KissMeData/065440/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193100	340771626	1913	1913	1913	1913	1628
3	20231120	193000	340771626	1913	1913	1913	1913	0
4	20231120	192900	340771626	1913	1913	1913	1913	0
5	20231120	192800	340771626	1913	1913	1913	1913	0
6	20231120	192700	340771626	1913	1913	1913	1913	0
7	20231120	192600	340771626	1913	1913	1913	1913	0
8	20231120	192500	340771626	1913	1913	1913	1913	0
9	20231120	192400	340771626	1913	1913	1913	1913	0
10	20231120	192300	340771626	1913	1913	1913	1913	0
11	20231120	192200	340771626	1913	1913	1913	1913	0
12	20231120	192100	340771626	1913	1913	1913	1913	0
13	20231120	192000	340771626	1913	1913	1913	1913	0
14	20231120	191900	340771626	1913	1913	1913	1913	0
15	20231120	191800	340771626	1913	1913	1913	1913	0
16	20231120	191700	340771626	1913	1913	1913	1913	0
17	20231120	191600	340771626	1913	1913	1913	1913	0
18	20231120	191500	340771626	1913	1913	1913	1913	0
19	20231120	191400	340771626	1913	1913	1913	1913	0
20	20231120	191300	340771626	1913	1913	1913	1913	0
21	20231120	191200	340771626	1913	1913	1913	1913	0
22	20231120	191100	340771626	1913	1913	1913	1913	0
23	20231120	191000	340771626	1913	1913	1913	1913	0
24	20231120	190900	340771626	1913	1913	1913	1913	0
25	20231120	190800	340771626	1913	1913	1913	1913	0
26	20231120	190700	340771626	1913	1913	1913	1913	0
27	20231120	190600	340771626	1913	1913	1913	1913	0
28	20231120	190500	340771626	1913	1913	1913	1913	0
29	20231120	190400	340771626	1913	1913	1913	1913	0
30	20231120	190300	340771626	1913	1913	1913	1913	0
31	20231120	190200	340771626	1913	1913	1913	1913	0
32	20231120	190100	340771626	1913	1913	1913	1913	1628
33	20231120	190000	340771626	1913	1913	1913	1913	0
34	20231120	185900	340771626	1913	1913	1913	1913	0
35	20231120	185800	340771626	1913	1913	1913	1913	0
36	20231120	185700	340771626	1913	1913	1913	1913	0
37	20231120	185600	340771626	1913	1913	1913	1913	0
38	20231120	185500	340771626	1913	1913	1913	1913	0
39	20231120	185400	340771626	1913	1913	1913	1913	0
40	20231120	185300	340771626	1913	1913	1913	1913	0
41	20231120	185200	340771626	1913	1913	1913	1913	0
42	20231120	185100	340771626	1913	1913	1913	1913	0
43	20231120	185000	340771626	1913	1913	1913	1913	0
44	20231120	184900	340771626	1913	1913	1913	1913	0
45	20231120	184800	340771626	1913	1913	1913	1913	0
46	20231120	184700	340771626	1913	1913	1913	1913	0
47	20231120	184600	340771626	1913	1913	1913	1913	0
48	20231120	184500	340771626	1913	1913	1913	1913	0
49	20231120	184400	340771626	1913	1913	1913	1913	0
50	20231120	184300	340771626	1913	1913	1913	1913	0
51	20231120	184200	340771626	1913	1913	1913	1913	0
52	20231120	184100	340771626	1913	1913	1913	1913	0
53	20231120	184000	340771626	1913	1913	1913	1913	0
54	20231120	183900	340771626	1913	1913	1913	1913	0
55	20231120	183800	340771626	1913	1913	1913	1913	0
56	20231120	183700	340771626	1913	1913	1913	1913	0
57	20231120	183600	340771626	1913	1913	1913	1913	0
58	20231120	183500	340771626	1913	1913	1913	1913	0
59	20231120	183400	340771626	1913	1913	1913	1913	0
60	20231120	183300	340771626	1913	1913	1913	1913	0
61	20231120	183200	340771626	1913	1913	1913	1913	0
62	20231120	183100	340771626	1913	1913	1913	1913	1628
63	20231120	183000	340771626	1913	1913	1913	1913	0
64	20231120	182900	340771626	1913	1913	1913	1913	0
65	20231120	182800	340771626	1913	1913	1913	1913	0
66	20231120	182700	340771626	1913	1913	1913	1913	0
67	20231120	182600	340771626	1913	1913	1913	1913	0
68	20231120	182500	340771626	1913	1913	1913	1913	0
69	20231120	182400	340771626	1913	1913	1913	1913	0
70	20231120	182300	340771626	1913	1913	1913	1913	0
71	20231120	182200	340771626	1913	1913	1913	1913	0
72	20231120	182100	340771626	1913	1913	1913	1913	0
73	20231120	182000	340771626	1913	1913	1913	1913	0
74	20231120	181900	340771626	1913	1913	1913	1913	0
75	20231120	181800	340771626	1913	1913	1913	1913	0
76	20231120	181700	340771626	1913	1913	1913	1913	0
77	20231120	181600	340771626	1913	1913	1913	1913	0
78	20231120	181500	340771626	1913	1913	1913	1913	0
79	20231120	181400	340771626	1913	1913	1913	1913	0
80	20231120	181300	340771626	1913	1913	1913	1913	0
81	20231120	181200	340771626	1913	1913	1913	1913	0
