174705967	1920	1920	1920	1920	0
104	20231123	174900	174705967	1920	1920	1920	1920	0
105	20231123	174800	174705967	1920	1920	1920	1920	0
106	20231123	174700	174705967	1920	1920	1920	1920	0
107	20231123	174600	174705967	1920	1920	1920	1920	0
108	20231123	174500	174705967	1920	1920	1920	1920	0
109	20231123	174400	174705967	1920	1920	1920	1920	0
110	20231123	174300	174705967	1920	1920	1920	1920	0
111	20231123	174200	174705967	1920	1920	1920	1920	0
112	20231123	174100	174705967	1920	1920	1920	1920	0
113	20231123	174000	174705967	1920	1920	1920	1920	0
114	20231123	173900	174705967	1920	1920	1920	1920	0
115	20231123	173800	174705967	1920	1920	1920	1920	0
116	20231123	173700	174705967	1920	1920	1920	1920	0
117	20231123	173600	174705967	1920	1920	1920	1920	0
118	20231123	173500	174705967	1920	1920	1920	1920	0
119	20231123	173400	174705967	1920	1920	1920	1920	0
120	20231123	173300	174705967	1920	1920	1920	1920	0
121	20231123	173200	174705967	1920	1920	1920	1920	0
122	20231123	173100	174705967	1920	1920	1920	1920	619
123	20231123	173000	174705967	1920	1920	1920	1920	0
124	20231123	172900	174705967	1920	1920	1920	1920	0
125	20231123	172800	174705967	1920	1920	1920	1920	0
126	20231123	172700	174705967	1920	1920	1920	1920	0
127	20231123	172600	174705967	1920	1920	1920	1920	0
128	20231123	172500	174705967	1920	1920	1920	1920	0
129	20231123	172400	174705967	1920	1920	1920	1920	0
130	20231123	172300	174705967	1920	1920	1920	1920	0
131	20231123	172200	174705967	1920	1920	1920	1920	0
132	20231123	172100	174705967	1920	1920	1920	1920	0
133	20231123	172000	174705967	1920	1920	1920	1920	0
134	20231123	171900	174705967	1920	1920	1920	1920	0
135	20231123	171800	174705967	1920	1920	1920	1920	0
136	20231123	171700	174705967	1920	1920	1920	1920	0
137	20231123	171600	174705967	1920	1920	1920	1920	0
138	20231123	171500	174705967	1920	1920	1920	1920	0
139	20231123	171400	174705967	1920	1920	1920	1920	0
140	20231123	171300	174705967	1920	1920	1920	1920	0
141	20231123	171200	174705967	1920	1920	1920	1920	0
142	20231123	171100	174705967	1920	1920	1920	1920	0
143	20231123	171000	174705967	1920	1920	1920	1920	0
144	20231123	170900	174705967	1920	1920	1920	1920	0
145	20231123	170800	174705967	1920	1920	1920	1920	0
146	20231123	170700	174705967	1920	1920	1920	1920	0
147	20231123	170600	174705967	1920	1920	1920	1920	0
148	20231123	170500	174705967	1920	1920	1920	1920	0
149	20231123	170400	174705967	1920	1920	1920	1920	0
150	20231123	170300	174705967	1920	1920	1920	1920	0
151	20231123	170200	174705967	1920	1920	1920	1920	0
152	20231123	170100	174705967	1920	1920	1920	1920	619
153	20231123	170000	174705967	1920	1920	1920	1920	0
154	20231123	165900	174705967	1920	1920	1920	1920	0
155	20231123	165800	174705967	1920	1920	1920	1920	0
156	20231123	165700	174705967	1920	1920	1920	1920	0
157	20231123	165600	174705967	1920	1920	1920	1920	0
158	20231123	165500	174705967	1920	1920	1920	1920	0
159	20231123	165400	174705967	1920	1920	1920	1920	0
160	20231123	165300	174705967	1920	1920	1920	1920	0
161	20231123	165200	174705967	1920	1920	1920	1920	0
162	20231123	165100	174705967	1920	1920	1920	1920	0
163	20231123	165000	174705967	1920	1920	1920	1920	0
164	20231123	164900	174705967	1920	1920	1920	1920	0
165	20231123	164800	174705967	1920	1920	1920	1920	0
166	20231123	164700	174705967	1920	1920	1920	1920	0
167	20231123	164600	174705967	1920	1920	1920	1920	0
168	20231123	164500	174705967	1920	1920	1920	1920	0
