KissMeData/277410/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203800	376210748	1911	1911	1911	1911	3922
3	20231123	203700	376210748	1911	1911	1911	1911	0
4	20231123	203600	376210748	1911	1911	1911	1911	0
5	20231123	203500	376210748	1911	1911	1911	1911	0
6	20231123	203400	376210748	1911	1911	1911	1911	0
7	20231123	203300	376210748	1911	1911	1911	1911	0
8	20231123	203200	376210748	1911	1911	1911	1911	0
9	20231123	203100	376210748	1911	1911	1911	1911	0
10	20231123	203000	376210748	1911	1911	1911	1911	0
11	20231123	202900	376210748	1911	1911	1911	1911	0
12	20231123	202800	376210748	1911	1911	1911	1911	0
13	20231123	202700	376210748	1911	1911	1911	1911	0
14	20231123	202600	376210748	1911	1911	1911	1911	0
15	20231123	202500	376210748	1911	1911	1911	1911	0
16	20231123	202400	376210748	1911	1911	1911	1911	0
17	20231123	202300	376210748	1911	1911	1911	1911	0
18	20231123	202200	376210748	1911	1911	1911	1911	0
19	20231123	202100	376210748	1911	1911	1911	1911	0
20	20231123	202000	376210748	1911	1911	1911	1911	0
21	20231123	201900	376210748	1911	1911	1911	1911	0
22	20231123	201800	376210748	1911	1911	1911	1911	0
23	20231123	201700	376210748	1911	1911	1911	1911	0
24	20231123	201600	376210748	1911	1911	1911	1911	0
25	20231123	201500	376210748	1911	1911	1911	1911	0
26	20231123	201400	376210748	1911	1911	1911	1911	0
27	20231123	201300	376210748	1911	1911	1911	1911	0
28	20231123	201200	376210748	1911	1911	1911	1911	0
29	20231123	201100	376210748	1911	1911	1911	1911	0
30	20231123	201000	376210748	1911	1911	1911	1911	0
31	20231123	200900	376210748	1911	1911	1911	1911	0
32	20231123	200800	376210748	1911	1911	1911	1911	3922
33	20231123	200700	376210748	1911	1911	1911	1911	0
34	20231123	200600	376210748	1911	1911	1911	1911	0
35	20231123	200500	376210748	1911	1911	1911	1911	0
36	20231123	200400	376210748	1911	1911	1911	1911	0
37	20231123	200300	376210748	1911	1911	1911	1911	0
38	20231123	200200	376210748	1911	1911	1911	1911	0
39	20231123	200100	376210748	1911	1911	1911	1911	0
40	20231123	200000	376210748	1911	1911	1911	1911	0
41	20231123	195900	376210748	1911	1911	1911	1911	0
42	20231123	195800	376210748	1911	1911	1911	1911	0
43	20231123	195700	376210748	1911	1911	1911	1911	0
44	20231123	195600	376210748	1911	1911	1911	1911	0
45	20231123	195500	376210748	1911	1911	1911	1911	0
46	20231123	195400	376210748	1911	1911	1911	1911	0
47	20231123	195300	376210748	1911	1911	1911	1911	0
48	20231123	195200	376210748	1911	1911	1911	1911	0
49	20231123	195100	376210748	1911	1911	1911	1911	0
50	20231123	195000	376210748	1911	1911	1911	1911	0
51	20231123	194900	376210748	1911	1911	1911	1911	0
52	20231123	194800	376210748	1911	1911	1911	1911	0
53	20231123	194700	376210748	1911	1911	1911	1911	0
54	20231123	194600	376210748	1911	1911	1911	1911	0
55	20231123	194500	376210748	1911	1911	1911	1911	0
56	20231123	194400	376210748	1911	1911	1911	1911	0
57	20231123	194300	376210748	1911	1911	1911	1911	0
58	20231123	194200	376210748	1911	1911	1911	1911	0
59	20231123	194100	376210748	1911	1911	1911	1911	0
60	20231123	194000	376210748	1911	1911	1911	1911	0
61	20231123	193900	376210748	1911	1911	1911	1911	0
62	20231123	193800	376210748	1911	1911	1911	1911	3922
63	20231123	193700	376210748	1911	1911	1911	1911	0
64	20231123	193600	376210748	1911	1911	1911	1911	0
65	20231123	193500	376210748	1911	1911	1911	1911	0
66	20231123	193400	376210748	1911	1911	1911	1911	0
67	20231123	193300	376210748	1911	1911	1911	1911	0
68	20231123	193200	376210748	1911	1911	1911	1911	0
69	20231123	193100	376210748	1911	1911	1911	1911	0
70	20231123	193000	376210748	1911	1911	1911	1911	0
71	20231123	192900	376210748	1911	1911	1911	1911	0
72	20231123	192800	376210748	1911	1911	1911	1911	0
73	20231123	192700	376210748	1911	1911	1911	1911	0
74	20231123	192600	376210748	1911	1911	1911	1911	0
75	20231123	192500	376210748	1911	1911	1911	1911	0
76	20231123	192400	376210748	1911	1911	1911	1911	0
77	20231123	192300	376210748	1911	1911	1911	1911	0
78	20231123	192200	376210748	1911	1911	1911	1911	0
79	20231123	192100	376210748	1911	1911	1911	1911	0
80	20231123	192000	376210748	1911	1911	1911	1911	0
81	20231123	191900	376210748	1911	1911	1911	1911	0
82	20231123	191800	376210748	1911	1911	1911	1911	0
83	20231123	191700	376210748	1911	1911	1911	1911	0
84	20231123	191600	376210748	1911	1911	1911	1911	0
85	20231123	191500	376210748	1911	1911	1911	1911	0
86	20231123	191400	376210748	1911	1911	1911	1911	0
87	20231123	191300	376210748	1911	1911	1911	1911	0
88	20231123	191200	376210748	1911	1911	1911	1911	0
89	20231123	191100	376210748	1911	1911	1911	1911	0
90	20231123	191000	376210748	1911	1911	1911	1911	0