82	20231120	181100	340771626	1913	1913	1913	1913	0
83	20231120	181000	340771626	1913	1913	1913	1913	0
84	20231120	180900	340771626	1913	1913	1913	1913	0
85	20231120	180800	340771626	1913	1913	1913	1913	0
86	20231120	180700	340771626	1913	1913	1913	1913	0
87	20231120	180600	340771626	1913	1913	1913	1913	0
88	20231120	180500	340771626	1913	1913	1913	1913	0
89	20231120	180400	340771626	1913	1913	1913	1913	0
90	20231120	180300	340771626	1913	1913	1913	1913	0
91	20231120	180200	340771626	1913	1913	1913	1913	0
92	20231120	180100	340771626	1913	1913	1913	1913	1628
93	20231120	180000	340771626	1913	1913	1913	1913	0
94	20231120	175900	340771626	1913	1913	1913	1913	0
95	20231120	175800	340771626	1913	1913	1913	1913	0
96	20231120	175700	340771626	1913	1913	1913	1913	0
97	20231120	175600	340771626	1913	1913	1913	1913	0
98	20231120	175500	340771626	1913	1913	1913	1913	0
99	20231120	175400	340771626	1913	1913	1913	1913	0
100	20231120	175300	340771626	1913	1913	1913	1913	0
101	20231120	175200	340771626	1913	1913	1913	1913	0
102	20231120	175100	340771626	1913	1913	1913	1913	0
103	20231120	175000	340771626	1913	1913	1913	1913	0
104	20231120	174900	340771626	1913	1913	1913	1913	0
105	20231120	174800	340771626	1913	1913	1913	1913	0
106	20231120	174700	340771626	1913	1913	1913	1913	0
107	20231120	174600	340771626	1913	1913	1913	1913	0
108	20231120	174500	340771626	1913	1913	1913	1913	0
109	20231120	174400	340771626	1913	1913	1913	1913	0
110	20231120	174300	340771626	1913	1913	1913	1913	0
111	20231120	174200	340771626	1913	1913	1913	1913	0
112	20231120	174100	340771626	1913	1913	1913	1913	0
113	20231120	174000	340771626	1913	1913	1913	1913	0
114	20231120	173900	340771626	1913	1913	1913	1913	0
115	20231120	173800	340771626	1913	1913	1913	1913	0
116	20231120	173700	340771626	1913	1913	1913	1913	0
117	20231120	173600	340771626	1913	1913	1913	1913	0
118	20231120	173500	340771626	1913	1913	1913	1913	0
119	20231120	173400	340771626	1913	1913	1913	1913	0
120	20231120	173300	340771626	1913	1913	1913	1913	0
121	20231120	173200	340771626	1913	1913	1913	1913	0
122	20231120	173100	340771626	1913	1913	1913	1913	1628
123	20231120	173000	340771626	1913	1913	1913	1913	0
124	20231120	172900	340771626	1913	1913	1913	1913	0
125	20231120	172800	340771626	1913	1913	1913	1913	0
126	20231120	172700	340771626	1913	1913	1913	1913	0
127	20231120	172600	340771626	1913	1913	1913	1913	0
128	20231120	172500	340771626	1913	1913	1913	1913	0
129	20231120	172400	340771626	1913	1913	1913	1913	0
130	20231120	172300	340771626	1913	1913	1913	1913	0
131	20231120	172200	340771626	1913	1913	1913	1913	0
132	20231120	172100	340771626	1913	1913	1913	1913	0
133	20231120	172000	340771626	1913	1913	1913	1913	0
134	20231120	171900	340771626	1913	1913	1913	1913	0
135	20231120	171800	340771626	1913	1913	1913	1913	0
136	20231120	171700	340771626	1913	1913	1913	1913	0
137	20231120	171600	340771626	1913	1913	1913	1913	0
138	20231120	171500	340771626	1913	1913	1913	1913	0
139	20231120	171400	340771626	1913	1913	1913	1913	0
140	20231120	171300	340771626	1913	1913	1913	1913	0
141	20231120	171200	340771626	1913	1913	1913	1913	0
142	20231120	171100	340771626	1913	1913	1913	1913	0
143	20231120	171000	340771626	1913	1913	1913	1913	0
144	20231120	170900	340771626	1913	1913	1913	1913	0
145	20231120	170800	340771626	1913	1913	1913	1913	0
146	20231120	170700	340771626	1913	1913	1913	1913	0
147	20231120	170600	340771626	1913	1913	1913	1913	0
148	20231120	170500	340771626	1913	1913	1913	1913	0
149	20231120	170400	340771626	1913	1913	1913	1913	0
150	20231120	170300	340771626	1913	1913	1913	1913	0
151	20231120	170200	340771626	1913	1913	1913	1913	0
152	20231120	170100	340771626	1913	1913	1913	1913	1628
153	20231120	170000	340771626	1913	1913	1913	1913	0
154	20231120	165900	340771626	1913	1913	1913	1913	0
155	20231120	165800	340771626	1913	1913	1913	1913	0
156	20231120	165700	340771626	1913	1913	1913	1913	0
157	20231120	165600	340771626	1913	1913	1913	1913	0
158	20231120	165500	340771626	1913	1913	1913	1913	0
159	20231120	165400	340771626	1913	1913	1913	1913	0
160	20231120	165300	340771626	1913	1913	1913	1913	0
161	20231120	165200	340771626	1913	1913	1913	1913	0