169	20231123	164400	174705967	1920	1920	1920	1920	0
170	20231123	164300	174705967	1920	1920	1920	1920	0
171	20231123	164200	174705967	1920	1920	1920	1920	0
172	20231123	164100	174705967	1920	1920	1920	1920	0
173	20231123	164000	174705967	1920	1920	1920	1920	0
174	20231123	163900	174705967	1920	1920	1920	1920	0
175	20231123	163800	174705967	1920	1920	1920	1920	0
176	20231123	163700	174705967	1920	1920	1920	1920	0
177	20231123	163600	174705967	1920	1920	1920	1920	0
178	20231123	163500	174705967	1920	1920	1920	1920	0
179	20231123	163400	174705967	1920	1920	1920	1920	0
180	20231123	163300	174705967	1920	1920	1920	1920	0
181	20231123	163200	174705967	1920	1920	1920	1920	0
182	20231123	163100	174705967	1920	1920	1920	1920	619
183	20231123	163000	174705967	1920	1920	1920	1920	0
184	20231123	162900	174705967	1920	1920	1920	1920	0
185	20231123	162800	174705967	1920	1920	1920	1920	0
186	20231123	162700	174705967	1920	1920	1920	1920	0
187	20231123	162600	174705967	1920	1920	1920	1920	0
188	20231123	162500	174705967	1920	1920	1920	1920	0
189	20231123	162400	174705967	1920	1920	1920	1920	0
190	20231123	162300	174705967	1920	1920	1920	1920	0
191	20231123	162200	174705967	1920	1920	1920	1920	0
192	20231123	162100	174705967	1920	1920	1920	1920	0
193	20231123	162000	174705967	1920	1920	1920	1920	0
194	20231123	161900	174705967	1920	1920	1920	1920	0
195	20231123	161800	174705967	1920	1920	1920	1920	0
196	20231123	161700	174705967	1920	1920	1920	1920	0
197	20231123	161600	174705967	1920	1920	1920	1920	0
198	20231123	161500	174705967	1920	1920	1920	1920	0
199	20231123	161400	174705967	1920	1920	1920	1920	0
200	20231123	161300	174705967	1920	1920	1920	1920	0
201	20231123	161200	174705967	1920	1920	1920	1920	0
202	20231123	161100	174705967	1920	1920	1920	1920	0
203	20231123	161000	174705967	1920	1920	1920	1920	0
204	20231123	160900	174705967	1920	1920	1920	1920	0
205	20231123	160800	174705967	1920	1920	1920	1920	0
206	20231123	160700	174705967	1920	1920	1920	1920	0
207	20231123	160600	174705967	1920	1920	1920	1920	0
208	20231123	160500	174705967	1920	1920	1920	1920	0
209	20231123	160400	174705967	1920	1920	1920	1920	0
210	20231123	160300	174705967	1920	1920	1920	1920	0
211	20231123	160200	174705967	1920	1920	1920	1920	0
212	20231123	160100	174705967	1920	1920	1920	1920	619
213	20231123	160000	174705967	1920	1920	1920	1920	0
214	20231123	155900	174705967	1920	1920	1920	1920	0
215	20231123	155800	174705967	1920	1920	1920	1920	0
216	20231123	155700	174705967	1920	1920	1920	1920	0
217	20231123	155600	174705967	1920	1920	1920	1920	0
218	20231123	155500	174705967	1920	1920	1920	1920	0
219	20231123	155400	174705967	1920	1920	1920	1920	0
220	20231123	155300	174705967	1920	1920	1920	1920	0
221	20231123	155200	174705967	1920	1920	1920	1920	0
222	20231123	155100	174705967	1920	1920	1920	1920	0
223	20231123	155000	174705967	1920	1920	1920	1920	0
224	20231123	154900	174705967	1920	1920	1920	1920	0
225	20231123	154800	174705967	1920	1920	1920	1920	0
226	20231123	154700	174705967	1920	1920	1920	1920	0
227	20231123	154600	174705967	1920	1920	1920	1920	0
228	20231123	154500	174705967	1920	1920	1920	1920	0
229	20231123	154400	174705967	1920	1920	1920	1920	0
230	20231123	154300	174705967	1920	1920	1920	1920	0
231	20231123	154200	174705967	1920	1920	1920	1920	0
232	20231123	154100	174705967	1920	1920	1920	1920	0
233	20231123	154000	174705967	1920	1920	1920	1920	0
234	20231123	153900	174705967	1920	1920	1920	1920	0