91	20231123	190900	376210748	1911	1911	1911	1911	0
92	20231123	190800	376210748	1911	1911	1911	1911	3922
93	20231123	190700	376210748	1911	1911	1911	1911	0
94	20231123	190600	376210748	1911	1911	1911	1911	0
95	20231123	190500	376210748	1911	1911	1911	1911	0
96	20231123	190400	376210748	1911	1911	1911	1911	0
97	20231123	190300	376210748	1911	1911	1911	1911	0
98	20231123	190200	376210748	1911	1911	1911	1911	0
99	20231123	190100	376210748	1911	1911	1911	1911	0
100	20231123	190000	376210748	1911	1911	1911	1911	0
101	20231123	185900	376210748	1911	1911	1911	1911	0
102	20231123	185800	376210748	1911	1911	1911	1911	0
103	20231123	185700	376210748	1911	1911	1911	1911	0
104	20231123	185600	376210748	1911	1911	1911	1911	0
105	20231123	185500	376210748	1911	1911	1911	1911	0
106	20231123	185400	376210748	1911	1911	1911	1911	0
107	20231123	185300	376210748	1911	1911	1911	1911	0
108	20231123	185200	376210748	1911	1911	1911	1911	0
109	20231123	185100	376210748	1911	1911	1911	1911	0
110	20231123	185000	376210748	1911	1911	1911	1911	0
111	20231123	184900	376210748	1911	1911	1911	1911	0
112	20231123	184800	376210748	1911	1911	1911	1911	0
113	20231123	184700	376210748	1911	1911	1911	1911	0
114	20231123	184600	376210748	1911	1911	1911	1911	0
115	20231123	184500	376210748	1911	1911	1911	1911	0
116	20231123	184400	376210748	1911	1911	1911	1911	0
117	20231123	184300	376210748	1911	1911	1911	1911	0
118	20231123	184200	376210748	1911	1911	1911	1911	0
119	20231123	184100	376210748	1911	1911	1911	1911	0
120	20231123	184000	376210748	1911	1911	1911	1911	0
121	20231123	183900	376210748	1911	1911	1911	1911	0
122	20231123	183800	376210748	1911	1911	1911	1911	3922
123	20231123	183700	376210748	1911	1911	1911	1911	0
124	20231123	183600	376210748	1911	1911	1911	1911	0
125	20231123	183500	376210748	1911	1911	1911	1911	0
126	20231123	183400	376210748	1911	1911	1911	1911	0
127	20231123	183300	376210748	1911	1911	1911	1911	0
128	20231123	183200	376210748	1911	1911	1911	1911	0
129	20231123	183100	376210748	1911	1911	1911	1911	0
130	20231123	183000	376210748	1911	1911	1911	1911	0
131	20231123	182900	376210748	1911	1911	1911	1911	0
132	20231123	182800	376210748	1911	1911	1911	1911	0
133	20231123	182700	376210748	1911	1911	1911	1911	0
134	20231123	182600	376210748	1911	1911	1911	1911	0
135	20231123	182500	376210748	1911	1911	1911	1911	0
136	20231123	182400	376210748	1911	1911	1911	1911	0
137	20231123	182300	376210748	1911	1911	1911	1911	0
138	20231123	182200	376210748	1911	1911	1911	1911	0
139	20231123	182100	376210748	1911	1911	1911	1911	0
140	20231123	182000	376210748	1911	1911	1911	1911	0
141	20231123	181900	376210748	1911	1911	1911	1911	0
142	20231123	181800	376210748	1911	1911	1911	1911	0
143	20231123	181700	376210748	1911	1911	1911	1911	0
144	20231123	181600	376210748	1911	1911	1911	1911	0
145	20231123	181500	376210748	1911	1911	1911	1911	0
146	20231123	181400	376210748	1911	1911	1911	1911	0
147	20231123	181300	376210748	1911	1911	1911	1911	0
148	20231123	181200	376210748	1911	1911	1911	1911	0
149	20231123	181100	376210748	1911	1911	1911	1911	0
150	20231123	181000	376210748	1911	1911	1911	1911	0
151	20231123	180900	376210748	1911	1911	1911	1911	0
152	20231123	180800	376210748	1911	1911	1911	1911	3922
153	20231123	180700	376210748	1911	1911	1911	1911	0
154	20231123	180600	376210748	1911	1911	1911	1911	0
155	20231123	180500	376210748	1911	1911	1911	1911	0
156	20231123	180400	376210748	1911	1911	1911	1911	0
157	20231123	180300	376210748	1911	1911	1911	1911	0
158	20231123	180200	376210748	1911	1911	1911	1911	0
159	20231123	180100	376210748	1911	1911	1911	1911	0
160	20231123	180000	376210748	1911	1911	1911	1911	0
161	20231123	175900	376210748	1911	1911	1911	1911	0
162	20231123	175800	376210748	1911	1911	1911	1911	0
163	20231123	175700	376210748	1911	1911	1911	1911	0
164	20231123	175600	376210748	1911	1911	1911	1911	0
165	20231123	175500	376210748	1911	1911	1911	1911	0
166	20231123	175400	376210748	1911	1911	1911	1911	0
167	20231123	175300	376210748	1911	1911	1911	1911	0
168	20231123	175200	376210748	1911	1911	1911	1911	0
169	20231123	175100	376210748	1911	1911	1911	1911	0
170	20231123	175000	376210748	1911	1911	1911	1911	0
171	20231123	174900	376210748	1911	1911	1911	1911	0
172	20231123	174800	376210748	1911	1911	1911	1911	0
173	20231123	174700	376210748	1911	1911	1911	1911	0
174	20231123	174600	376210748	1911	1911	1911	1911	0
175	20231123	174500	376210748	1911	1911	1911	1911	0
176	20231123	174400	376210748	1911	1911	1911	1911	0
177	20231123	174300	376210748	1911	1911	1911	1911	0
178	20231123	174200	376210748	1911	1911	1911	1911	0