162	20231120	165100	340771626	1913	1913	1913	1913	0
163	20231120	165000	340771626	1913	1913	1913	1913	0
164	20231120	164900	340771626	1913	1913	1913	1913	0
165	20231120	164800	340771626	1913	1913	1913	1913	0
166	20231120	164700	340771626	1913	1913	1913	1913	0
167	20231120	164600	340771626	1913	1913	1913	1913	0
168	20231120	164500	340771626	1913	1913	1913	1913	0
169	20231120	164400	340771626	1913	1913	1913	1913	0
170	20231120	164300	340771626	1913	1913	1913	1913	0
171	20231120	164200	340771626	1913	1913	1913	1913	0
172	20231120	164100	340771626	1913	1913	1913	1913	0
173	20231120	164000	340771626	1913	1913	1913	1913	0
174	20231120	163900	340771626	1913	1913	1913	1913	0
175	20231120	163800	340771626	1913	1913	1913	1913	0
176	20231120	163700	340771626	1913	1913	1913	1913	0
177	20231120	163600	340771626	1913	1913	1913	1913	0
178	20231120	163500	340771626	1913	1913	1913	1913	0
179	20231120	163400	340771626	1913	1913	1913	1913	0
180	20231120	163300	340771626	1913	1913	1913	1913	0
181	20231120	163200	340771626	1913	1913	1913	1913	0
182	20231120	163100	340771626	1913	1913	1913	1913	1628
183	20231120	163000	340771626	1913	1913	1913	1913	0
184	20231120	162900	340771626	1913	1913	1913	1913	0
185	20231120	162800	340771626	1913	1913	1913	1913	0
186	20231120	162700	340771626	1913	1913	1913	1913	0
187	20231120	162600	340771626	1913	1913	1913	1913	0
188	20231120	162500	340771626	1913	1913	1913	1913	0
189	20231120	162400	340771626	1913	1913	1913	1913	0
190	20231120	162300	340771626	1913	1913	1913	1913	0
191	20231120	162200	340771626	1913	1913	1913	1913	0
192	20231120	162100	340771626	1913	1913	1913	1913	0
193	20231120	162000	340771626	1913	1913	1913	1913	0
194	20231120	161900	340771626	1913	1913	1913	1913	0
195	20231120	161800	340771626	1913	1913	1913	1913	0
196	20231120	161700	340771626	1913	1913	1913	1913	0
197	20231120	161600	340771626	1913	1913	1913	1913	0
198	20231120	161500	340771626	1913	1913	1913	1913	0
199	20231120	161400	340771626	1913	1913	1913	1913	0
200	20231120	161300	340771626	1913	1913	1913	1913	0
201	20231120	161200	340771626	1913	1913	1913	1913	0
202	20231120	161100	340771626	1913	1913	1913	1913	0
203	20231120	161000	340771626	1913	1913	1913	1913	0
204	20231120	160900	340771626	1913	1913	1913	1913	0
205	20231120	160800	340771626	1913	1913	1913	1913	0
206	20231120	160700	340771626	1913	1913	1913	1913	0
207	20231120	160600	340771626	1913	1913	1913	1913	0
208	20231120	160500	340771626	1913	1913	1913	1913	0
209	20231120	160400	340771626	1913	1913	1913	1913	0
210	20231120	160300	340771626	1913	1913	1913	1913	0
211	20231120	160200	340771626	1913	1913	1913	1913	0
212	20231120	160100	340771626	1913	1913	1913	1913	1628
213	20231120	160000	340771626	1913	1913	1913	1913	0
214	20231120	155900	340771626	1913	1913	1913	1913	0
215	20231120	155800	340771626	1913	1913	1913	1913	0
216	20231120	155700	340771626	1913	1913	1913	1913	0
217	20231120	155600	340771626	1913	1913	1913	1913	0
218	20231120	155500	340771626	1913	1913	1913	1913	0
219	20231120	155400	340771626	1913	1913	1913	1913	0
220	20231120	155300	340771626	1913	1913	1913	1913	0
221	20231120	155200	340771626	1913	1913	1913	1913	0
222	20231120	155100	340771626	1913	1913	1913	1913	0
223	20231120	155000	340771626	1913	1913	1913	1913	0
224	20231120	154900	340771626	1913	1913	1913	1913	0
225	20231120	154800	340771626	1913	1913	1913	1913	0
226	20231120	154700	340771626	1913	1913	1913	1913	0
227	20231120	154600	340771626	1913	1913	1913	1913	0
228	20231120	154500	340771626	1913	1913	1913	1913	0
229	20231120	154400	340771626	1913	1913	1913	1913	0
230	20231120	154300	340771626	1913	1913	1913	1913	0
231	20231120	154200	340771626	1913	1913	1913	1913	0
232	20231120	154100	340771626	1913	1913	1913	1913	0
233	20231120	154000	340771626	1913	1913	1913	1913	0
234	20231120	153900	340771626	1913	1913	1913	1913	0
235	20231120	153800	340771626	1913	1913	1913	1913	0
236	20231120	153700	340771626	1913	1913	1913	1913	0
237	20231120	153600	340771626	1913	1913	1913	1913	0
238	20231120	153500	340771626	1913	1913	1913	1913	0
239	20231120	153400	340771626	1913	1913	1913	1913	0
240	20231120	153300	340771626	1913	1913	1913	1913	0