235	20231123	153800	174705967	1920	1920	1920	1920	0
236	20231123	153700	174705967	1920	1920	1920	1920	0
237	20231123	153600	174705967	1920	1920	1920	1920	0
238	20231123	153500	174705967	1920	1920	1920	1920	0
239	20231123	153400	174705967	1920	1920	1920	1920	0
240	20231123	153300	174705967	1920	1920	1920	1920	0
241	20231123	153200	174705967	1920	1920	1920	1920	0
242	20231123	153100	174705967	1920	1920	1920	1920	619
243	20231123	153000	174705967	1920	1920	1920	1920	619
244	20231123	152900	173517487	1920	1920	1920	1920	0
245	20231123	152800	173517487	1920	1920	1920	1920	0
246	20231123	152700	173517487	1920	1920	1920	1920	0
247	20231123	152600	173517487	1920	1920	1920	1920	0
248	20231123	152500	173517487	1920	1920	1920	1920	0
249	20231123	152400	173517487	1920	1920	1920	1920	0
250	20231123	152300	173517487	1920	1920	1920	1920	0
251	20231123	152200	173517487	1920	1920	1920	1920	0
252	20231123	152100	173517487	1920	1920	1920	1920	0
253	20231123	152000	173517487	1920	1920	1920	1920	0
254	20231123	151900	173517487	1920	1919	1920	1919	20
255	20231123	151800	173479097	1920	1919	1920	1919	22
256	20231123	151700	173436877	1913	1920	1920	1913	3
257	20231123	151600	173431124	1921	1921	1921	1921	43
258	20231123	151500	173348521	1922	1921	1922	1921	30
259	20231123	151400	173290881	1924	1917	1924	1917	3693
260	20231123	151300	166197202	1917	1916	1917	1915	3230
261	20231123	151200	160006362	1919	1916	1919	1916	21
262	20231123	151100	159966106	1901	1901	1901	1901	5
263	20231123	151000	159956601	1921	1911	1921	1911	2008
264	20231123	150900	156106002	1912	1912	1912	1912	0
265	20231123	150800	156106002	1912	1903	1917	1903	11035
266	20231123	150700	135010949	1908	1908	1908	1908	2
267	20231123	150600	135007133	1906	1906	1906	1906	137
268	20231123	150500	134746011	1910	1910	1910	1910	0
269	20231123	150400	134746011	1910	1907	1910	1907	16
270	20231123	150300	134715493	1907	1901	1907	1901	4089
271	20231123	150200	126924250	1901	1896	1901	1896	2
272	20231123	150100	126920453	1900	1900	1900	1900	10
273	20231123	150000	126901453	1900	1900	1900	1900	0
274	20231123	145900	126901453	1900	1900	1900	1900	1
275	20231123	145800	126899553	1904	1904	1904	1904	0
276	20231123	145700	126899553	1904	1904	1904	1904	1
277	20231123	145600	126897649	1895	1893	1895	1893	991
278	20231123	145500	125019864	1893	1894	1894	1893	17
279	20231123	145400	124987681	1894	1894	1894	1894	0
280	20231123	145300	124987681	1894	1894	1894	1894	0
281	20231123	145200	124987681	1894	1894	1894	1894	0
282	20231123	145100	124987681	1894	1894	1894	1894	75
283	20231123	145000	124845631	1894	1894	1894	1894	0
284	20231123	144900	124845631	1894	1892	1894	1892	144
285	20231123	144800	124572899	1892	1892	1892	1892	0
286	20231123	144700	124572899	1892	1892	1892	1892	1364
287	20231123	144600	121992211	1893	1894	1894	1893	30
288	20231123	144500	121935401	1894	1894	1894	1894	0
289	20231123	144400	121935401	1894	1894	1894	1894	0
290	20231123	144300	121935401	1894	1892	1894	1892	631
291	20231123	144200	120741547	1892	1892	1892	1892	0
292	20231123	144100	120741547	1892	1892	1892	1892	4
293	20231123	144000	120733979	1892	1893	1893	1892	500
294	20231123	143900	119787938	1893	1895	1895	1893	175
295	20231123	143800	119456653	1893	1893	1893	1893	0
296	20231123	143700	119456653	1893	1893	1893	1893	1
297	20231123	143600	119454760	1893	1893	1893	1893	0
298	20231123	143500	119454760	1893	1894	1894	1893	1100
299	20231123	143400	117372105	1894	1895	1895	1894	350
