KissMeData/340440/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210900	180086151	1954	1954	1954	1954	3169
3	20231117	210800	180086151	1954	1954	1954	1954	0
4	20231117	210700	180086151	1954	1954	1954	1954	0
5	20231117	210600	180086151	1954	1954	1954	1954	0
6	20231117	210500	180086151	1954	1954	1954	1954	0
7	20231117	210400	180086151	1954	1954	1954	1954	0
8	20231117	210300	180086151	1954	1954	1954	1954	0
9	20231117	210200	180086151	1954	1954	1954	1954	0
10	20231117	210100	180086151	1954	1954	1954	1954	0
11	20231117	210000	180086151	1954	1954	1954	1954	0
12	20231117	205900	180086151	1954	1954	1954	1954	0
13	20231117	205800	180086151	1954	1954	1954	1954	0
14	20231117	205700	180086151	1954	1954	1954	1954	0
15	20231117	205600	180086151	1954	1954	1954	1954	0
16	20231117	205500	180086151	1954	1954	1954	1954	0
17	20231117	205400	180086151	1954	1954	1954	1954	0
18	20231117	205300	180086151	1954	1954	1954	1954	0
19	20231117	205200	180086151	1954	1954	1954	1954	0
20	20231117	205100	180086151	1954	1954	1954	1954	0
21	20231117	205000	180086151	1954	1954	1954	1954	0
22	20231117	204900	180086151	1954	1954	1954	1954	0
23	20231117	204800	180086151	1954	1954	1954	1954	0
24	20231117	204700	180086151	1954	1954	1954	1954	0
25	20231117	204600	180086151	1954	1954	1954	1954	0
26	20231117	204500	180086151	1954	1954	1954	1954	0
27	20231117	204400	180086151	1954	1954	1954	1954	0
28	20231117	204300	180086151	1954	1954	1954	1954	0
29	20231117	204200	180086151	1954	1954	1954	1954	0
30	20231117	204100	180086151	1954	1954	1954	1954	0
31	20231117	204000	180086151	1954	1954	1954	1954	0
32	20231117	203900	180086151	1954	1954	1954	1954	3169
33	20231117	203800	180086151	1954	1954	1954	1954	0
34	20231117	203700	180086151	1954	1954	1954	1954	0
35	20231117	203600	180086151	1954	1954	1954	1954	0
36	20231117	203500	180086151	1954	1954	1954	1954	0
37	20231117	203400	180086151	1954	1954	1954	1954	0
38	20231117	203300	180086151	1954	1954	1954	1954	0
39	20231117	203200	180086151	1954	1954	1954	1954	0
40	20231117	203100	180086151	1954	1954	1954	1954	0
41	20231117	203000	180086151	1954	1954	1954	1954	0
42	20231117	202900	180086151	1954	1954	1954	1954	0
43	20231117	202800	180086151	1954	1954	1954	1954	0
44	20231117	202700	180086151	1954	1954	1954	1954	0
45	20231117	202600	180086151	1954	1954	1954	1954	0
46	20231117	202500	180086151	1954	1954	1954	1954	0
47	20231117	202400	180086151	1954	1954	1954	1954	0
48	20231117	202300	180086151	1954	1954	1954	1954	0
49	20231117	202200	180086151	1954	1954	1954	1954	0
50	20231117	202100	180086151	1954	1954	1954	1954	0
51	20231117	202000	180086151	1954	1954	1954	1954	0
52	20231117	201900	180086151	1954	1954	1954	1954	0
53	20231117	201800	180086151	1954	1954	1954	1954	0
54	20231117	201700	180086151	1954	1954	1954	1954	0
55	20231117	201600	180086151	1954	1954	1954	1954	0
56	20231117	201500	180086151	1954	1954	1954	1954	0
57	20231117	201400	180086151	1954	1954	1954	1954	0
58	20231117	201300	180086151	1954	1954	1954	1954	0
59	20231117	201200	180086151	1954	1954	1954	1954	0
60	20231117	201100	180086151	1954	1954	1954	1954	0
61	20231117	201000	180086151	1954	1954	1954	1954	0
62	20231117	200900	180086151	1954	1954	1954	1954	3169
63	20231117	200800	180086151	1954	1954	1954	1954	0
64	20231117	200700	180086151	1954	1954	1954	1954	0
65	20231117	200600	180086151	1954	1954	1954	1954	0
66	20231117	200500	180086151	1954	1954	1954	1954	0
67	20231117	200400	180086151	1954	1954	1954	1954	0
68	20231117	200300	180086151	1954	1954	1954	1954	0
69	20231117	200200	180086151	1954	1954	1954	1954	0
70	20231117	200100	180086151	1954	1954	1954	1954	0
71	20231117	200000	180086151	1954	1954	1954	1954	0
72	20231117	195900	180086151	1954	1954	1954	1954	0
73	20231117	195800	180086151	1954	1954	1954	1954	0
74	20231117	195700	180086151	1954	1954	1954	1954	0
75	20231117	195600	180086151	1954	1954	1954	1954	0
76	20231117	195500	180086151	1954	1954	1954	1954	0
77	20231117	195400	180086151	1954	1954	1954	1954	0
78	20231117	195300	180086151	1954	1954	1954	1954	0
79	20231117	195200	180086151	1954	1954	1954	1954	0
80	20231117	195100	180086151	1954	1954	1954	1954	0
81	20231117	195000	180086151	1954	1954	1954	1954	0
82	20231117	194900	180086151	1954	1954	1954	1954	0
83	20231117	194800	180086151	1954	1954	1954	1954	0
84	20231117	194700	180086151	1954	1954	1954	1954	0
85	20231117	194600	180086151	1954	1954	1954	1954	0
86	20231117	194500	180086151	1954	1954	1954	1954	0
87	20231117	194400	180086151	1954	1954	1954	1954	0
88	20231117	194300	180086151	1954	1954	1954	1954	0
89	20231117	194200	180086151	1954	1954	1954	1954	0
90	20231117	194100	180086151	1954	1954	1954	1954	0
91	20231117	194000	180086151	1954	1954	1954	1954	0
92	20231117	193900	180086151	1954	1954	1954	1954	3169
93	20231117	193800	180086151	1954	1954	1954	1954	0