241	20231120	153200	340771626	1913	1913	1913	1913	0
242	20231120	153100	340771626	1913	1913	1913	1913	1628
243	20231120	153000	340771626	1913	1913	1913	1913	1628
244	20231120	152900	337657262	1918	1918	1918	1918	0
245	20231120	152800	337657262	1918	1918	1918	1918	0
246	20231120	152700	337657262	1918	1918	1918	1918	0
247	20231120	152600	337657262	1918	1918	1918	1918	0
248	20231120	152500	337657262	1918	1918	1918	1918	0
249	20231120	152400	337657262	1918	1918	1918	1918	0
250	20231120	152300	337657262	1918	1918	1918	1918	0
251	20231120	152200	337657262	1918	1918	1918	1918	0
252	20231120	152100	337657262	1918	1918	1918	1918	0
253	20231120	152000	337657262	1918	1918	1918	1918	0
254	20231120	151900	337657262	1918	1917	1918	1913	1242
255	20231120	151800	335280381	1918	1914	1918	1914	450
256	20231120	151700	334418797	1914	1914	1914	1914	133
257	20231120	151600	334164235	1914	1917	1917	1914	791
258	20231120	151500	332649132	1917	1912	1917	1912	802
259	20231120	151400	331115402	1917	1917	1917	1917	892
260	20231120	151300	329405438	1917	1917	1917	1917	0
261	20231120	151200	329405438	1917	1917	1917	1911	4376
262	20231120	151100	321028862	1915	1915	1915	1915	439
263	20231120	151000	320188177	1915	1915	1915	1915	0
264	20231120	150900	320188177	1915	1915	1915	1915	112
265	20231120	150800	319973697	1917	1917	1917	1917	0
266	20231120	150700	319973697	1917	1917	1917	1917	1
267	20231120	150600	319971780	1917	1917	1917	1917	5
268	20231120	150500	319962195	1917	1917	1917	1917	14
269	20231120	150400	319935357	1918	1918	1918	1918	52
270	20231120	150300	319835621	1918	1913	1918	1913	7
271	20231120	150200	319822225	1913	1918	1918	1913	57
272	20231120	150100	319712909	1912	1912	1912	1912	66
273	20231120	150000	319586717	1918	1918	1918	1918	1
274	20231120	145900	319584799	1918	1918	1918	1918	0
275	20231120	145800	319584799	1918	1914	1918	1911	3625
276	20231120	145700	312652742	1913	1913	1913	1913	0
277	20231120	145600	312652742	1913	1918	1918	1913	201
278	20231120	145500	312267975	1917	1917	1917	1917	0
279	20231120	145400	312267975	1917	1917	1917	1917	177
280	20231120	145300	311928666	1917	1917	1917	1917	0
281	20231120	145200	311928666	1917	1917	1917	1917	200
282	20231120	145100	311545266	1917	1917	1917	1917	70
283	20231120	145000	311411076	1917	1917	1917	1917	0
284	20231120	144900	311411076	1917	1917	1917	1917	1
285	20231120	144800	311409159	1911	1915	1918	1911	6189
286	20231120	144700	299572656	1918	1918	1918	1918	0
287	20231120	144600	299572656	1918	1918	1918	1918	0
288	20231120	144500	299572656	1918	1918	1918	1918	0
289	20231120	144400	299572656	1918	1918	1918	1918	0
290	20231120	144300	299572656	1918	1918	1918	1918	0
291	20231120	144200	299572656	1918	1918	1918	1918	0
292	20231120	144100	299572656	1918	1918	1918	1918	0
293	20231120	144000	299572656	1918	1918	1918	1918	1569
294	20231120	143900	296563314	1913	1914	1918	1913	732
295	20231120	143800	295162551	1914	1917	1918	1914	2317
296	20231120	143700	290725920	1918	1918	1918	1918	1042
297	20231120	143600	288727364	1917	1917	1917	1917	1
298	20231120	143500	288725447	1918	1918	1918	1918	10
299	20231120	143400	288706267	1916	1916	1916	1916	0
300	20231120	143300	288706267	1916	1916	1916	1916	0
301	20231120	143200	288706267	1916	1916	1916	1916	0
302	20231120	143100	288706267	1916	1916	1916	1916	0
303	20231120	143000	288706267	1916	1916	1916	1916	0
304	20231120	142900	288706267	1916	1916	1916	1916	349
305	20231120	142800	288037583	1916	1916	1916	1916	1
306	20231120	142700	288035667	1916	1916	1916	1916	0
307	20231120	142600	288035667	1916	1918	1918	1916	54
308	20231120	142500	287932201	1918	1918	1918	1918	0
309	20231120	142400	287932201	1918	1918	1918	1918	0
310	20231120	142300	287932201	1918	1918	1918	1918	0
311	20231120	142200	287932201	1918	1918	1918	1918	360
312	20231120	142100	287241721	1918	1919	1919	1918	50
313	20231120	142000	287145811	1919	1919	1919	1919	0
314	20231120	141900	287145811	1919	1919	1919	1919	0
315	20231120	141800	287145811	1919	1919	1919	1919	0
316	20231120	141700	287145811	1919	1919	1919	1919	400
317	20231120	141600	286378211	1919	1919	1919	1919	0
318	20231120	141500	286378211	1919	1919	1919	1919	0
319	20231120	141400	286378211	1919	1919	1919	1919	0