300	20231123	143300	116709105	1895	1895	1895	1895	6
301	20231123	143200	116697735	1895	1895	1895	1895	5
302	20231123	143100	116688260	1895	1895	1895	1895	2
303	20231123	143000	116684470	1895	1895	1895	1895	22
304	20231123	142900	116642780	1895	1895	1895	1895	2
305	20231123	142800	116638990	1894	1894	1894	1894	0
306	20231123	142700	116638990	1894	1894	1894	1894	0
307	20231123	142600	116638990	1894	1894	1894	1894	39
308	20231123	142500	116565124	1895	1895	1895	1895	296
309	20231123	142400	116004204	1895	1895	1895	1895	0
310	20231123	142300	116004204	1895	1895	1895	1895	1504
311	20231123	142200	113154124	1895	1895	1895	1895	10
312	20231123	142100	113135174	1904	1904	1904	1904	5
313	20231123	142000	113125654	1895	1895	1895	1895	0
314	20231123	141900	113125654	1895	1895	1895	1895	0
315	20231123	141800	113125654	1895	1899	1899	1895	303
316	20231123	141700	112550549	1899	1899	1899	1899	500
317	20231123	141600	111601049	1899	1899	1899	1899	0
318	20231123	141500	111601049	1899	1905	1905	1899	51
319	20231123	141400	111503900	1905	1904	1905	1904	1492
320	20231123	141300	108662715	1905	1904	1905	1904	2
321	20231123	141200	108658906	1899	1899	1899	1899	1969
322	20231123	141100	104919775	1899	1895	1899	1895	101
323	20231123	141000	104728376	1894	1894	1894	1894	0
324	20231123	140900	104728376	1894	1894	1894	1894	0
325	20231123	140800	104728376	1894	1894	1894	1894	0
326	20231123	140700	104728376	1894	1894	1894	1894	300
327	20231123	140600	104160176	1899	1899	1899	1899	1
328	20231123	140500	104158277	1894	1895	1899	1894	505
329	20231123	140400	103199328	1895	1895	1895	1895	100
330	20231123	140300	103009828	1895	1895	1895	1895	65
331	20231123	140200	102886653	1895	1896	1896	1895	1516
332	20231123	140100	100013148	1896	1897	1897	1896	41
333	20231123	140000	99935381	1898	1898	1898	1898	20
334	20231123	135900	99897421	1899	1899	1899	1899	0
335	20231123	135800	99897421	1899	1899	1899	1899	2
336	20231123	135700	99893623	1896	1896	1896	1896	4
337	20231123	135600	99886039	1899	1899	1899	1899	0
338	20231123	135500	99886039	1899	1899	1899	1899	6
339	20231123	135400	99874645	1899	1899	1899	1899	0
340	20231123	135300	99874645	1899	1899	1899	1895	5052
341	20231123	135200	90300500	1899	1899	1899	1899	1
342	20231123	135100	90298601	1896	1897	1897	1896	2024
343	20231123	135000	86461072	1897	1897	1897	1897	76
344	20231123	134900	86316900	1900	1900	1900	1900	10
345	20231123	134800	86297900	1900	1900	1900	1900	50
346	20231123	134700	86202900	1900	1900	1900	1900	0
347	20231123	134600	86202900	1900	1900	1900	1900	0
348	20231123	134500	86202900	1900	1900	1900	1900	0
349	20231123	134400	86202900	1900	1900	1900	1900	101
350	20231123	134300	86011000	1896	1900	1900	1896	5
351	20231123	134200	86001516	1899	1899	1899	1899	1
352	20231123	134100	85999617	1895	1900	1900	1895	10812
353	20231123	134000	65506271	1899	1899	1899	1899	101
354	20231123	133900	65314472	1900	1900	1900	1900	0
355	20231123	133800	65314472	1900	1900	1900	1900	200
356	20231123	133700	64934472	1900	1900	1900	1900	0
357	20231123	133600	64934472	1900	1900	1900	1900	0
358	20231123	133500	64934472	1900	1900	1900	1900	0
359	20231123	133400	64934472	1900	1900	1900	1900	114
360	20231123	133300	64717872	1900	1900	1900	1900	4510
361	20231123	133200	56148872	1901	1901	1901	1901	2777
362	20231123	133100	50869795	1902	1902	1902	1902	0
363	20231123	133000	50869795	1902	1902	1902	1902	0
364	20231123	132900	50869795	1902	1902	1902	1902	10
365	20231123	132800	50850775	1902	1903	1903	1902	845