94	20231117	193700	180086151	1954	1954	1954	1954	0
95	20231117	193600	180086151	1954	1954	1954	1954	0
96	20231117	193500	180086151	1954	1954	1954	1954	0
97	20231117	193400	180086151	1954	1954	1954	1954	0
98	20231117	193300	180086151	1954	1954	1954	1954	0
99	20231117	193200	180086151	1954	1954	1954	1954	0
100	20231117	193100	180086151	1954	1954	1954	1954	0
101	20231117	193000	180086151	1954	1954	1954	1954	0
102	20231117	192900	180086151	1954	1954	1954	1954	0
103	20231117	192800	180086151	1954	1954	1954	1954	0
104	20231117	192700	180086151	1954	1954	1954	1954	0
105	20231117	192600	180086151	1954	1954	1954	1954	0
106	20231117	192500	180086151	1954	1954	1954	1954	0
107	20231117	192400	180086151	1954	1954	1954	1954	0
108	20231117	192300	180086151	1954	1954	1954	1954	0
109	20231117	192200	180086151	1954	1954	1954	1954	0
110	20231117	192100	180086151	1954	1954	1954	1954	0
111	20231117	192000	180086151	1954	1954	1954	1954	0
112	20231117	191900	180086151	1954	1954	1954	1954	0
113	20231117	191800	180086151	1954	1954	1954	1954	0
114	20231117	191700	180086151	1954	1954	1954	1954	0
115	20231117	191600	180086151	1954	1954	1954	1954	0
116	20231117	191500	180086151	1954	1954	1954	1954	0
117	20231117	191400	180086151	1954	1954	1954	1954	0
118	20231117	191300	180086151	1954	1954	1954	1954	0
119	20231117	191200	180086151	1954	1954	1954	1954	0
120	20231117	191100	180086151	1954	1954	1954	1954	0
121	20231117	191000	180086151	1954	1954	1954	1954	0
122	20231117	190900	180086151	1954	1954	1954	1954	3169
123	20231117	190800	180086151	1954	1954	1954	1954	0
124	20231117	190700	180086151	1954	1954	1954	1954	0
125	20231117	190600	180086151	1954	1954	1954	1954	0
126	20231117	190500	180086151	1954	1954	1954	1954	0
127	20231117	190400	180086151	1954	1954	1954	1954	0
128	20231117	190300	180086151	1954	1954	1954	1954	0
129	20231117	190200	180086151	1954	1954	1954	1954	0
130	20231117	190100	180086151	1954	1954	1954	1954	0
131	20231117	190000	180086151	1954	1954	1954	1954	0
132	20231117	185900	180086151	1954	1954	1954	1954	0
133	20231117	185800	180086151	1954	1954	1954	1954	0
134	20231117	185700	180086151	1954	1954	1954	1954	0
135	20231117	185600	180086151	1954	1954	1954	1954	0
136	20231117	185500	180086151	1954	1954	1954	1954	0
137	20231117	185400	180086151	1954	1954	1954	1954	0
138	20231117	185300	180086151	1954	1954	1954	1954	0
139	20231117	185200	180086151	1954	1954	1954	1954	0
140	20231117	185100	180086151	1954	1954	1954	1954	0
141	20231117	185000	180086151	1954	1954	1954	1954	0
142	20231117	184900	180086151	1954	1954	1954	1954	0
143	20231117	184800	180086151	1954	1954	1954	1954	0
144	20231117	184700	180086151	1954	1954	1954	1954	0
145	20231117	184600	180086151	1954	1954	1954	1954	0
146	20231117	184500	180086151	1954	1954	1954	1954	0
147	20231117	184400	180086151	1954	1954	1954	1954	0
148	20231117	184300	180086151	1954	1954	1954	1954	0
149	20231117	184200	180086151	1954	1954	1954	1954	0
150	20231117	184100	180086151	1954	1954	1954	1954	0
151	20231117	184000	180086151	1954	1954	1954	1954	0
152	20231117	183900	180086151	1954	1954	1954	1954	3169
153	20231117	183800	180086151	1954	1954	1954	1954	0
154	20231117	183700	180086151	1954	1954	1954	1954	0
155	20231117	183600	180086151	1954	1954	1954	1954	0
156	20231117	183500	180086151	1954	1954	1954	1954	0
157	20231117	183400	180086151	1954	1954	1954	1954	0
158	20231117	183300	180086151	1954	1954	1954	1954	0
159	20231117	183200	180086151	1954	1954	1954	1954	0
160	20231117	183100	180086151	1954	1954	1954	1954	0
161	20231117	183000	180086151	1954	1954	1954	1954	0
162	20231117	182900	180086151	1954	1954	1954	1954	0
163	20231117	182800	180086151	1954	1954	1954	1954	0
164	20231117	182700	180086151	1954	1954	1954	1954	0
165	20231117	182600	180086151	1954	1954	1954	1954	0
166	20231117	182500	180086151	1954	1954	1954	1954	0
167	20231117	182400	180086151	1954	1954	1954	1954	0
168	20231117	182300	180086151	1954	1954	1954	1954	0
169	20231117	182200	180086151	1954	1954	1954	1954	0
170	20231117	182100	180086151	1954	1954	1954	1954	0
171	20231117	182000	180086151	1954	1954	1954	1954	0
172	20231117	181900	180086151	1954	1954	1954	1954	0
173	20231117	181800	180086151	1954	1954	1954	1954	0
174	20231117	181700	180086151	1954	1954	1954	1954	0
175	20231117	181600	180086151	1954	1954	1954	1954	0
176	20231117	181500	180086151	1954	1954	1954	1954	0
177	20231117	181400	180086151	1954	1954	1954	1954	0
178	20231117	181300	180086151	1954	1954	1954	1954	0
179	20231117	181200	180086151	1954	1954	1954	1954	0
180	20231117	181100	180086151	1954	1954	1954	1954	0
181	20231117	181000	180086151	1954	1954	1954	1954	0
182	20231117	180900	180086151	1954	1954	1954	1954	3169
183	20231117	180800	180086151	1954	1954	1954	1954	0
184	20231117	180700	180086151	1954	1954	1954	1954	0
185	20231117	180600	180086151	1954	1954	1954	1954	0