320	20231120	141300	286378211	1919	1919	1919	1919	10
321	20231120	141200	286359021	1919	1918	1919	1918	13
322	20231120	141100	286334085	1916	1916	1916	1916	0
323	20231120	141000	286334085	1916	1916	1916	1916	100
324	20231120	140900	286142485	1919	1919	1919	1919	0
325	20231120	140800	286142485	1919	1919	1919	1919	0
326	20231120	140700	286142485	1919	1919	1919	1919	0
327	20231120	140600	286142485	1919	1919	1919	1919	15
328	20231120	140500	286113700	1919	1919	1919	1919	0
329	20231120	140400	286113700	1919	1914	1919	1914	30
330	20231120	140300	286056210	1914	1914	1914	1914	48
331	20231120	140200	285964338	1914	1914	1914	1914	636
332	20231120	140100	284747034	1920	1920	1920	1920	0
333	20231120	140000	284747034	1920	1920	1920	1920	0
334	20231120	135900	284747034	1920	1920	1920	1920	0
335	20231120	135800	284747034	1920	1918	1920	1918	2002
336	20231120	135700	280903704	1919	1919	1919	1919	85
337	20231120	135600	280740589	1919	1919	1919	1919	0
338	20231120	135500	280740589	1919	1919	1919	1919	1
339	20231120	135400	280738670	1913	1913	1913	1913	333
340	20231120	135300	280101641	1919	1919	1919	1919	0
341	20231120	135200	280101641	1919	1919	1919	1919	0
342	20231120	135100	280101641	1919	1919	1919	1919	1
343	20231120	135000	280099722	1919	1919	1919	1919	1
344	20231120	134900	280097803	1913	1913	1913	1913	0
345	20231120	134800	280097803	1913	1913	1913	1913	0
346	20231120	134700	280097803	1913	1914	1914	1913	200
347	20231120	134600	279715017	1919	1919	1919	1919	0
348	20231120	134500	279715017	1919	1919	1919	1919	0
349	20231120	134400	279715017	1919	1919	1919	1919	0
350	20231120	134300	279715017	1919	1919	1919	1919	1
351	20231120	134200	279713098	1914	1914	1914	1914	16
352	20231120	134100	279682474	1914	1914	1914	1914	1
353	20231120	134000	279680560	1914	1914	1914	1914	50
354	20231120	133900	279584860	1919	1919	1919	1919	10
355	20231120	133800	279565670	1920	1920	1920	1920	0
356	20231120	133700	279565670	1920	1920	1920	1920	0
357	20231120	133600	279565670	1920	1920	1920	1920	0
358	20231120	133500	279565670	1920	1914	1920	1914	262
359	20231120	133400	279064142	1920	1920	1920	1920	170
360	20231120	133300	278737742	1917	1917	1917	1917	1102
361	20231120	133200	276625208	1919	1919	1919	1919	2
362	20231120	133100	276621370	1920	1920	1920	1920	0
363	20231120	133000	276621370	1920	1920	1920	1920	20
364	20231120	132900	276582970	1920	1913	1920	1913	573
365	20231120	132800	275484931	1913	1913	1913	1913	300
366	20231120	132700	274911031	1912	1912	1912	1912	0
367	20231120	132600	274911031	1912	1912	1912	1912	0
368	20231120	132500	274911031	1912	1912	1912	1912	0
369	20231120	132400	274911031	1912	1912	1912	1912	0
370	20231120	132300	274911031	1912	1912	1912	1912	0
371	20231120	132200	274911031	1912	1912	1912	1912	0
372	20231120	132100	274911031	1912	1919	1919	1912	654
373	20231120	132000	273658795	1919	1919	1919	1919	0
374	20231120	131900	273658795	1919	1919	1919	1919	1
375	20231120	131800	273656876	1912	1912	1912	1912	0
376	20231120	131700	273656876	1912	1919	1919	1912	1518
377	20231120	131600	270752851	1914	1914	1914	1914	10
378	20231120	131500	270733711	1912	1912	1912	1912	0
379	20231120	131400	270733711	1912	1912	1912	1912	0
380	20231120	131300	270733711	1912	1912	1912	1912	46
381	20231120	131200	270645759	1920	1912	1920	1912	169
382	20231120	131100	270322623	1919	1919	1919	1919	1
383	20231120	131000	270320704	1912	1920	1920	1912	230
384	20231120	130900	269880512	1920	1920	1920	1920	0
385	20231120	130800	269880512	1920	1920	1920	1920	0
386	20231120	130700	269880512	1920	1920	1920	1920	0
387	20231120	130600	269880512	1920	1920	1920	1920	0
388	20231120	130500	269880512	1920	1920	1920	1920	0
389	20231120	130400	269880512	1920	1919	1920	1919	100
390	20231120	130300	269688522	1920	1920	1920	1920	0
391	20231120	130200	269688522	1920	1920	1920	1920	0
392	20231120	130100	269688522	1920	1920	1920	1920	100
393	20231120	130000	269496522	1921	1921	1921	1921	0
394	20231120	125900	269496522	1921	1921	1921	1921	0
395	20231120	125800	269496522	1921	1911	1921	1911	4228
396	20231120	125700	261416804	1910	1910	1910	1910	20
397	20231120	125600	261378604	1910	1910	1910	1910	0