366	20231123	132700	49243584	1903	1903	1903	1902	185
367	20231123	132600	48891535	1903	1903	1903	1903	0
368	20231123	132500	48891535	1903	1903	1903	1903	0
369	20231123	132400	48891535	1903	1903	1903	1903	350
370	20231123	132300	48225485	1906	1906	1906	1906	10
371	20231123	132200	48206425	1906	1906	1906	1906	0
372	20231123	132100	48206425	1906	1904	1906	1904	2
373	20231123	132000	48202615	1903	1903	1903	1903	0
374	20231123	131900	48202615	1903	1903	1903	1903	0
375	20231123	131800	48202615	1903	1903	1903	1903	0
376	20231123	131700	48202615	1903	1903	1903	1903	100
377	20231123	131600	48012315	1903	1906	1906	1903	1509
378	20231123	131500	45140108	1905	1905	1905	1905	1
379	20231123	131400	45138203	1905	1905	1905	1905	0
380	20231123	131300	45138203	1905	1907	1907	1905	277
381	20231123	131200	44610281	1908	1908	1908	1908	0
382	20231123	131100	44610281	1908	1908	1908	1908	1
383	20231123	131000	44608373	1908	1908	1908	1908	0
384	20231123	130900	44608373	1908	1908	1908	1908	9
385	20231123	130800	44591201	1911	1911	1911	1911	0
386	20231123	130700	44591201	1911	1911	1911	1911	0
387	20231123	130600	44591201	1911	1911	1911	1911	0
388	20231123	130500	44591201	1911	1911	1911	1911	0
389	20231123	130400	44591201	1911	1911	1911	1911	0
390	20231123	130300	44591201	1911	1911	1911	1911	0
391	20231123	130200	44591201	1911	1911	1911	1911	0
392	20231123	130100	44591201	1911	1911	1911	1911	0
393	20231123	130000	44591201	1911	1911	1911	1911	18
394	20231123	125900	44556803	1911	1911	1911	1911	0
395	20231123	125800	44556803	1911	1911	1911	1911	0
396	20231123	125700	44556803	1911	1912	1912	1911	24
397	20231123	125600	44510916	1913	1913	1913	1913	0
398	20231123	125500	44510916	1913	1913	1913	1913	50
399	20231123	125400	44415266	1913	1913	1913	1913	0
400	20231123	125300	44415266	1913	1913	1913	1913	1
401	20231123	125200	44413353	1905	1905	1905	1905	0
402	20231123	125100	44413353	1905	1905	1905	1905	0
403	20231123	125000	44413353	1905	1905	1905	1905	0
404	20231123	124900	44413353	1905	1905	1905	1905	0
405	20231123	124800	44413353	1905	1905	1905	1905	0
406	20231123	124700	44413353	1905	1905	1905	1905	0
407	20231123	124600	44413353	1905	1905	1905	1905	0
408	20231123	124500	44413353	1905	1905	1905	1905	0
409	20231123	124400	44413353	1905	1905	1905	1905	0
410	20231123	124300	44413353	1905	1905	1905	1905	0
411	20231123	124200	44413353	1905	1905	1905	1905	0
412	20231123	124100	44413353	1905	1905	1905	1905	0
413	20231123	124000	44413353	1905	1905	1905	1905	0
414	20231123	123900	44413353	1905	1905	1905	1905	0
415	20231123	123800	44413353	1905	1905	1905	1905	0
416	20231123	123700	44413353	1905	1910	1910	1905	2525
417	20231123	123600	39596682	1911	1911	1911	1911	66
418	20231123	123500	39470556	1914	1914	1914	1914	0
419	20231123	123400	39470556	1914	1914	1914	1914	0
420	20231123	123300	39470556	1914	1914	1914	1914	0
421	20231123	123200	39470556	1914	1914	1914	1914	0
422	20231123	123100	39470556	1914	1914	1914	1914	0
423	20231123	123000	39470556	1914	1914	1914	1914	0
424	20231123	122900	39470556	1914	1914	1914	1914	0
425	20231123	122800	39470556	1914	1914	1914	1914	0
426	20231123	122700	39470556	1914	1914	1914	1914	0
427	20231123	122600	39470556	1914	1914	1914	1914	0
428	20231123	122500	39470556	1914	1914	1914	1914	0
429	20231123	122400	39470556	1914	1914	1914	1914	0
430	20231123	122300	39470556	1914	1914	1914	1914	0
431	20231123	122200	39470556	1914	1914	1914	1914	0
432	20231123	122100	39470556	1914	1914	1914	1914	0