186	20231117	180500	180086151	1954	1954	1954	1954	0
187	20231117	180400	180086151	1954	1954	1954	1954	0
188	20231117	180300	180086151	1954	1954	1954	1954	0
189	20231117	180200	180086151	1954	1954	1954	1954	0
190	20231117	180100	180086151	1954	1954	1954	1954	0
191	20231117	180000	180086151	1954	1954	1954	1954	0
192	20231117	175900	180086151	1954	1954	1954	1954	0
193	20231117	175800	180086151	1954	1954	1954	1954	0
194	20231117	175700	180086151	1954	1954	1954	1954	0
195	20231117	175600	180086151	1954	1954	1954	1954	0
196	20231117	175500	180086151	1954	1954	1954	1954	0
197	20231117	175400	180086151	1954	1954	1954	1954	0
198	20231117	175300	180086151	1954	1954	1954	1954	0
199	20231117	175200	180086151	1954	1954	1954	1954	0
200	20231117	175100	180086151	1954	1954	1954	1954	0
201	20231117	175000	180086151	1954	1954	1954	1954	0
202	20231117	174900	180086151	1954	1954	1954	1954	0
203	20231117	174800	180086151	1954	1954	1954	1954	0
204	20231117	174700	180086151	1954	1954	1954	1954	0
205	20231117	174600	180086151	1954	1954	1954	1954	0
206	20231117	174500	180086151	1954	1954	1954	1954	0
207	20231117	174400	180086151	1954	1954	1954	1954	0
208	20231117	174300	180086151	1954	1954	1954	1954	0
209	20231117	174200	180086151	1954	1954	1954	1954	0
210	20231117	174100	180086151	1954	1954	1954	1954	0
211	20231117	174000	180086151	1954	1954	1954	1954	0
212	20231117	173900	180086151	1954	1954	1954	1954	3169
213	20231117	173800	180086151	1954	1954	1954	1954	0
214	20231117	173700	180086151	1954	1954	1954	1954	0
215	20231117	173600	180086151	1954	1954	1954	1954	0
216	20231117	173500	180086151	1954	1954	1954	1954	0
217	20231117	173400	180086151	1954	1954	1954	1954	0
218	20231117	173300	180086151	1954	1954	1954	1954	0
219	20231117	173200	180086151	1954	1954	1954	1954	0
220	20231117	173100	180086151	1954	1954	1954	1954	0
221	20231117	173000	180086151	1954	1954	1954	1954	0
222	20231117	172900	180086151	1954	1954	1954	1954	0
223	20231117	172800	180086151	1954	1954	1954	1954	0
224	20231117	172700	180086151	1954	1954	1954	1954	0
225	20231117	172600	180086151	1954	1954	1954	1954	0
226	20231117	172500	180086151	1954	1954	1954	1954	0
227	20231117	172400	180086151	1954	1954	1954	1954	0
228	20231117	172300	180086151	1954	1954	1954	1954	0
229	20231117	172200	180086151	1954	1954	1954	1954	0
230	20231117	172100	180086151	1954	1954	1954	1954	0
231	20231117	172000	180086151	1954	1954	1954	1954	0
232	20231117	171900	180086151	1954	1954	1954	1954	0
233	20231117	171800	180086151	1954	1954	1954	1954	0
234	20231117	171700	180086151	1954	1954	1954	1954	0
235	20231117	171600	180086151	1954	1954	1954	1954	0
236	20231117	171500	180086151	1954	1954	1954	1954	0
237	20231117	171400	180086151	1954	1954	1954	1954	0
238	20231117	171300	180086151	1954	1954	1954	1954	0
239	20231117	171200	180086151	1954	1954	1954	1954	0
240	20231117	171100	180086151	1954	1954	1954	1954	0
241	20231117	171000	180086151	1954	1954	1954	1954	0
242	20231117	170900	180086151	1954	1954	1954	1954	3169
243	20231117	170800	180086151	1954	1954	1954	1954	0
244	20231117	170700	180086151	1954	1954	1954	1954	0
245	20231117	170600	180086151	1954	1954	1954	1954	0
246	20231117	170500	180086151	1954	1954	1954	1954	0
247	20231117	170400	180086151	1954	1954	1954	1954	0
248	20231117	170300	180086151	1954	1954	1954	1954	0
249	20231117	170200	180086151	1954	1954	1954	1954	0
250	20231117	170100	180086151	1954	1954	1954	1954	0
251	20231117	170000	180086151	1954	1954	1954	1954	0
252	20231117	165900	180086151	1954	1954	1954	1954	0
253	20231117	165800	180086151	1954	1954	1954	1954	0
254	20231117	165700	180086151	1954	1954	1954	1954	0
255	20231117	165600	180086151	1954	1954	1954	1954	0
256	20231117	165500	180086151	1954	1954	1954	1954	0
257	20231117	165400	180086151	1954	1954	1954	1954	0
258	20231117	165300	180086151	1954	1954	1954	1954	0
259	20231117	165200	180086151	1954	1954	1954	1954	0
260	20231117	165100	180086151	1954	1954	1954	1954	0
261	20231117	165000	180086151	1954	1954	1954	1954	0
262	20231117	164900	180086151	1954	1954	1954	1954	0
263	20231117	164800	180086151	1954	1954	1954	1954	0
264	20231117	164700	180086151	1954	1954	1954	1954	0
265	20231117	164600	180086151	1954	1954	1954	1954	0
266	20231117	164500	180086151	1954	1954	1954	1954	0
267	20231117	164400	180086151	1954	1954	1954	1954	0
268	20231117	164300	180086151	1954	1954	1954	1954	0
269	20231117	164200	180086151	1954	1954	1954	1954	0
270	20231117	164100	180086151	1954	1954	1954	1954	0
271	20231117	164000	180086151	1954	1954	1954	1954	0
272	20231117	163900	180086151	1954	1954	1954	1954	3169
273	20231117	163800	180086151	1954	1954	1954	1954	0
274	20231117	163700	180086151	1954	1954	1954	1954	0
275	20231117	163600	180086151	1954	1954	1954	1954	0
276	20231117	163500	180086151	1954	1954	1954	1954	0
277	20231117	163400	180086151	1954	1954	1954	1954	0