398	20231120	125500	261378604	1910	1916	1922	1910	8381
399	20231120	125400	245351324	1916	1919	1919	1916	192
400	20231120	125300	244983003	1922	1922	1922	1922	0
401	20231120	125200	244983003	1922	1922	1922	1922	71
402	20231120	125100	244846541	1922	1922	1922	1922	0
403	20231120	125000	244846541	1922	1922	1922	1922	5
404	20231120	124900	244836931	1922	1922	1922	1922	27
405	20231120	124800	244785037	1922	1922	1922	1922	0
406	20231120	124700	244785037	1922	1922	1922	1922	0
407	20231120	124600	244785037	1922	1922	1922	1922	0
408	20231120	124500	244785037	1922	1922	1922	1922	0
409	20231120	124400	244785037	1922	1922	1922	1922	2
410	20231120	124300	244781193	1920	1920	1920	1920	0
411	20231120	124200	244781193	1920	1920	1920	1920	97
412	20231120	124100	244594953	1919	1917	1919	1916	336
413	20231120	124000	243950601	1918	1918	1918	1918	0
414	20231120	123900	243950601	1918	1918	1918	1918	1
415	20231120	123800	243948683	1917	1917	1919	1917	27
416	20231120	123700	243896922	1919	1919	1919	1919	13
417	20231120	123600	243871975	1917	1917	1917	1917	50
418	20231120	123500	243776125	1916	1916	1916	1916	85
419	20231120	123400	243613265	1914	1914	1914	1914	7
420	20231120	123300	243599867	1919	1919	1919	1919	0
421	20231120	123200	243599867	1919	1919	1919	1919	0
422	20231120	123100	243599867	1919	1919	1919	1919	0
423	20231120	123000	243599867	1919	1919	1919	1919	0
424	20231120	122900	243599867	1919	1919	1919	1919	0
425	20231120	122800	243599867	1919	1919	1919	1919	5
426	20231120	122700	243590272	1920	1920	1920	1920	0
427	20231120	122600	243590272	1920	1920	1920	1920	3
428	20231120	122500	243584512	1914	1914	1914	1914	0
429	20231120	122400	243584512	1914	1914	1914	1914	0
430	20231120	122300	243584512	1914	1914	1914	1914	0
431	20231120	122200	243584512	1914	1914	1914	1914	0
432	20231120	122100	243584512	1914	1914	1914	1914	0
433	20231120	122000	243584512	1914	1914	1914	1914	0
434	20231120	121900	243584512	1914	1914	1914	1914	89
435	20231120	121800	243414166	1914	1914	1914	1914	0
436	20231120	121700	243414166	1914	1914	1914	1914	0
437	20231120	121600	243414166	1914	1914	1914	1914	0
438	20231120	121500	243414166	1914	1914	1914	1914	2
439	20231120	121400	243410338	1913	1913	1913	1913	0
440	20231120	121300	243410338	1913	1913	1913	1913	0
441	20231120	121200	243410338	1913	1913	1913	1913	0
442	20231120	121100	243410338	1913	1913	1913	1913	0
443	20231120	121000	243410338	1913	1913	1913	1913	100
444	20231120	120900	243219038	1923	1923	1923	1923	0
445	20231120	120800	243219038	1923	1923	1923	1923	0
446	20231120	120700	243219038	1923	1923	1923	1923	0
447	20231120	120600	243219038	1923	1923	1923	1923	0
448	20231120	120500	243219038	1923	1923	1923	1923	0
449	20231120	120400	243219038	1923	1923	1923	1923	2
450	20231120	120300	243215192	1923	1923	1923	1923	3
451	20231120	120200	243209423	1923	1914	1923	1910	150
452	20231120	120100	242922193	1910	1927	1927	1910	24837
453	20231120	120000	195351291	1922	1922	1922	1922	0
454	20231120	115900	195351291	1922	1922	1922	1922	0
455	20231120	115800	195351291	1922	1922	1922	1922	0
456	20231120	115700	195351291	1922	1922	1922	1922	0
457	20231120	115600	195351291	1922	1923	1923	1922	250
458	20231120	115500	194870748	1923	1923	1923	1923	0
459	20231120	115400	194870748	1923	1923	1923	1923	0
460	20231120	115300	194870748	1923	1923	1923	1923	100
461	20231120	115200	194678448	1923	1923	1923	1923	0
462	20231120	115100	194678448	1923	1923	1923	1923	0
463	20231120	115000	194678448	1923	1923	1923	1923	17
464	20231120	114900	194645757	1923	1923	1923	1923	97
465	20231120	114800	194459226	1922	1922	1922	1922	0
466	20231120	114700	194459226	1922	1922	1922	1922	0
467	20231120	114600	194459226	1922	1922	1922	1922	8
468	20231120	114500	194443850	1927	1927	1927	1927	0
469	20231120	114400	194443850	1927	1927	1927	1927	0
470	20231120	114300	194443850	1927	1922	1927	1922	280
471	20231120	114200	193905685	1922	1922	1922	1922	0
472	20231120	114100	193905685	1922	1922	1922	1922	250
473	20231120	114000	193425185	1922	1928	1928	1922	661
474	20231120	113900	192153412	1923	1923	1923	1923	302
475	20231120	113800	191572666	1922	1922	1922	1922	50
476	20231120	113700	191476566	1929	1925	1929	1921	2018