179	20231123	174100	376210748	1911	1911	1911	1911	0
180	20231123	174000	376210748	1911	1911	1911	1911	0
181	20231123	173900	376210748	1911	1911	1911	1911	0
182	20231123	173800	376210748	1911	1911	1911	1911	3922
183	20231123	173700	376210748	1911	1911	1911	1911	0
184	20231123	173600	376210748	1911	1911	1911	1911	0
185	20231123	173500	376210748	1911	1911	1911	1911	0
186	20231123	173400	376210748	1911	1911	1911	1911	0
187	20231123	173300	376210748	1911	1911	1911	1911	0
188	20231123	173200	376210748	1911	1911	1911	1911	0
189	20231123	173100	376210748	1911	1911	1911	1911	0
190	20231123	173000	376210748	1911	1911	1911	1911	0
191	20231123	172900	376210748	1911	1911	1911	1911	0
192	20231123	172800	376210748	1911	1911	1911	1911	0
193	20231123	172700	376210748	1911	1911	1911	1911	0
194	20231123	172600	376210748	1911	1911	1911	1911	0
195	20231123	172500	376210748	1911	1911	1911	1911	0
196	20231123	172400	376210748	1911	1911	1911	1911	0
197	20231123	172300	376210748	1911	1911	1911	1911	0
198	20231123	172200	376210748	1911	1911	1911	1911	0
199	20231123	172100	376210748	1911	1911	1911	1911	0
200	20231123	172000	376210748	1911	1911	1911	1911	0
201	20231123	171900	376210748	1911	1911	1911	1911	0
202	20231123	171800	376210748	1911	1911	1911	1911	0
203	20231123	171700	376210748	1911	1911	1911	1911	0
204	20231123	171600	376210748	1911	1911	1911	1911	0
205	20231123	171500	376210748	1911	1911	1911	1911	0
206	20231123	171400	376210748	1911	1911	1911	1911	0
207	20231123	171300	376210748	1911	1911	1911	1911	0
208	20231123	171200	376210748	1911	1911	1911	1911	0
209	20231123	171100	376210748	1911	1911	1911	1911	0
210	20231123	171000	376210748	1911	1911	1911	1911	0
211	20231123	170900	376210748	1911	1911	1911	1911	0
212	20231123	170800	376210748	1911	1911	1911	1911	3922
213	20231123	170700	376210748	1911	1911	1911	1911	0
214	20231123	170600	376210748	1911	1911	1911	1911	0
215	20231123	170500	376210748	1911	1911	1911	1911	0
216	20231123	170400	376210748	1911	1911	1911	1911	0
217	20231123	170300	376210748	1911	1911	1911	1911	0
218	20231123	170200	376210748	1911	1911	1911	1911	0
219	20231123	170100	376210748	1911	1911	1911	1911	0
220	20231123	170000	376210748	1911	1911	1911	1911	0
221	20231123	165900	376210748	1911	1911	1911	1911	0
222	20231123	165800	376210748	1911	1911	1911	1911	0
223	20231123	165700	376210748	1911	1911	1911	1911	0
224	20231123	165600	376210748	1911	1911	1911	1911	0
225	20231123	165500	376210748	1911	1911	1911	1911	0
226	20231123	165400	376210748	1911	1911	1911	1911	0
227	20231123	165300	376210748	1911	1911	1911	1911	0
228	20231123	165200	376210748	1911	1911	1911	1911	0
229	20231123	165100	376210748	1911	1911	1911	1911	0
230	20231123	165000	376210748	1911	1911	1911	1911	0
231	20231123	164900	376210748	1911	1911	1911	1911	0
232	20231123	164800	376210748	1911	1911	1911	1911	0
233	20231123	164700	376210748	1911	1911	1911	1911	0
234	20231123	164600	376210748	1911	1911	1911	1911	0
235	20231123	164500	376210748	1911	1911	1911	1911	0
236	20231123	164400	376210748	1911	1911	1911	1911	0
237	20231123	164300	376210748	1911	1911	1911	1911	0
238	20231123	164200	376210748	1911	1911	1911	1911	0
239	20231123	164100	376210748	1911	1911	1911	1911	0
240	20231123	164000	376210748	1911	1911	1911	1911	0
241	20231123	163900	376210748	1911	1911	1911	1911	0
242	20231123	163800	376210748	1911	1911	1911	1911	3922
243	20231123	163700	376210748	1911	1911	1911	1911	0
244	20231123	163600	376210748	1911	1911	1911	1911	0
245	20231123	163500	376210748	1911	1911	1911	1911	0
246	20231123	163400	376210748	1911	1911	1911	1911	0
247	20231123	163300	376210748	1911	1911	1911	1911	0
248	20231123	163200	376210748	1911	1911	1911	1911	0
249	20231123	163100	376210748	1911	1911	1911	1911	0
250	20231123	163000	376210748	1911	1911	1911	1911	0
251	20231123	162900	376210748	1911	1911	1911	1911	0
252	20231123	162800	376210748	1911	1911	1911	1911	0
253	20231123	162700	376210748	1911	1911	1911	1911	0
254	20231123	162600	376210748	1911	1911	1911	1911	0
255	20231123	162500	376210748	1911	1911	1911	1911	0
256	20231123	162400	376210748	1911	1911	1911	1911	0
257	20231123	162300	376210748	1911	1911	1911	1911	0
258	20231123	162200	376210748	1911	1911	1911	1911	0
259	20231123	162100	376210748	1911	1911	1911	1911	0
260	20231123	162000	376210748	1911	1911	1911	1911	0
261	20231123	161900	376210748	1911	1911	1911	1911	0
262	20231123	161800	376210748	1911	1911	1911	1911	0
263	20231123	161700	376210748	1911	1911	1911	1911	0
264	20231123	161600	376210748	1911	1911	1911	1911	0
265	20231123	161500	376210748	1911	1911	1911	1911	0
266	20231123	161400	376210748	1911	1911	1911	1911	0