278	20231117	163300	180086151	1954	1954	1954	1954	0
279	20231117	163200	180086151	1954	1954	1954	1954	0
280	20231117	163100	180086151	1954	1954	1954	1954	0
281	20231117	163000	180086151	1954	1954	1954	1954	0
282	20231117	162900	180086151	1954	1954	1954	1954	0
283	20231117	162800	180086151	1954	1954	1954	1954	0
284	20231117	162700	180086151	1954	1954	1954	1954	0
285	20231117	162600	180086151	1954	1954	1954	1954	0
286	20231117	162500	180086151	1954	1954	1954	1954	0
287	20231117	162400	180086151	1954	1954	1954	1954	0
288	20231117	162300	180086151	1954	1954	1954	1954	0
289	20231117	162200	180086151	1954	1954	1954	1954	0
290	20231117	162100	180086151	1954	1954	1954	1954	0
291	20231117	162000	180086151	1954	1954	1954	1954	0
292	20231117	161900	180086151	1954	1954	1954	1954	0
293	20231117	161800	180086151	1954	1954	1954	1954	0
294	20231117	161700	180086151	1954	1954	1954	1954	0
295	20231117	161600	180086151	1954	1954	1954	1954	0
296	20231117	161500	180086151	1954	1954	1954	1954	0
297	20231117	161400	180086151	1954	1954	1954	1954	0
298	20231117	161300	180086151	1954	1954	1954	1954	0
299	20231117	161200	180086151	1954	1954	1954	1954	0
300	20231117	161100	180086151	1954	1954	1954	1954	0
301	20231117	161000	180086151	1954	1954	1954	1954	0
302	20231117	160900	180086151	1954	1954	1954	1954	3169
303	20231117	160800	180086151	1954	1954	1954	1954	0
304	20231117	160700	180086151	1954	1954	1954	1954	0
305	20231117	160600	180086151	1954	1954	1954	1954	0
306	20231117	160500	180086151	1954	1954	1954	1954	0
307	20231117	160400	180086151	1954	1954	1954	1954	0
308	20231117	160300	180086151	1954	1954	1954	1954	0
309	20231117	160200	180086151	1954	1954	1954	1954	0
310	20231117	160100	180086151	1954	1954	1954	1954	0
311	20231117	160000	180086151	1954	1954	1954	1954	0
312	20231117	155900	180086151	1954	1954	1954	1954	0
313	20231117	155800	180086151	1954	1954	1954	1954	0
314	20231117	155700	180086151	1954	1954	1954	1954	0
315	20231117	155600	180086151	1954	1954	1954	1954	0
316	20231117	155500	180086151	1954	1954	1954	1954	0
317	20231117	155400	180086151	1954	1954	1954	1954	0
318	20231117	155300	180086151	1954	1954	1954	1954	0
319	20231117	155200	180086151	1954	1954	1954	1954	0
320	20231117	155100	180086151	1954	1954	1954	1954	0
321	20231117	155000	180086151	1954	1954	1954	1954	0
322	20231117	154900	180086151	1954	1954	1954	1954	0
323	20231117	154800	180086151	1954	1954	1954	1954	0
324	20231117	154700	180086151	1954	1954	1954	1954	0
325	20231117	154600	180086151	1954	1954	1954	1954	0
326	20231117	154500	180086151	1954	1954	1954	1954	0
327	20231117	154400	180086151	1954	1954	1954	1954	0
328	20231117	154300	180086151	1954	1954	1954	1954	0
329	20231117	154200	180086151	1954	1954	1954	1954	0
330	20231117	154100	180086151	1954	1954	1954	1954	0
331	20231117	154000	180086151	1954	1954	1954	1954	0
332	20231117	153900	180086151	1954	1954	1954	1954	3169
333	20231117	153800	180086151	1954	1954	1954	1954	0
334	20231117	153700	180086151	1954	1954	1954	1954	0
335	20231117	153600	180086151	1954	1954	1954	1954	0
336	20231117	153500	180086151	1954	1954	1954	1954	0
337	20231117	153400	180086151	1954	1954	1954	1954	0
338	20231117	153300	180086151	1954	1954	1954	1954	0
339	20231117	153200	180086151	1954	1954	1954	1954	0
340	20231117	153100	180086151	1954	1954	1954	1954	0
341	20231117	153000	180086151	1954	1954	1954	1954	3169
342	20231117	152900	173893925	1952	1952	1952	1952	0
343	20231117	152800	173893925	1952	1952	1952	1952	0
344	20231117	152700	173893925	1952	1952	1952	1952	0
345	20231117	152600	173893925	1952	1952	1952	1952	0
346	20231117	152500	173893925	1952	1952	1952	1952	0
347	20231117	152400	173893925	1952	1952	1952	1952	0
348	20231117	152300	173893925	1952	1952	1952	1952	0
349	20231117	152200	173893925	1952	1952	1952	1952	0
350	20231117	152100	173893925	1952	1952	1952	1952	0
351	20231117	152000	173893925	1952	1952	1952	1952	0
352	20231117	151900	173893925	1952	1952	1952	1952	1
353	20231117	151800	173891973	1953	1953	1953	1953	0
354	20231117	151700	173891973	1953	1953	1953	1953	1
355	20231117	151600	173890020	1953	1941	1953	1941	195
356	20231117	151500	173509305	1950	1949	1950	1949	746
357	20231117	151400	172054606	1950	1950	1950	1950	0
358	20231117	151300	172054606	1950	1949	1950	1949	412
359	20231117	151200	171251373	1949	1949	1949	1949	0
360	20231117	151100	171251373	1949	1949	1949	1949	26
361	20231117	151000	171200699	1941	1941	1941	1941	50
362	20231117	150900	171103649	1949	1949	1949	1949	0
363	20231117	150800	171103649	1949	1949	1949	1949	0
364	20231117	150700	171103649	1949	1949	1949	1949	0
365	20231117	150600	171103649	1949	1949	1949	1949	0
366	20231117	150500	171103649	1949	1949	1949	1949	0
367	20231117	150400	171103649	1949	1949	1949	1949	30
368	20231117	150300	171045179	1950	1950	1950	1950	0