477	20231120	113600	187597692	1929	1929	1929	1929	0
478	20231120	113500	187597692	1929	1929	1929	1929	0
479	20231120	113400	187597692	1929	1929	1929	1929	0
480	20231120	113300	187597692	1929	1929	1929	1929	0
481	20231120	113200	187597692	1929	1929	1929	1929	0
482	20231120	113100	187597692	1929	1929	1929	1929	10
483	20231120	113000	187578402	1929	1929	1929	1929	2
484	20231120	112900	187574544	1929	1929	1929	1929	0
485	20231120	112800	187574544	1929	1929	1929	1929	0
486	20231120	112700	187574544	1929	1929	1929	1929	400
487	20231120	112600	186802944	1929	1929	1929	1929	0
488	20231120	112500	186802944	1929	1928	1929	1928	2
489	20231120	112400	186799087	1924	1924	1924	1924	190
490	20231120	112300	186433527	1924	1924	1924	1924	0
491	20231120	112200	186433527	1924	1924	1924	1924	0
492	20231120	112100	186433527	1924	1924	1924	1924	612
493	20231120	112000	185256039	1924	1924	1924	1924	0
494	20231120	111900	185256039	1924	1924	1924	1924	128
495	20231120	111800	185009767	1925	1924	1925	1924	180
496	20231120	111700	184663367	1924	1924	1924	1924	90
497	20231120	111600	184490207	1924	1924	1924	1924	0
498	20231120	111500	184490207	1924	1924	1924	1924	0
499	20231120	111400	184490207	1924	1924	1924	1924	17
500	20231120	111300	184457499	1924	1924	1924	1924	780
501	20231120	111200	182956779	1923	1923	1923	1923	0
502	20231120	111100	182956779	1923	1924	1924	1923	3159
503	20231120	111000	176879058	1924	1925	1925	1924	101
504	20231120	110900	176684709	1926	1926	1926	1926	194
505	20231120	110800	176311065	1926	1926	1926	1926	141
506	20231120	110700	176039499	1927	1929	1929	1927	74
507	20231120	110600	175896761	1930	1930	1930	1930	8
508	20231120	110500	175881321	1930	1930	1930	1930	9
509	20231120	110400	175863951	1930	1930	1930	1930	503
510	20231120	110300	174893161	1930	1930	1930	1930	3
511	20231120	110200	174887371	1931	1930	1931	1930	488
512	20231120	110100	173945044	1930	1930	1930	1930	0
513	20231120	110000	173945044	1930	1930	1930	1930	989
514	20231120	105900	172036274	1930	1930	1930	1930	718
515	20231120	105800	170650534	1931	1931	1931	1931	12
516	20231120	105700	170627362	1933	1933	1933	1933	0
517	20231120	105600	170627362	1933	1933	1933	1933	1
518	20231120	105500	170625429	1930	1930	1930	1930	0
519	20231120	105400	170625429	1930	1930	1930	1930	0
520	20231120	105300	170625429	1930	1930	1930	1930	0
521	20231120	105200	170625429	1930	1930	1930	1930	0
522	20231120	105100	170625429	1930	1930	1930	1930	0
523	20231120	105000	170625429	1930	1930	1930	1930	118
524	20231120	104900	170397689	1930	1930	1930	1930	372
525	20231120	104800	169679729	1930	1931	1931	1930	52
526	20231120	104700	169579347	1937	1937	1937	1937	0
527	20231120	104600	169579347	1937	1937	1937	1937	26
528	20231120	104500	169528985	1937	1931	1937	1931	40
529	20231120	104400	169451613	1938	1938	1938	1938	0
530	20231120	104300	169451613	1938	1938	1938	1938	0
531	20231120	104200	169451613	1938	1938	1938	1938	0
532	20231120	104100	169451613	1938	1938	1938	1938	0
533	20231120	104000	169451613	1938	1938	1938	1938	50
534	20231120	103900	169354713	1940	1940	1940	1940	0
535	20231120	103800	169354713	1940	1940	1940	1940	0
536	20231120	103700	169354713	1940	1940	1940	1940	0
537	20231120	103600	169354713	1940	1939	1940	1939	100
538	20231120	103500	169160764	1940	1940	1940	1940	4131
539	20231120	103400	161146624	1940	1927	1940	1927	14493
540	20231120	103300	133159180	1926	1926	1926	1926	300
541	20231120	103200	132581380	1921	1921	1921	1921	45
542	20231120	103100	132494935	1926	1926	1926	1926	1
543	20231120	103000	132493009	1920	1920	1920	1920	341
544	20231120	102900	131838289	1920	1925	1925	1920	1000
545	20231120	102800	129917749	1927	1922	1927	1922	116
546	20231120	102700	129694297	1927	1927	1927	1927	0
547	20231120	102600	129694297	1927	1927	1927	1927	51
548	20231120	102500	129596020	1927	1921	1927	1921	383
549	20231120	102400	128857991	1921	1926	1926	1921	564
550	20231120	102300	127772427	1927	1927	1927	1927	0
551	20231120	102200	127772427	1927	1927	1927	1927	1650
552	20231120	102100	124592877	1927	1930	1930	1927	31
553	20231120	102000	124533131	1930	1930	1930	1927	2110
554	20231120	101900	120466128	1930	1930	1930	1930	3