267	20231123	161300	376210748	1911	1911	1911	1911	0
268	20231123	161200	376210748	1911	1911	1911	1911	0
269	20231123	161100	376210748	1911	1911	1911	1911	0
270	20231123	161000	376210748	1911	1911	1911	1911	0
271	20231123	160900	376210748	1911	1911	1911	1911	0
272	20231123	160800	376210748	1911	1911	1911	1911	3922
273	20231123	160700	376210748	1911	1911	1911	1911	0
274	20231123	160600	376210748	1911	1911	1911	1911	0
275	20231123	160500	376210748	1911	1911	1911	1911	0
276	20231123	160400	376210748	1911	1911	1911	1911	0
277	20231123	160300	376210748	1911	1911	1911	1911	0
278	20231123	160200	376210748	1911	1911	1911	1911	0
279	20231123	160100	376210748	1911	1911	1911	1911	0
280	20231123	160000	376210748	1911	1911	1911	1911	0
281	20231123	155900	376210748	1911	1911	1911	1911	0
282	20231123	155800	376210748	1911	1911	1911	1911	0
283	20231123	155700	376210748	1911	1911	1911	1911	0
284	20231123	155600	376210748	1911	1911	1911	1911	0
285	20231123	155500	376210748	1911	1911	1911	1911	0
286	20231123	155400	376210748	1911	1911	1911	1911	0
287	20231123	155300	376210748	1911	1911	1911	1911	0
288	20231123	155200	376210748	1911	1911	1911	1911	0
289	20231123	155100	376210748	1911	1911	1911	1911	0
290	20231123	155000	376210748	1911	1911	1911	1911	0
291	20231123	154900	376210748	1911	1911	1911	1911	0
292	20231123	154800	376210748	1911	1911	1911	1911	0
293	20231123	154700	376210748	1911	1911	1911	1911	0
294	20231123	154600	376210748	1911	1911	1911	1911	0
295	20231123	154500	376210748	1911	1911	1911	1911	0
296	20231123	154400	376210748	1911	1911	1911	1911	0
297	20231123	154300	376210748	1911	1911	1911	1911	0
298	20231123	154200	376210748	1911	1911	1911	1911	0
299	20231123	154100	376210748	1911	1911	1911	1911	0
300	20231123	154000	376210748	1911	1911	1911	1911	0
301	20231123	153900	376210748	1911	1911	1911	1911	0
302	20231123	153800	376210748	1911	1911	1911	1911	3922
303	20231123	153700	376210748	1911	1911	1911	1911	0
304	20231123	153600	376210748	1911	1911	1911	1911	0
305	20231123	153500	376210748	1911	1911	1911	1911	0
306	20231123	153400	376210748	1911	1911	1911	1911	0
307	20231123	153300	376210748	1911	1911	1911	1911	0
308	20231123	153200	376210748	1911	1911	1911	1911	0
309	20231123	153100	376210748	1911	1911	1911	1911	0
310	20231123	153000	376210748	1911	1911	1911	1911	3922
311	20231123	152900	368715806	1908	1908	1908	1908	0
312	20231123	152800	368715806	1908	1908	1908	1908	0
313	20231123	152700	368715806	1908	1908	1908	1908	0
314	20231123	152600	368715806	1908	1908	1908	1908	0
315	20231123	152500	368715806	1908	1908	1908	1908	0
316	20231123	152400	368715806	1908	1908	1908	1908	0
317	20231123	152300	368715806	1908	1908	1908	1908	0
318	20231123	152200	368715806	1908	1908	1908	1908	0
319	20231123	152100	368715806	1908	1908	1908	1908	0
320	20231123	152000	368715806	1908	1908	1908	1908	0
321	20231123	151900	368715806	1908	1907	1908	1907	550
322	20231123	151800	367666456	1901	1901	1901	1901	2001
323	20231123	151700	363862555	1901	1907	1909	1901	1001
324	20231123	151600	361951754	1909	1902	1909	1902	1165
325	20231123	151500	359735665	1902	1902	1902	1901	1181
326	20231123	151400	357489460	1902	1908	1909	1902	597
327	20231123	151300	356351991	1909	1900	1910	1900	1036
328	20231123	151200	354378764	1900	1902	1902	1899	16836
329	20231123	151100	322381895	1903	1904	1904	1903	684
330	20231123	151000	321079965	1903	1904	1904	1903	3921
331	20231123	150900	313618002	1904	1906	1906	1904	4128
332	20231123	150800	305757350	1905	1905	1905	1905	0
333	20231123	150700	305757350	1905	1910	1910	1905	1103
334	20231123	150600	303655388	1906	1906	1906	1906	0
335	20231123	150500	303655388	1906	1906	1906	1906	2
336	20231123	150400	303651576	1906	1906	1906	1906	500
337	20231123	150300	302698576	1906	1906	1906	1906	0
338	20231123	150200	302698576	1906	1906	1906	1906	0
339	20231123	150100	302698576	1906	1906	1906	1906	30
340	20231123	150000	302641396	1909	1909	1909	1909	0
341	20231123	145900	302641396	1909	1909	1909	1909	1000
342	20231123	145800	300732396	1910	1910	1910	1910	0
343	20231123	145700	300732396	1910	1910	1910	1910	0
344	20231123	145600	300732396	1910	1906	1910	1906	351
345	20231123	145500	300062946	1906	1906	1906	1906	0
346	20231123	145400	300062946	1906	1910	1910	1906	280
347	20231123	145300	299528986	1910	1910	1910	1910	0
348	20231123	145200	299528986	1910	1907	1910	1907	473
349	20231123	145100	298625724	1906	1910	1910	1906	675
350	20231123	145000	297339154	1906	1906	1906	1906	0
351	20231123	144900	297339154	1906	1906	1906	1906	0
352	20231123	144800	297339154	1906	1906	1906	1906	0
353	20231123	144700	297339154	1906	1906	1906	1906	40