433	20231123	122000	39470556	1914	1914	1914	1914	100
434	20231123	121900	39279156	1914	1914	1914	1914	0
435	20231123	121800	39279156	1914	1914	1914	1914	0
436	20231123	121700	39279156	1914	1914	1914	1914	0
437	20231123	121600	39279156	1914	1914	1914	1914	0
438	20231123	121500	39279156	1914	1914	1914	1914	0
439	20231123	121400	39279156	1914	1914	1914	1914	0
440	20231123	121300	39279156	1914	1914	1914	1914	0
441	20231123	121200	39279156	1914	1914	1914	1914	15
442	20231123	121100	39250446	1915	1915	1915	1915	0
443	20231123	121000	39250446	1915	1915	1915	1915	0
444	20231123	120900	39250446	1915	1915	1915	1915	0
445	20231123	120800	39250446	1915	1915	1915	1915	100
446	20231123	120700	39058946	1910	1910	1910	1910	0
447	20231123	120600	39058946	1910	1910	1910	1910	3
448	20231123	120500	39053216	1910	1910	1910	1910	0
449	20231123	120400	39053216	1910	1910	1910	1910	5
450	20231123	120300	39043666	1910	1910	1910	1910	0
451	20231123	120200	39043666	1910	1910	1910	1910	0
452	20231123	120100	39043666	1910	1910	1910	1910	0
453	20231123	120000	39043666	1910	1910	1910	1910	0
454	20231123	115900	39043666	1910	1910	1910	1910	0
455	20231123	115800	39043666	1910	1910	1910	1910	0
456	20231123	115700	39043666	1910	1910	1910	1910	0
457	20231123	115600	39043666	1910	1911	1911	1910	493
458	20231123	115500	38102033	1910	1910	1910	1910	0
459	20231123	115400	38102033	1910	1910	1910	1910	0
460	20231123	115300	38102033	1910	1910	1910	1910	1
461	20231123	115200	38100123	1910	1910	1910	1910	0
462	20231123	115100	38100123	1910	1910	1910	1910	4
463	20231123	115000	38092483	1915	1915	1915	1915	0
464	20231123	114900	38092483	1915	1915	1915	1915	5
465	20231123	114800	38082908	1915	1915	1915	1915	0
466	20231123	114700	38082908	1915	1915	1915	1915	1
467	20231123	114600	38080993	1908	1909	1909	1908	431
468	20231123	114500	37258376	1910	1910	1910	1910	0
469	20231123	114400	37258376	1910	1910	1910	1910	0
470	20231123	114300	37258376	1910	1910	1910	1910	62
471	20231123	114200	37139956	1911	1911	1911	1911	559
472	20231123	114100	36071707	1915	1915	1915	1915	0
473	20231123	114000	36071707	1915	1915	1915	1915	0
474	20231123	113900	36071707	1915	1915	1915	1915	0
475	20231123	113800	36071707	1915	1915	1915	1915	0
476	20231123	113700	36071707	1915	1915	1915	1915	0
477	20231123	113600	36071707	1915	1915	1915	1915	0
478	20231123	113500	36071707	1915	1915	1915	1915	5
479	20231123	113400	36062132	1915	1915	1915	1915	0
480	20231123	113300	36062132	1915	1915	1915	1915	5
481	20231123	113200	36052557	1915	1915	1915	1915	0
482	20231123	113100	36052557	1915	1915	1915	1915	5
483	20231123	113000	36042982	1915	1915	1915	1915	0
484	20231123	112900	36042982	1915	1915	1915	1915	10
485	20231123	112800	36023832	1915	1915	1915	1915	0
486	20231123	112700	36023832	1915	1915	1915	1915	5
487	20231123	112600	36014257	1915	1915	1915	1915	0
488	20231123	112500	36014257	1915	1915	1915	1915	9
489	20231123	112400	35997022	1915	1915	1915	1915	0
490	20231123	112300	35997022	1915	1915	1915	1915	5
491	20231123	112200	35987447	1916	1916	1916	1916	0
492	20231123	112100	35987447	1916	1916	1916	1916	7
493	20231123	112000	35974035	1916	1916	1916	1916	1
494	20231123	111900	35972119	1916	1911	1916	1911	255
495	20231123	111800	35484789	1911	1911	1911	1911	7
496	20231123	111700	35471412	1916	1916	1916	1916	23
497	20231123	111600	35427344	1916	1916	1916	1916	52
498	20231123	111500	35327712	1916	1916	1916	1916	5
499	20231123	111400	35318132	1916	1916	1916	1916	1