369	20231117	150200	171045179	1950	1950	1950	1950	0
370	20231117	150100	171045179	1950	1950	1950	1950	0
371	20231117	150000	171045179	1950	1950	1950	1950	11
372	20231117	145900	171023729	1941	1941	1941	1941	654
373	20231117	145800	169754315	1941	1941	1941	1941	0
374	20231117	145700	169754315	1941	1943	1943	1941	2165
375	20231117	145600	165548358	1943	1943	1943	1943	0
376	20231117	145500	165548358	1943	1943	1943	1943	0
377	20231117	145400	165548358	1943	1944	1944	1943	500
378	20231117	145300	164576695	1944	1944	1944	1944	29
379	20231117	145200	164520319	1945	1945	1945	1945	1
380	20231117	145100	164518374	1944	1944	1944	1944	0
381	20231117	145000	164518374	1944	1944	1944	1944	204
382	20231117	144900	164121798	1950	1950	1950	1950	194
383	20231117	144800	163743498	1950	1950	1950	1950	0
384	20231117	144700	163743498	1950	1950	1950	1950	0
385	20231117	144600	163743498	1950	1950	1950	1950	142
386	20231117	144500	163466598	1953	1953	1953	1953	0
387	20231117	144400	163466598	1953	1953	1953	1953	0
388	20231117	144300	163466598	1953	1953	1953	1953	0
389	20231117	144200	163466598	1953	1953	1953	1953	0
390	20231117	144100	163466598	1953	1953	1953	1953	34
391	20231117	144000	163400196	1953	1953	1953	1953	40
392	20231117	143900	163322076	1944	1944	1944	1944	2
393	20231117	143800	163318188	1944	1949	1949	1944	170
394	20231117	143700	162987359	1954	1953	1954	1953	142
395	20231117	143600	162710016	1949	1949	1949	1949	0
396	20231117	143500	162710016	1949	1950	1950	1949	1000
397	20231117	143400	160760812	1950	1950	1950	1950	0
398	20231117	143300	160760812	1950	1954	1954	1950	8
399	20231117	143200	160745196	1950	1950	1950	1950	0
400	20231117	143100	160745196	1950	1952	1952	1950	184
401	20231117	143000	160386212	1954	1952	1954	1952	804
402	20231117	142900	158815780	1954	1954	1954	1954	0
403	20231117	142800	158815780	1954	1954	1954	1954	143
404	20231117	142700	158536358	1952	1952	1952	1952	0
405	20231117	142600	158536358	1952	1952	1952	1952	293
406	20231117	142500	157964422	1952	1952	1952	1952	0
407	20231117	142400	157964422	1952	1952	1952	1952	200
408	20231117	142300	157574022	1952	1951	1952	1951	691
409	20231117	142200	156225581	1951	1951	1951	1951	8
410	20231117	142100	156209973	1951	1951	1951	1951	0
411	20231117	142000	156209973	1951	1951	1951	1951	0
412	20231117	141900	156209973	1951	1951	1951	1951	143
413	20231117	141800	155930980	1949	1949	1949	1949	0
414	20231117	141700	155930980	1949	1949	1949	1949	0
415	20231117	141600	155930980	1949	1953	1954	1949	6
416	20231117	141500	155919277	1949	1949	1949	1949	0
417	20231117	141400	155919277	1949	1950	1950	1949	100
418	20231117	141300	155724293	1954	1954	1954	1954	0
419	20231117	141200	155724293	1954	1954	1954	1954	0
420	20231117	141100	155724293	1954	1954	1954	1954	0
421	20231117	141000	155724293	1954	1954	1954	1954	218
422	20231117	140900	155298321	1949	1949	1949	1949	0
423	20231117	140800	155298321	1949	1949	1949	1949	0
424	20231117	140700	155298321	1949	1949	1949	1949	0
425	20231117	140600	155298321	1949	1949	1949	1949	0
426	20231117	140500	155298321	1949	1949	1949	1949	607
427	20231117	140400	154115278	1949	1949	1949	1949	46
428	20231117	140300	154025624	1954	1954	1954	1954	1000
429	20231117	140200	152071624	1954	1954	1954	1954	0
430	20231117	140100	152071624	1954	1954	1954	1954	144
431	20231117	140000	151790248	1949	1949	1949	1949	0
432	20231117	135900	151790248	1949	1954	1954	1949	124
433	20231117	135800	151547972	1954	1954	1954	1954	0
434	20231117	135700	151547972	1954	1950	1954	1950	50
435	20231117	135600	151450392	1950	1950	1950	1950	0
436	20231117	135500	151450392	1950	1950	1950	1950	1
437	20231117	135400	151448442	1954	1954	1954	1954	0
438	20231117	135300	151448442	1954	1954	1954	1954	0
439	20231117	135200	151448442	1954	1954	1954	1954	192
440	20231117	135100	151073274	1954	1954	1954	1954	0
441	20231117	135000	151073274	1954	1954	1954	1954	0
442	20231117	134900	151073274	1954	1954	1954	1954	0
443	20231117	134800	151073274	1954	1954	1954	1954	0
444	20231117	134700	151073274	1954	1953	1954	1953	392
445	20231117	134600	150307545	1953	1953	1953	1953	36
446	20231117	134500	150237237	1953	1953	1953	1953	0
447	20231117	134400	150237237	1953	1953	1953	1953	225
448	20231117	134300	149797812	1953	1953	1953	1953	1
449	20231117	134200	149795859	1949	1953	1953	1949	5
450	20231117	134100	149786110	1954	1954	1954	1954	7
451	20231117	134000	149772432	1954	1954	1954	1954	40
452	20231117	133900	149694272	1954	1954	1954	1954	62
453	20231117	133800	149573124	1953	1953	1953	1953	0
454	20231117	133700	149573124	1953	1953	1953	1953	0
455	20231117	133600	149573124	1953	1953	1953	1953	0
456	20231117	133500	149573124	1953	1953	1953	1953	9
457	20231117	133400	149555547	1953	1953	1953	1953	1
458	20231117	133300	149553594	1953	1953	1953	1952	697
459	20231117	133200	148192360	1953	1953	1953	1953	0