354	20231123	144600	297262914	1906	1906	1906	1906	20
355	20231123	144500	297224794	1906	1909	1909	1906	236
356	20231123	144400	296774563	1909	1909	1909	1909	11
357	20231123	144300	296753564	1910	1910	1910	1910	490
358	20231123	144200	295817664	1909	1909	1909	1909	75
359	20231123	144100	295674489	1906	1906	1906	1906	151
360	20231123	144000	295386683	1906	1904	1906	1904	244
361	20231123	143900	294922001	1903	1903	1903	1903	5
362	20231123	143800	294912486	1903	1903	1903	1903	100
363	20231123	143700	294722186	1903	1905	1905	1903	426
364	20231123	143600	293911216	1905	1905	1905	1905	500
365	20231123	143500	292958716	1905	1905	1905	1905	815
366	20231123	143400	291406141	1905	1906	1906	1905	32
367	20231123	143300	291345177	1906	1906	1906	1906	1
368	20231123	143200	291343271	1906	1906	1906	1901	8613
369	20231123	143100	274951626	1906	1909	1909	1906	3307
370	20231123	143000	268648326	1909	1909	1909	1909	0
371	20231123	142900	268648326	1909	1908	1909	1907	4040
372	20231123	142800	260942814	1909	1909	1909	1909	110
373	20231123	142700	260732824	1909	1909	1909	1909	0
374	20231123	142600	260732824	1909	1908	1909	1908	91
375	20231123	142500	260559195	1908	1908	1908	1908	0
376	20231123	142400	260559195	1908	1909	1909	1908	2918
377	20231123	142300	254990150	1909	1910	1910	1908	2149
378	20231123	142200	250888387	1910	1910	1910	1910	1
379	20231123	142100	250886477	1909	1912	1912	1909	1078
380	20231123	142000	248827987	1910	1910	1910	1910	0
381	20231123	141900	248827987	1910	1910	1910	1910	712
382	20231123	141800	247468067	1911	1911	1911	1911	172
383	20231123	141700	247139375	1911	1911	1911	1911	0
384	20231123	141600	247139375	1911	1911	1911	1911	0
385	20231123	141500	247139375	1911	1911	1911	1911	0
386	20231123	141400	247139375	1911	1911	1911	1911	0
387	20231123	141300	247139375	1911	1911	1911	1911	0
388	20231123	141200	247139375	1911	1915	1915	1911	201
389	20231123	141100	246755201	1911	1911	1911	1911	0
390	20231123	141000	246755201	1911	1911	1911	1911	0
391	20231123	140900	246755201	1911	1911	1911	1911	756
392	20231123	140800	245310485	1911	1911	1911	1911	443
393	20231123	140700	244463912	1911	1914	1914	1911	1115
394	20231123	140600	242331480	1916	1916	1916	1916	1
395	20231123	140500	242329564	1914	1915	1915	1914	1674
396	20231123	140400	239125183	1920	1920	1920	1920	3
397	20231123	140300	239119423	1915	1915	1915	1915	7
398	20231123	140200	239106018	1920	1920	1920	1920	0
399	20231123	140100	239106018	1920	1920	1920	1920	1
400	20231123	140000	239104098	1915	1915	1915	1915	250
401	20231123	135900	238625348	1914	1914	1914	1914	0
402	20231123	135800	238625348	1914	1914	1914	1914	100
403	20231123	135700	238433948	1914	1916	1916	1914	2770
404	20231123	135600	233129946	1916	1917	1921	1916	2172
405	20231123	135500	228966680	1917	1917	1917	1917	1
406	20231123	135400	228964763	1916	1916	1916	1916	0
407	20231123	135300	228964763	1916	1916	1916	1916	0
408	20231123	135200	228964763	1916	1916	1916	1916	0
409	20231123	135100	228964763	1916	1916	1916	1916	0
410	20231123	135000	228964763	1916	1916	1916	1916	45
411	20231123	134900	228878543	1916	1916	1916	1916	0
412	20231123	134800	228878543	1916	1917	1917	1916	45
413	20231123	134700	228792283	1917	1917	1917	1917	0
414	20231123	134600	228792283	1917	1917	1917	1917	5
415	20231123	134500	228782698	1915	1915	1915	1915	0
416	20231123	134400	228782698	1915	1916	1916	1915	1000
417	20231123	134300	226867627	1917	1917	1917	1917	10
418	20231123	134200	226848457	1917	1917	1917	1917	2050
419	20231123	134100	222918607	1918	1918	1918	1918	0
420	20231123	134000	222918607	1918	1918	1918	1918	0
421	20231123	133900	222918607	1918	1918	1918	1918	0
422	20231123	133800	222918607	1918	1918	1918	1918	10
423	20231123	133700	222899427	1918	1918	1918	1918	6
424	20231123	133600	222887919	1918	1918	1918	1918	0
425	20231123	133500	222887919	1918	1918	1918	1918	30
426	20231123	133400	222830379	1918	1918	1918	1918	0
427	20231123	133300	222830379	1918	1921	1921	1918	281
428	20231123	133200	222291028	1922	1922	1922	1922	0
429	20231123	133100	222291028	1922	1922	1922	1922	0
430	20231123	133000	222291028	1922	1922	1922	1922	10
431	20231123	132900	222271808	1919	1919	1919	1919	600
432	20231123	132800	221120408	1919	1919	1919	1919	0
433	20231123	132700	221120408	1919	1919	1919	1919	0
434	20231123	132600	221120408	1919	1919	1919	1919	0
435	20231123	132500	221120408	1919	1919	1919	1919	0
436	20231123	132400	221120408	1919	1919	1919	1919	10
437	20231123	132300	221101218	1917	1917	1917	1917	0
438	20231123	132200	221101218	1917	1917	1917	1917	532
439	20231123	132100	220081374	1917	1917	1917	1917	35