500	20231123	111300	35316216	1916	1916	1916	1916	6
501	20231123	111200	35304720	1916	1916	1916	1916	0
502	20231123	111100	35304720	1916	1916	1916	1916	5
503	20231123	111000	35295140	1916	1916	1916	1916	0
504	20231123	110900	35295140	1916	1916	1916	1916	5
505	20231123	110800	35285560	1916	1916	1916	1916	4
506	20231123	110700	35277896	1915	1915	1915	1915	5
507	20231123	110600	35268321	1916	1916	1916	1916	0
508	20231123	110500	35268321	1916	1914	1916	1914	522
509	20231123	110400	34268688	1914	1914	1914	1914	0
510	20231123	110300	34268688	1914	1914	1914	1914	5
511	20231123	110200	34259118	1914	1914	1914	1914	0
512	20231123	110100	34259118	1914	1914	1914	1914	15
513	20231123	110000	34230408	1914	1914	1914	1914	0
514	20231123	105900	34230408	1914	1914	1914	1914	5
515	20231123	105800	34220838	1911	1911	1911	1911	0
516	20231123	105700	34220838	1911	1911	1911	1911	15
517	20231123	105600	34192173	1911	1913	1913	1910	555
518	20231123	105500	33131574	1914	1914	1914	1914	5
519	20231123	105400	33122004	1914	1914	1914	1914	0
520	20231123	105300	33122004	1914	1914	1914	1914	5
521	20231123	105200	33112434	1914	1914	1914	1914	76
522	20231123	105100	32966970	1915	1915	1915	1915	5
523	20231123	105000	32957395	1916	1916	1916	1916	30
524	20231123	104900	32899915	1918	1918	1918	1918	5
525	20231123	104800	32890325	1917	1917	1917	1917	0
526	20231123	104700	32890325	1917	1917	1917	1917	0
527	20231123	104600	32890325	1917	1917	1917	1917	0
528	20231123	104500	32890325	1917	1917	1917	1917	1
529	20231123	104400	32888408	1917	1917	1917	1917	0
530	20231123	104300	32888408	1917	1917	1917	1917	5
531	20231123	104200	32878823	1917	1917	1917	1917	0
532	20231123	104100	32878823	1917	1918	1918	1917	125
533	20231123	104000	32639078	1919	1919	1919	1919	48
534	20231123	103900	32546966	1920	1920	1920	1920	5
535	20231123	103800	32537366	1920	1920	1920	1920	0
536	20231123	103700	32537366	1920	1920	1920	1920	5
537	20231123	103600	32527766	1919	1919	1919	1919	0
538	20231123	103500	32527766	1919	1919	1919	1919	0
539	20231123	103400	32527766	1919	1919	1919	1919	0
540	20231123	103300	32527766	1919	1919	1919	1919	1
541	20231123	103200	32525847	1920	1920	1920	1920	0
542	20231123	103100	32525847	1920	1920	1920	1920	5
543	20231123	103000	32516247	1919	1919	1919	1919	20
544	20231123	102900	32477867	1919	1919	1919	1919	5
545	20231123	102800	32468272	1919	1919	1919	1919	0
546	20231123	102700	32468272	1919	1919	1919	1919	5
547	20231123	102600	32458677	1920	1920	1920	1920	0
548	20231123	102500	32458677	1920	1920	1920	1920	0
549	20231123	102400	32458677	1920	1920	1920	1920	0
550	20231123	102300	32458677	1920	1920	1920	1920	5
551	20231123	102200	32449077	1920	1920	1920	1920	0
552	20231123	102100	32449077	1920	1920	1920	1920	5
553	20231123	102000	32439477	1921	1921	1921	1921	0
554	20231123	101900	32439477	1921	1921	1921	1921	0
555	20231123	101800	32439477	1921	1921	1921	1921	0
556	20231123	101700	32439477	1921	1921	1921	1921	0
557	20231123	101600	32439477	1921	1911	1921	1911	6
558	20231123	101500	32427961	1920	1920	1920	1920	4
559	20231123	101400	32420281	1921	1921	1921	1921	0
560	20231123	101300	32420281	1921	1921	1921	1921	5
561	20231123	101200	32410676	1921	1921	1921	1921	0
562	20231123	101100	32410676	1921	1921	1921	1921	0
563	20231123	101000	32410676	1921	1921	1921	1921	0
564	20231123	100900	32410676	1921	1921	1921	1921	5
565	20231123	100800	32401071	1922	1922	1922	1922	0
566	20231123	100700	32401071	1922	1920	1922	1920	85