460	20231117	133100	148192360	1953	1953	1953	1953	0
461	20231117	133000	148192360	1953	1953	1953	1953	10
462	20231117	132900	148172830	1953	1949	1953	1949	205
463	20231117	132800	147772517	1949	1949	1949	1949	0
464	20231117	132700	147772517	1949	1949	1949	1949	0
465	20231117	132600	147772517	1949	1949	1949	1949	101
466	20231117	132500	147575668	1953	1953	1953	1953	0
467	20231117	132400	147575668	1953	1953	1953	1953	14
468	20231117	132300	147548326	1953	1953	1953	1953	0
469	20231117	132200	147548326	1953	1952	1953	1952	404
470	20231117	132100	146759610	1953	1953	1953	1953	0
471	20231117	132000	146759610	1953	1953	1953	1953	100
472	20231117	131900	146564310	1953	1953	1953	1953	36
473	20231117	131800	146494002	1945	1945	1945	1945	0
474	20231117	131700	146494002	1945	1953	1953	1945	31
475	20231117	131600	146433523	1953	1953	1953	1953	0
476	20231117	131500	146433523	1953	1953	1953	1953	0
477	20231117	131400	146433523	1953	1953	1953	1953	0
478	20231117	131300	146433523	1953	1953	1953	1953	0
479	20231117	131200	146433523	1953	1953	1953	1953	0
480	20231117	131100	146433523	1953	1953	1953	1953	0
481	20231117	131000	146433523	1953	1953	1953	1953	40
482	20231117	130900	146355403	1953	1953	1953	1953	0
483	20231117	130800	146355403	1953	1953	1953	1953	35
484	20231117	130700	146287048	1953	1953	1953	1953	0
485	20231117	130600	146287048	1953	1953	1953	1953	192
486	20231117	130500	145912072	1945	1945	1945	1945	0
487	20231117	130400	145912072	1945	1945	1945	1945	0
488	20231117	130300	145912072	1945	1945	1945	1945	0
489	20231117	130200	145912072	1945	1947	1947	1945	505
490	20231117	130100	144929493	1947	1948	1948	1947	676
491	20231117	130000	143613271	1952	1952	1952	1952	115
492	20231117	125900	143388791	1953	1953	1953	1953	0
493	20231117	125800	143388791	1953	1953	1953	1953	0
494	20231117	125700	143388791	1953	1953	1953	1953	0
495	20231117	125600	143388791	1953	1953	1953	1953	0
496	20231117	125500	143388791	1953	1953	1953	1953	100
497	20231117	125400	143193491	1953	1953	1953	1953	0
498	20231117	125300	143193491	1953	1953	1953	1953	51
499	20231117	125200	143093888	1953	1950	1953	1950	36
500	20231117	125100	143023682	1950	1950	1950	1950	0
501	20231117	125000	143023682	1950	1950	1950	1950	0
502	20231117	124900	143023682	1950	1950	1950	1950	72
503	20231117	124800	142883282	1950	1950	1950	1950	0
504	20231117	124700	142883282	1950	1950	1950	1950	0
505	20231117	124600	142883282	1950	1950	1950	1950	0
506	20231117	124500	142883282	1950	1950	1950	1950	1
507	20231117	124400	142881332	1950	1950	1950	1950	1
508	20231117	124300	142879382	1943	1950	1950	1943	193
509	20231117	124200	142503039	1953	1953	1953	1953	0
510	20231117	124100	142503039	1953	1953	1953	1953	1580
511	20231117	124000	139417299	1953	1953	1953	1953	40
512	20231117	123900	139339179	1954	1954	1954	1954	0
513	20231117	123800	139339179	1954	1944	1954	1944	283
514	20231117	123700	138787980	1944	1944	1944	1944	35
515	20231117	123600	138719940	1944	1944	1944	1944	0
516	20231117	123500	138719940	1944	1944	1944	1944	20
517	20231117	123400	138681060	1944	1944	1944	1944	0
518	20231117	123300	138681060	1944	1944	1944	1944	125
519	20231117	123200	138438060	1944	1944	1944	1944	0
520	20231117	123100	138438060	1944	1944	1944	1944	0
521	20231117	123000	138438060	1944	1944	1944	1944	0
522	20231117	122900	138438060	1944	1944	1944	1944	0
523	20231117	122800	138438060	1944	1944	1944	1944	0
524	20231117	122700	138438060	1944	1948	1948	1944	1228
525	20231117	122600	136048572	1948	1948	1948	1948	27
526	20231117	122500	135995976	1949	1949	1949	1949	37
527	20231117	122400	135923863	1949	1949	1949	1949	0
528	20231117	122300	135923863	1949	1950	1952	1949	393
529	20231117	122200	135157545	1952	1952	1952	1952	0
530	20231117	122100	135157545	1952	1952	1952	1952	0
531	20231117	122000	135157545	1952	1951	1952	1951	449
532	20231117	121900	134281294	1952	1952	1952	1952	0
533	20231117	121800	134281294	1952	1952	1952	1952	0
534	20231117	121700	134281294	1952	1952	1952	1952	0
535	20231117	121600	134281294	1952	1946	1952	1946	115
536	20231117	121500	134057306	1941	1947	1947	1941	2735
537	20231117	121400	128741932	1947	1947	1947	1947	0
538	20231117	121300	128741932	1947	1947	1947	1947	0
539	20231117	121200	128741932	1947	1947	1947	1947	140
540	20231117	121100	128469352	1952	1952	1952	1952	0
541	20231117	121000	128469352	1952	1952	1952	1952	40
542	20231117	120900	128391272	1952	1952	1952	1952	0
543	20231117	120800	128391272	1952	1952	1952	1952	0
544	20231117	120700	128391272	1952	1952	1952	1952	0
545	20231117	120600	128391272	1952	1952	1952	1952	35
546	20231117	120500	128322952	1952	1951	1952	1951	71
547	20231117	120400	128184372	1953	1953	1953	1953	0
548	20231117	120300	128184372	1953	1953	1953	1953	0
549	20231117	120200	128184372	1953	1953	1953	1953	0
550	20231117	120100	128184372	1953	1951	1953	1951	168