440	20231123	132000	220014279	1917	1917	1917	1917	10
441	20231123	131900	219995109	1917	1917	1917	1917	6
442	20231123	131800	219983607	1917	1916	1917	1916	6
443	20231123	131700	219972106	1917	1917	1917	1917	1065
444	20231123	131600	217930501	1917	1919	1919	1917	2359
445	20231123	131500	213407373	1920	1920	1920	1920	8
446	20231123	131400	213392013	1920	1920	1920	1920	5
447	20231123	131300	213382413	1920	1920	1920	1920	10
448	20231123	131200	213363213	1920	1920	1920	1920	10
449	20231123	131100	213344013	1920	1920	1920	1920	10
450	20231123	131000	213324813	1920	1921	1921	1920	997
451	20231123	130900	211410450	1921	1922	1922	1921	10
452	20231123	130800	211391239	1923	1923	1923	1923	0
453	20231123	130700	211391239	1923	1923	1923	1923	288
454	20231123	130600	210837415	1922	1922	1922	1922	0
455	20231123	130500	210837415	1922	1922	1922	1922	0
456	20231123	130400	210837415	1922	1922	1922	1922	40
457	20231123	130300	210760535	1922	1926	1926	1922	2
458	20231123	130200	210756687	1926	1926	1926	1926	0
459	20231123	130100	210756687	1926	1926	1926	1926	0
460	20231123	130000	210756687	1926	1926	1926	1926	0
461	20231123	125900	210756687	1926	1926	1926	1926	0
462	20231123	125800	210756687	1926	1926	1926	1926	10
463	20231123	125700	210737427	1926	1926	1926	1926	2
464	20231123	125600	210733575	1925	1926	1926	1925	5
465	20231123	125500	210723946	1926	1926	1926	1926	0
466	20231123	125400	210723946	1926	1926	1926	1926	0
467	20231123	125300	210723946	1926	1926	1926	1926	6
468	20231123	125200	210712390	1927	1927	1927	1927	0
469	20231123	125100	210712390	1927	1927	1927	1927	5
470	20231123	125000	210702755	1928	1928	1928	1928	0
471	20231123	124900	210702755	1928	1928	1928	1928	0
472	20231123	124800	210702755	1928	1928	1928	1928	1
473	20231123	124700	210700827	1928	1928	1928	1928	62
474	20231123	124600	210581291	1930	1922	1930	1922	6000
475	20231123	124500	199017302	1920	1920	1920	1920	0
476	20231123	124400	199017302	1920	1920	1920	1920	0
477	20231123	124300	199017302	1920	1920	1920	1920	0
478	20231123	124200	199017302	1920	1920	1920	1920	0
479	20231123	124100	199017302	1920	1920	1920	1920	450
480	20231123	124000	198153302	1921	1921	1921	1921	2890
481	20231123	123900	192601612	1921	1921	1921	1921	0
482	20231123	123800	192601612	1921	1921	1921	1921	600
483	20231123	123700	191449012	1921	1921	1921	1921	869
484	20231123	123600	189779663	1922	1922	1922	1922	5
485	20231123	123500	189770053	1923	1923	1923	1923	0
486	20231123	123400	189770053	1923	1923	1923	1923	0
487	20231123	123300	189770053	1923	1923	1923	1923	0
488	20231123	123200	189770053	1923	1922	1923	1922	1231
489	20231123	123100	187403171	1923	1923	1923	1923	0
490	20231123	123000	187403171	1923	1922	1923	1922	1000
491	20231123	122900	185480172	1923	1923	1923	1923	20
492	20231123	122800	185441712	1923	1923	1923	1923	0
493	20231123	122700	185441712	1923	1924	1924	1923	1082
494	20231123	122600	183360944	1924	1924	1924	1924	0
495	20231123	122500	183360944	1924	1924	1924	1924	0
496	20231123	122400	183360944	1924	1924	1924	1924	14
497	20231123	122300	183334008	1924	1924	1924	1924	1
498	20231123	122200	183332084	1924	1924	1924	1924	0
499	20231123	122100	183332084	1924	1924	1924	1924	1069
500	20231123	122000	181275328	1925	1924	1925	1924	594
501	20231123	121900	180132471	1923	1923	1923	1923	0
502	20231123	121800	180132471	1923	1920	1923	1920	1052
503	20231123	121700	178111521	1919	1919	1919	1919	0
504	20231123	121600	178111521	1919	1920	1920	1919	15
505	20231123	121500	178082731	1920	1918	1920	1918	397
506	20231123	121400	177321275	1918	1917	1918	1917	412
507	20231123	121300	176531451	1917	1917	1917	1917	1000
508	20231123	121200	174614451	1917	1918	1918	1917	55
509	20231123	121100	174509011	1918	1918	1918	1918	193
510	20231123	121000	174138837	1918	1918	1918	1918	0
511	20231123	120900	174138837	1918	1918	1918	1918	0
512	20231123	120800	174138837	1918	1918	1918	1918	0
513	20231123	120700	174138837	1918	1918	1918	1918	1449
514	20231123	120600	171359655	1919	1919	1919	1919	23
515	20231123	120500	171315518	1919	1922	1922	1919	1977
516	20231123	120400	167520082	1922	1922	1922	1922	0
517	20231123	120300	167520082	1922	1922	1922	1922	0
518	20231123	120200	167520082	1922	1922	1922	1922	0
519	20231123	120100	167520082	1922	1922	1922	1922	1
520	20231123	120000	167518160	1922	1922	1922	1922	0
521	20231123	115900	167518160	1922	1922	1922	1922	0
522	20231123	115800	167518160	1922	1923	1923	1922	264
523	20231123	115700	167010706	1923	1923	1923	1923	0
524	20231123	115600	167010706	1923	1923	1923	1923	0
525	20231123	115500	167010706	1923	1923	1923	1923	254
526	20231123	115400	166522264	1923	1923	1923	1923	200