567	20231123	100600	32237830	1920	1920	1920	1920	0
568	20231123	100500	32237830	1920	1920	1920	1920	0
569	20231123	100400	32237830	1920	1920	1920	1920	0
570	20231123	100300	32237830	1920	1920	1920	1920	0
571	20231123	100200	32237830	1920	1920	1920	1920	0
572	20231123	100100	32237830	1920	1920	1920	1920	6
573	20231123	100000	32226310	1920	1920	1920	1920	0
574	20231123	095900	32226310	1920	1920	1920	1920	5
575	20231123	095800	32216710	1920	1920	1920	1920	0
576	20231123	095700	32216710	1920	1920	1920	1920	104
577	20231123	095600	32017030	1920	1919	1920	1919	300
578	20231123	095500	31441032	1920	1920	1920	1920	53
579	20231123	095400	31339272	1920	1920	1920	1920	0
580	20231123	095300	31339272	1920	1920	1920	1920	5
581	20231123	095200	31329672	1920	1919	1920	1918	5
582	20231123	095100	31320077	1909	1914	1920	1909	5006
583	20231123	095000	21720290	1915	1914	1915	1914	6
584	20231123	094900	21708801	1914	1914	1914	1914	1
585	20231123	094800	21706887	1913	1910	1913	1910	3461
586	20231123	094700	15093388	1910	1910	1910	1910	0
587	20231123	094600	15093388	1910	1910	1910	1910	20
588	20231123	094500	15055188	1910	1910	1910	1910	0
589	20231123	094400	15055188	1910	1909	1910	1909	35
590	20231123	094300	14988368	1902	1903	1903	1902	446
591	20231123	094200	14140012	1903	1903	1903	1903	50
592	20231123	094100	14044862	1909	1909	1909	1909	10
593	20231123	094000	14025772	1910	1910	1910	1910	2
594	20231123	093900	14021952	1910	1910	1910	1910	4
595	20231123	093800	14014312	1911	1911	1911	1911	0
596	20231123	093700	14014312	1911	1911	1911	1911	0
597	20231123	093600	14014312	1911	1904	1911	1902	502
598	20231123	093500	13059181	1911	1909	1911	1909	198
599	20231123	093400	12680901	1909	1909	1909	1909	1
600	20231123	093300	12678992	1909	1909	1909	1909	3
601	20231123	093200	12673265	1909	1908	1909	1908	5
602	20231123	093100	12663721	1905	1905	1905	1905	0
603	20231123	093000	12663721	1905	1905	1905	1905	0
604	20231123	092900	12663721	1905	1905	1905	1905	590
605	20231123	092800	11539771	1905	1906	1906	1905	981
606	20231123	092700	9670000	1906	1910	1910	1906	54
607	20231123	092600	9567020	1911	1911	1911	1911	0
608	20231123	092500	9567020	1911	1910	1911	1910	10
609	20231123	092400	9547911	1911	1911	1911	1910	66
610	20231123	092300	9421816	1911	1911	1911	1911	1
611	20231123	092200	9419905	1911	1911	1911	1911	0
612	20231123	092100	9419905	1911	1911	1911	1911	0
613	20231123	092000	9419905	1911	1907	1911	1907	5
614	20231123	091900	9410360	1905	1905	1905	1905	2
615	20231123	091800	9406550	1902	1906	1906	1902	331
616	20231123	091700	8776697	1904	1909	1909	1904	19
617	20231123	091600	8740506	1910	1912	1912	1910	3
618	20231123	091500	8734773	1918	1918	1918	1918	0
619	20231123	091400	8734773	1918	1918	1918	1918	0
620	20231123	091300	8734773	1918	1918	1918	1918	0
621	20231123	091200	8734773	1918	1918	1918	1918	1
622	20231123	091100	8732855	1901	1918	1919	1901	400
623	20231123	091000	7970638	1919	1919	1919	1919	0
624	20231123	090900	7970638	1919	1919	1919	1919	0
625	20231123	090800	7970638	1919	1910	1919	1910	42
626	20231123	090700	7890401	1910	1910	1910	1910	0
627	20231123	090600	7890401	1910	1910	1910	1910	0
628	20231123	090500	7890401	1910	1910	1910	1910	0
629	20231123	090400	7890401	1910	1910	1910	1910	1
630	20231123	090300	7888491	1895	1895	1895	1895	1
631	20231123	090200	7886596	1920	1911	1920	1911	42
632	20231123	090100	7806325	1890	1911	1911	1890	3196
633	20231123	090000	1737930	1920	1930	1930	1920	901