551	20231117	120000	127856516	1951	1951	1951	1951	0
552	20231117	115900	127856516	1951	1951	1951	1951	0
553	20231117	115800	127856516	1951	1951	1951	1951	37
554	20231117	115700	127784329	1951	1951	1951	1951	193
555	20231117	115600	127407786	1951	1951	1951	1951	0
556	20231117	115500	127407786	1951	1951	1951	1951	0
557	20231117	115400	127407786	1951	1950	1951	1950	627
558	20231117	115300	126185021	1950	1950	1950	1950	0
559	20231117	115200	126185021	1950	1950	1950	1950	0
560	20231117	115100	126185021	1950	1950	1950	1950	0
561	20231117	115000	126185021	1950	1950	1950	1950	0
562	20231117	114900	126185021	1950	1950	1950	1950	71
563	20231117	114800	126046571	1947	1947	1947	1947	0
564	20231117	114700	126046571	1947	1950	1950	1947	560
565	20231117	114600	124954715	1950	1950	1950	1950	0
566	20231117	114500	124954715	1950	1950	1950	1950	0
567	20231117	114400	124954715	1950	1950	1950	1950	0
568	20231117	114300	124954715	1950	1950	1950	1950	0
569	20231117	114200	124954715	1950	1950	1950	1950	0
570	20231117	114100	124954715	1950	1950	1950	1950	20
571	20231117	114000	124915715	1951	1950	1951	1950	40
572	20231117	113900	124837680	1941	1941	1941	1941	0
573	20231117	113800	124837680	1941	1953	1953	1941	514
574	20231117	113700	123839174	1953	1953	1953	1953	475
575	20231117	113600	122911499	1953	1953	1953	1953	0
576	20231117	113500	122911499	1953	1953	1953	1953	35
577	20231117	113400	122843144	1953	1953	1953	1953	193
578	20231117	113300	122466215	1953	1951	1953	1951	71
579	20231117	113200	122327568	1951	1951	1951	1951	115
580	20231117	113100	122103203	1951	1950	1951	1950	44
581	20231117	113000	122017360	1939	1939	1939	1939	1
582	20231117	112900	122015421	1948	1948	1948	1948	2156
583	20231117	112800	117815533	1951	1951	1951	1951	0
584	20231117	112700	117815533	1951	1951	1951	1951	0
585	20231117	112600	117815533	1951	1951	1951	1951	0
586	20231117	112500	117815533	1951	1951	1951	1951	0
587	20231117	112400	117815533	1951	1950	1951	1950	168
588	20231117	112300	117487911	1951	1951	1951	1951	0
589	20231117	112200	117487911	1951	1950	1951	1950	22
590	20231117	112100	117444990	1951	1951	1951	1951	0
591	20231117	112000	117444990	1951	1951	1951	1951	22
592	20231117	111900	117402068	1948	1949	1949	1948	3
593	20231117	111800	117396223	1951	1950	1951	1950	22
594	20231117	111700	117353304	1953	1952	1953	1952	71
595	20231117	111600	117214671	1952	1951	1952	1951	23
596	20231117	111500	117169781	1951	1951	1951	1951	0
597	20231117	111400	117169781	1951	1951	1951	1951	23
598	20231117	111300	117124908	1939	1940	1940	1939	160
599	20231117	111200	116814555	1953	1953	1953	1953	23
600	20231117	111100	116769636	1953	1952	1953	1952	904
601	20231117	111000	115004881	1953	1949	1953	1949	156
602	20231117	110900	114700282	1949	1949	1949	1949	0
603	20231117	110800	114700282	1949	1949	1949	1949	23
604	20231117	110700	114655455	1939	1939	1939	1939	67
605	20231117	110600	114525542	1949	1949	1949	1949	23
606	20231117	110500	114480715	1947	1947	1947	1947	0
607	20231117	110400	114480715	1947	1947	1947	1947	95
608	20231117	110300	114295750	1949	1949	1949	1949	0
609	20231117	110200	114295750	1949	1949	1949	1949	0
610	20231117	110100	114295750	1949	1943	1949	1943	71
611	20231117	110000	114157437	1937	1937	1937	1937	0
612	20231117	105900	114157437	1937	1947	1947	1937	1249
613	20231117	105800	111735762	1951	1951	1951	1951	0
614	20231117	105700	111735762	1951	1951	1951	1951	0
615	20231117	105600	111735762	1951	1951	1951	1951	0
616	20231117	105500	111735762	1951	1951	1951	1951	2000
617	20231117	105400	107833762	1951	1951	1951	1951	0
618	20231117	105300	107833762	1951	1951	1951	1951	0
619	20231117	105200	107833762	1951	1951	1951	1951	22
620	20231117	105100	107790840	1953	1953	1953	1953	0
621	20231117	105000	107790840	1953	1952	1953	1952	22
622	20231117	104900	107747884	1947	1947	1947	1947	897
623	20231117	104800	106001425	1953	1952	1953	1952	330
624	20231117	104700	105357088	1952	1952	1952	1952	169
625	20231117	104600	105027200	1947	1952	1952	1947	28
626	20231117	104500	104972574	1947	1952	1953	1947	336
627	20231117	104400	104317861	1952	1951	1952	1951	53
628	20231117	104300	104214415	1952	1952	1952	1952	0
629	20231117	104200	104214415	1952	1952	1952	1952	22
630	20231117	104100	104171471	1952	1952	1952	1952	507
631	20231117	104000	103181807	1952	1952	1952	1952	63
632	20231117	103900	103058831	1952	1952	1952	1952	0
633	20231117	103800	103058831	1952	1952	1952	1952	23
634	20231117	103700	103013935	1952	1952	1952	1952	105
635	20231117	103600	102808975	1952	1952	1952	1952	432
636	20231117	103500	101965711	1952	1952	1952	1952	0
637	20231117	103400	101965711	1952	1952	1952	1952	23
638	20231117	103300	101920815	1952	1953	1953	1952	642
639	20231117	103200	100667089	1952	1952	1952	1952	0
640	20231117	103100	100667089	1952	1952	1952	1952	0