555	20231120	101800	120460338	1930	1932	1932	1930	4
556	20231120	101700	120452616	1932	1932	1932	1932	1
557	20231120	101600	120450684	1930	1930	1930	1930	0
558	20231120	101500	120450684	1930	1932	1932	1930	491
559	20231120	101400	119502084	1932	1932	1932	1932	0
560	20231120	101300	119502084	1932	1932	1932	1932	0
561	20231120	101200	119502084	1932	1932	1932	1932	0
562	20231120	101100	119502084	1932	1932	1932	1932	1
563	20231120	101000	119500152	1927	1927	1927	1927	101
564	20231120	100900	119305525	1933	1933	1933	1933	0
565	20231120	100800	119305525	1933	1933	1933	1933	0
566	20231120	100700	119305525	1933	1933	1933	1933	2070
567	20231120	100600	115304215	1933	1931	1933	1931	260
568	20231120	100500	114801928	1931	1931	1931	1931	1
569	20231120	100400	114799997	1931	1931	1931	1930	204
570	20231120	100300	114406074	1933	1933	1933	1933	11
571	20231120	100200	114384811	1934	1932	1934	1932	1238
572	20231120	100100	111991266	1931	1931	1931	1931	50
573	20231120	100000	111894716	1929	1931	1931	1929	566
574	20231120	095900	110802102	1930	1929	1930	1926	3886
575	20231120	095800	103302187	1929	1929	1929	1929	491
576	20231120	095700	102355048	1929	1929	1929	1929	0
577	20231120	095600	102355048	1929	1929	1929	1929	400
578	20231120	095500	101583448	1920	1929	1929	1920	5489
579	20231120	095400	91033122	1929	1928	1929	1928	66
580	20231120	095300	90905814	1928	1919	1928	1919	981
581	20231120	095200	89015335	1927	1918	1928	1916	2652
582	20231120	095100	83916390	1927	1927	1927	1927	0
583	20231120	095000	83916390	1927	1926	1927	1926	7
584	20231120	094900	83902907	1927	1927	1927	1927	1
585	20231120	094800	83900980	1913	1913	1913	1913	0
586	20231120	094700	83900980	1913	1913	1913	1913	0
587	20231120	094600	83900980	1913	1925	1925	1913	1020
588	20231120	094500	81948176	1928	1928	1928	1928	3
589	20231120	094400	81942392	1911	1929	1929	1911	3644
590	20231120	094300	74943291	1926	1928	1928	1926	6000
591	20231120	094200	63386450	1932	1932	1932	1932	1
592	20231120	094100	63384518	1931	1931	1931	1931	3317
593	20231120	094000	56979391	1931	1930	1931	1930	569
594	20231120	093900	55881205	1930	1930	1930	1930	2141
595	20231120	093800	51749075	1930	1930	1930	1930	12
596	20231120	093700	51725915	1930	1930	1930	1930	1
597	20231120	093600	51723985	1931	1933	1933	1931	201
598	20231120	093500	51335653	1932	1927	1933	1927	2771
599	20231120	093400	45985510	1922	1922	1922	1922	0
600	20231120	093300	45985510	1922	1922	1922	1922	7
601	20231120	093200	45972056	1927	1927	1927	1927	51
602	20231120	093100	45873779	1928	1928	1928	1928	0
603	20231120	093000	45873779	1928	1928	1928	1928	0
604	20231120	092900	45873779	1928	1928	1928	1928	5
605	20231120	092800	45864139	1928	1928	1928	1928	0
606	20231120	092700	45864139	1928	1928	1928	1928	6
607	20231120	092600	45852571	1922	1922	1922	1922	286
608	20231120	092500	45302879	1922	1922	1922	1922	383
609	20231120	092400	44566753	1922	1922	1922	1922	0
610	20231120	092300	44566753	1922	1922	1922	1922	176
611	20231120	092200	44228481	1929	1929	1929	1929	0
612	20231120	092100	44228481	1929	1923	1929	1923	87
613	20231120	092000	44061156	1929	1928	1929	1924	57
614	20231120	091900	43951406	1929	1929	1929	1929	1
615	20231120	091800	43949477	1930	1930	1930	1929	42
616	20231120	091700	43868427	1920	1920	1930	1920	220
617	20231120	091600	43445990	1930	1922	1930	1903	3736
618	20231120	091500	36304728	1922	1931	1931	1922	601
619	20231120	091400	35149597	1921	1921	1921	1921	600
620	20231120	091300	33996997	1933	1933	1933	1933	2
621	20231120	091200	33993131	1933	1920	1933	1920	19
622	20231120	091100	33956521	1920	1924	1924	1920	146
623	20231120	091000	33676076	1927	1934	1934	1927	865
624	20231120	090900	32006271	1933	1925	1933	1925	3202
625	20231120	090800	25828416	1925	1920	1926	1920	930
626	20231120	090700	24040255	1919	1916	1919	1912	138
627	20231120	090600	23775455	1910	1918	1923	1909	1920
628	20231120	090500	20091198	1917	1918	1918	1903	1509
629	20231120	090400	17217155	1905	1918	1919	1905	394
630	20231120	090300	16462904	1908	1918	1918	1908	643
631	20231120	090200	15235790	1909	1909	1909	1909	1403
632	20231120	090100	12557463	1909	1909	1909	1909	5
633	20231120	090000	12547918	1919	1922	1922	1909	6466