527	20231123	115300	166137664	1923	1923	1923	1923	0
528	20231123	115200	166137664	1923	1923	1923	1923	0
529	20231123	115100	166137664	1923	1923	1923	1923	30
530	20231123	115000	166079974	1923	1923	1923	1923	0
531	20231123	114900	166079974	1923	1923	1923	1923	0
532	20231123	114800	166079974	1923	1923	1923	1923	34
533	20231123	114700	166014592	1923	1923	1923	1923	0
534	20231123	114600	166014592	1923	1923	1923	1923	240
535	20231123	114500	165553072	1923	1928	1928	1923	407
536	20231123	114400	164769618	1928	1928	1928	1928	0
537	20231123	114300	164769618	1928	1928	1928	1928	1
538	20231123	114200	164767690	1928	1928	1928	1928	0
539	20231123	114100	164767690	1928	1928	1928	1928	0
540	20231123	114000	164767690	1928	1928	1928	1928	10
541	20231123	113900	164748410	1928	1928	1928	1928	0
542	20231123	113800	164748410	1928	1926	1928	1924	405
543	20231123	113700	163968753	1928	1928	1928	1928	0
544	20231123	113600	163968753	1928	1926	1928	1926	86
545	20231123	113500	163803115	1926	1926	1926	1926	0
546	20231123	113400	163803115	1926	1926	1926	1926	50
547	20231123	113300	163706815	1926	1928	1928	1926	14
548	20231123	113200	163679845	1928	1928	1928	1928	0
549	20231123	113100	163679845	1928	1928	1928	1928	1
550	20231123	113000	163677917	1928	1928	1928	1928	1
551	20231123	112900	163675989	1928	1928	1928	1928	12
552	20231123	112800	163652853	1928	1928	1928	1928	301
553	20231123	112700	163072525	1928	1928	1928	1928	5
554	20231123	112600	163062885	1928	1928	1928	1928	0
555	20231123	112500	163062885	1928	1928	1928	1928	58
556	20231123	112400	162951061	1929	1929	1929	1929	5
557	20231123	112300	162941416	1929	1929	1929	1929	0
558	20231123	112200	162941416	1929	1929	1929	1929	10
559	20231123	112100	162922126	1929	1929	1929	1929	10
560	20231123	112000	162902836	1929	1929	1929	1929	4
561	20231123	111900	162895120	1929	1929	1930	1929	311
562	20231123	111800	162295196	1930	1930	1930	1930	0
563	20231123	111700	162295196	1930	1930	1930	1930	0
564	20231123	111600	162295196	1930	1930	1930	1930	0
565	20231123	111500	162295196	1930	1930	1930	1930	600
566	20231123	111400	161137196	1930	1930	1930	1930	10
567	20231123	111300	161117896	1930	1929	1930	1929	955
568	20231123	111200	159275700	1929	1929	1929	1929	7727
569	20231123	111100	144370317	1929	1929	1929	1929	1950
570	20231123	111000	140608767	1929	1929	1929	1929	10
571	20231123	110900	140589477	1929	1928	1929	1928	516
572	20231123	110800	139594613	1929	1929	1929	1929	0
573	20231123	110700	139594613	1929	1929	1929	1929	0
574	20231123	110600	139594613	1929	1929	1929	1929	0
575	20231123	110500	139594613	1929	1924	1929	1924	7030
576	20231123	110400	126050793	1923	1922	1923	1922	1771
577	20231123	110300	122645260	1922	1922	1922	1922	1
578	20231123	110200	122643338	1922	1922	1922	1922	578
579	20231123	110100	121532422	1922	1922	1922	1922	223
580	20231123	110000	121103816	1922	1922	1922	1922	0
581	20231123	105900	121103816	1922	1922	1922	1922	26
582	20231123	105800	121053844	1920	1920	1920	1920	1
583	20231123	105700	121051924	1922	1922	1922	1922	0
584	20231123	105600	121051924	1922	1920	1922	1920	449
585	20231123	105500	120189046	1921	1921	1921	1921	913
586	20231123	105400	118435173	1921	1920	1921	1920	403
587	20231123	105300	117661020	1920	1920	1920	1920	306
588	20231123	105200	117073500	1920	1920	1920	1920	0
589	20231123	105100	117073500	1920	1920	1920	1920	0
590	20231123	105000	117073500	1920	1917	1920	1915	1419
591	20231123	104900	114355347	1920	1920	1920	1920	0
592	20231123	104800	114355347	1920	1917	1920	1917	96
593	20231123	104700	114171251	1917	1917	1917	1917	300
594	20231123	104600	113596151	1916	1917	1917	1916	701
595	20231123	104500	112253025	1916	1916	1916	1916	0
596	20231123	104400	112253025	1916	1920	1920	1916	1018
597	20231123	104300	110298781	1920	1920	1920	1920	175
598	20231123	104200	109962781	1920	1921	1921	1920	21
599	20231123	104100	109922443	1921	1921	1921	1921	0
600	20231123	104000	109922443	1921	1921	1921	1921	18
601	20231123	103900	109887865	1921	1921	1921	1921	11
602	20231123	103800	109866734	1920	1920	1920	1920	0
603	20231123	103700	109866734	1920	1919	1920	1919	108
604	20231123	103600	109659474	1920	1920	1920	1920	1020
605	20231123	103500	107701074	1920	1919	1920	1919	13
606	20231123	103400	107676115	1919	1919	1919	1919	11
607	20231123	103300	107655006	1919	1920	1920	1919	100
608	20231123	103200	107463007	1919	1919	1919	1919	7
609	20231123	103100	107449574	1920	1920	1920	1920	41
610	20231123	103000	107370854	1920	1921	1921	1920	143
611	20231123	102900	107096174	1921	1921	1921	1921	5
612	20231123	102800	107086569	1921	1921	1921	1921	75
613	20231123	102700	106942494	1921	1921	1921	1921	0