641	20231117	103000	100667089	1952	1951	1952	1951	871
642	20231117	102900	98967200	1951	1950	1951	1950	71
643	20231117	102800	98828689	1946	1945	1946	1945	306
644	20231117	102700	98233306	1945	1945	1945	1945	0
645	20231117	102600	98233306	1945	1945	1945	1945	116
646	20231117	102500	98007686	1945	1945	1945	1945	700
647	20231117	102400	96646186	1944	1944	1944	1944	0
648	20231117	102300	96646186	1944	1944	1944	1944	771
649	20231117	102200	95147362	1944	1944	1944	1944	0
650	20231117	102100	95147362	1944	1944	1944	1944	0
651	20231117	102000	95147362	1944	1944	1944	1944	0
652	20231117	101900	95147362	1944	1944	1944	1944	0
653	20231117	101800	95147362	1944	1944	1944	1944	0
654	20231117	101700	95147362	1944	1944	1945	1944	607
655	20231117	101600	93966921	1944	1939	1944	1938	45
656	20231117	101500	93879573	1944	1944	1944	1944	5
657	20231117	101400	93869853	1944	1944	1944	1944	21
658	20231117	101300	93829029	1944	1942	1944	1942	1071
659	20231117	101200	91748183	1943	1943	1943	1943	21
660	20231117	101100	91707380	1944	1944	1944	1944	111
661	20231117	101000	91491596	1944	1937	1944	1937	102
662	20231117	100900	91293588	1945	1939	1945	1939	507
663	20231117	100800	90308007	1945	1944	1945	1944	22
664	20231117	100700	90265218	1939	1940	1940	1939	659
665	20231117	100600	88986799	1945	1944	1945	1944	27
666	20231117	100500	88934307	1945	1944	1945	1944	8
667	20231117	100400	88918749	1945	1944	1945	1944	138
668	20231117	100300	88650361	1945	1945	1945	1945	558
669	20231117	100200	87565051	1947	1945	1947	1945	67
670	20231117	100100	87434634	1945	1948	1951	1945	623
671	20231117	100000	86220116	1948	1948	1948	1948	30
672	20231117	095900	86161676	1949	1949	1949	1949	0
673	20231117	095800	86161676	1949	1945	1949	1945	22
674	20231117	095700	86118806	1949	1946	1949	1946	71
675	20231117	095600	85980508	1950	1950	1950	1950	512
676	20231117	095500	84982108	1950	1940	1951	1940	232
677	20231117	095400	84530225	1936	1936	1936	1936	0
678	20231117	095300	84530225	1936	1933	1936	1933	978
679	20231117	095200	82637816	1933	1933	1933	1933	104
680	20231117	095100	82436784	1933	1936	1936	1933	162
681	20231117	095000	82123302	1936	1936	1936	1936	103
682	20231117	094900	81923894	1936	1936	1936	1936	10
683	20231117	094800	81904534	1931	1931	1931	1931	29
684	20231117	094700	81848535	1930	1930	1930	1930	883
685	20231117	094600	80144345	1932	1929	1932	1929	2327
686	20231117	094500	75650255	1928	1929	1930	1928	551
687	20231117	094400	74586847	1930	1930	1930	1930	0
688	20231117	094300	74586847	1930	1930	1930	1930	0
689	20231117	094200	74586847	1930	1929	1930	1928	126
690	20231117	094100	74343830	1930	1930	1931	1929	183
691	20231117	094000	73990666	1921	1923	1923	1921	2120
692	20231117	093900	69917596	1932	1929	1932	1923	280
693	20231117	093800	69378410	1928	1930	1930	1928	290
694	20231117	093700	68818739	1935	1932	1936	1932	518
695	20231117	093600	67816575	1932	1936	1936	1930	8829
696	20231117	093500	50738491	1948	1938	1948	1936	517
697	20231117	093400	49737051	1949	1940	1950	1937	709
698	20231117	093300	48359871	1946	1948	1951	1946	61
699	20231117	093200	48240887	1951	1949	1951	1949	72
700	20231117	093100	48100423	1951	1950	1951	1950	112
701	20231117	093000	47881933	1951	1952	1953	1951	91
702	20231117	092900	47704294	1952	1949	1953	1949	516
703	20231117	092800	46696744	1950	1937	1950	1937	73
704	20231117	092700	46554407	1937	1939	1939	1937	238
705	20231117	092600	46093289	1953	1951	1953	1951	72
706	20231117	092500	45952701	1951	1951	1951	1951	1
707	20231117	092400	45950750	1953	1937	1953	1937	1372
708	20231117	092300	43288168	1937	1937	1937	1937	0
709	20231117	092200	43288168	1937	1940	1942	1937	298
710	20231117	092100	42710249	1939	1939	1939	1939	500
711	20231117	092000	41740749	1939	1943	1943	1939	1461
712	20231117	091900	38905978	1940	1940	1940	1940	20
713	20231117	091800	38867178	1940	1942	1944	1940	83
714	20231117	091700	38705919	1939	1939	1939	1939	20
715	20231117	091600	38667139	1939	1939	1939	1939	0
716	20231117	091500	38667139	1939	1939	1939	1939	0
717	20231117	091400	38667139	1939	1939	1939	1939	16
718	20231117	091300	38636115	1946	1939	1946	1939	83
719	20231117	091200	38475171	1946	1941	1946	1941	637
720	20231117	091100	37237424	1942	1942	1942	1942	0
721	20231117	091000	37237424	1942	1942	1942	1942	133
722	20231117	090900	36979138	1944	1944	1944	1944	141
723	20231117	090800	36705034	1944	1945	1945	1944	220
724	20231117	090700	36277271	1945	1946	1946	1938	129
725	20231117	090600	36026336	1938	1942	1942	1938	1040
726	20231117	090500	34007533	1941	1942	1942	1941	653
727	20231117	090400	32739959	1943	1948	1948	1943	5613
728	20231117	090300	21811592	1947	1947	1947	1947	509
729	20231117	090200	20820569	1947	1947	1947	1947	200
730	20231117	090100	20431169	1947	1947	1947	1947	0
731	20231117	090000	20431169	1947	1960	1964	1947	10426