614	20231123	102600	106942494	1921	1921	1921	1921	26
615	20231123	102500	106892548	1920	1920	1920	1920	0
616	20231123	102400	106892548	1920	1920	1920	1920	0
617	20231123	102300	106892548	1920	1920	1920	1920	0
618	20231123	102200	106892548	1920	1920	1920	1920	0
619	20231123	102100	106892548	1920	1920	1920	1920	50
620	20231123	102000	106796548	1920	1920	1920	1920	0
621	20231123	101900	106796548	1920	1920	1920	1920	10
622	20231123	101800	106777348	1916	1916	1916	1916	1
623	20231123	101700	106775432	1922	1922	1922	1922	2002
624	20231123	101600	102927588	1922	1922	1922	1922	0
625	20231123	101500	102927588	1922	1920	1922	1920	26
626	20231123	101400	102877656	1922	1920	1922	1920	6000
627	20231123	101300	91349557	1920	1920	1920	1920	70
628	20231123	101200	91215157	1920	1920	1920	1920	10
629	20231123	101100	91195957	1917	1915	1920	1915	11096
630	20231123	101000	69910405	1915	1915	1915	1915	10
631	20231123	100900	69891255	1913	1913	1913	1913	800
632	20231123	100800	68360855	1913	1913	1913	1913	0
633	20231123	100700	68360855	1913	1913	1913	1913	968
634	20231123	100600	66509071	1913	1913	1913	1913	0
635	20231123	100500	66509071	1913	1913	1913	1913	1
636	20231123	100400	66507158	1916	1913	1916	1913	41
637	20231123	100300	66428632	1913	1913	1913	1913	141
638	20231123	100200	66158899	1912	1913	1913	1912	515
639	20231123	100100	65173720	1913	1913	1913	1913	0
640	20231123	100000	65173720	1913	1913	1913	1913	0
641	20231123	095900	65173720	1913	1913	1913	1913	0
642	20231123	095800	65173720	1913	1913	1915	1913	1155
643	20231123	095700	62962763	1913	1913	1913	1913	0
644	20231123	095600	62962763	1913	1913	1913	1913	0
645	20231123	095500	62962763	1913	1913	1913	1913	35
646	20231123	095400	62895808	1913	1913	1913	1913	1
647	20231123	095300	62893895	1910	1913	1914	1910	1564
648	20231123	095200	59906460	1910	1910	1910	1910	60
649	20231123	095100	59791860	1910	1911	1911	1910	426
650	20231123	095000	58978062	1911	1913	1913	1911	250
651	20231123	094900	58500303	1914	1914	1914	1914	0
652	20231123	094800	58500303	1914	1914	1914	1914	0
653	20231123	094700	58500303	1914	1914	1914	1914	0
654	20231123	094600	58500303	1914	1914	1914	1914	10
655	20231123	094500	58481163	1915	1914	1915	1913	1230
656	20231123	094400	56126243	1911	1911	1911	1911	31
657	20231123	094300	56067002	1911	1911	1911	1910	2117
658	20231123	094200	52023420	1911	1909	1911	1909	126
659	20231123	094100	51782834	1909	1909	1909	1909	1
660	20231123	094000	51780925	1911	1910	1911	1909	927
661	20231123	093900	50010829	1910	1911	1911	1910	917
662	20231123	093800	48259075	1915	1915	1915	1915	0
663	20231123	093700	48259075	1915	1915	1915	1915	0
664	20231123	093600	48259075	1915	1912	1915	1912	2201
665	20231123	093500	44048368	1911	1912	1912	1911	54
666	20231123	093400	43945122	1912	1911	1912	1911	83
667	20231123	093300	43786436	1912	1913	1913	1912	15
668	20231123	093200	43757744	1912	1913	1913	1912	232
669	20231123	093100	43314026	1913	1912	1913	1912	134
670	20231123	093000	43057689	1912	1910	1912	1909	136
671	20231123	092900	42798049	1911	1911	1911	1911	101
672	20231123	092800	42605038	1911	1911	1911	1911	6
673	20231123	092700	42593572	1911	1913	1913	1911	172
674	20231123	092600	42264736	1913	1913	1913	1913	0
675	20231123	092500	42264736	1913	1911	1913	1911	583
676	20231123	092400	41149910	1911	1911	1911	1911	0
677	20231123	092300	41149910	1911	1911	1911	1911	100
678	20231123	092200	40958810	1912	1912	1912	1912	100
679	20231123	092100	40767610	1905	1905	1905	1905	0
680	20231123	092000	40767610	1905	1913	1913	1905	41
681	20231123	091900	40689481	1904	1904	1904	1904	0
682	20231123	091800	40689481	1904	1905	1905	1904	270
683	20231123	091700	40175391	1904	1904	1904	1904	200
684	20231123	091600	39794591	1904	1909	1909	1904	4464
685	20231123	091500	31284492	1909	1910	1910	1909	2364
686	20231123	091400	26771594	1910	1917	1917	1910	3386
687	20231123	091300	20304320	1911	1918	1918	1911	203
688	20231123	091200	19916366	1918	1912	1918	1911	3477
689	20231123	091100	13271559	1913	1914	1914	1913	448
690	20231123	091000	12414192	1914	1914	1919	1914	588
691	20231123	090900	11288710	1919	1917	1919	1916	200
692	20231123	090800	10904936	1917	1919	1919	1917	12
693	20231123	090700	10881910	1917	1919	1919	1917	16
694	20231123	090600	10851236	1920	1920	1920	1920	32
695	20231123	090500	10789796	1920	1920	1920	1920	19
696	20231123	090400	10753316	1913	1920	1920	1913	1510
697	20231123	090300	7854151	1920	1911	1920	1911	1390
698	20231123	090200	5189560	1919	1919	1919	1919	30
699	20231123	090100	5131990	1912	1914	1919	1912	1680
700	20231123	090000	1917828	1914	1914	1914	1914	1002