KissMeData/277410/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203400	427163612	1940	1940	1940	1940	2066
3	20231120	203300	427163612	1940	1940	1940	1940	0
4	20231120	203200	427163612	1940	1940	1940	1940	0
5	20231120	203100	427163612	1940	1940	1940	1940	0
6	20231120	203000	427163612	1940	1940	1940	1940	0
7	20231120	202900	427163612	1940	1940	1940	1940	0
8	20231120	202800	427163612	1940	1940	1940	1940	0
9	20231120	202700	427163612	1940	1940	1940	1940	0
10	20231120	202600	427163612	1940	1940	1940	1940	0
11	20231120	202500	427163612	1940	1940	1940	1940	0
12	20231120	202400	427163612	1940	1940	1940	1940	0
13	20231120	202300	427163612	1940	1940	1940	1940	0
14	20231120	202200	427163612	1940	1940	1940	1940	0
15	20231120	202100	427163612	1940	1940	1940	1940	0
16	20231120	202000	427163612	1940	1940	1940	1940	0
17	20231120	201900	427163612	1940	1940	1940	1940	0
18	20231120	201800	427163612	1940	1940	1940	1940	0
19	20231120	201700	427163612	1940	1940	1940	1940	0
20	20231120	201600	427163612	1940	1940	1940	1940	0
21	20231120	201500	427163612	1940	1940	1940	1940	0
22	20231120	201400	427163612	1940	1940	1940	1940	0
23	20231120	201300	427163612	1940	1940	1940	1940	0
24	20231120	201200	427163612	1940	1940	1940	1940	0
25	20231120	201100	427163612	1940	1940	1940	1940	0
26	20231120	201000	427163612	1940	1940	1940	1940	0
27	20231120	200900	427163612	1940	1940	1940	1940	0
28	20231120	200800	427163612	1940	1940	1940	1940	0
29	20231120	200700	427163612	1940	1940	1940	1940	0
30	20231120	200600	427163612	1940	1940	1940	1940	0
31	20231120	200500	427163612	1940	1940	1940	1940	0
32	20231120	200400	427163612	1940	1940	1940	1940	2066
33	20231120	200300	427163612	1940	1940	1940	1940	0
34	20231120	200200	427163612	1940	1940	1940	1940	0
35	20231120	200100	427163612	1940	1940	1940	1940	0
36	20231120	200000	427163612	1940	1940	1940	1940	0
37	20231120	195900	427163612	1940	1940	1940	1940	0
38	20231120	195800	427163612	1940	1940	1940	1940	0
39	20231120	195700	427163612	1940	1940	1940	1940	0
40	20231120	195600	427163612	1940	1940	1940	1940	0
41	20231120	195500	427163612	1940	1940	1940	1940	0
42	20231120	195400	427163612	1940	1940	1940	1940	0
43	20231120	195300	427163612	1940	1940	1940	1940	0
44	20231120	195200	427163612	1940	1940	1940	1940	0
45	20231120	195100	427163612	1940	1940	1940	1940	0
46	20231120	195000	427163612	1940	1940	1940	1940	0
47	20231120	194900	427163612	1940	1940	1940	1940	0
48	20231120	194800	427163612	1940	1940	1940	1940	0
49	20231120	194700	427163612	1940	1940	1940	1940	0
50	20231120	194600	427163612	1940	1940	1940	1940	0
51	20231120	194500	427163612	1940	1940	1940	1940	0
52	20231120	194400	427163612	1940	1940	1940	1940	0
53	20231120	194300	427163612	1940	1940	1940	1940	0
54	20231120	194200	427163612	1940	1940	1940	1940	0
55	20231120	194100	427163612	1940	1940	1940	1940	0
56	20231120	194000	427163612	1940	1940	1940	1940	0
57	20231120	193900	427163612	1940	1940	1940	1940	0
58	20231120	193800	427163612	1940	1940	1940	1940	0
59	20231120	193700	427163612	1940	1940	1940	1940	0
60	20231120	193600	427163612	1940	1940	1940	1940	0
61	20231120	193500	427163612	1940	1940	1940	1940	0
62	20231120	193400	427163612	1940	1940	1940	1940	2066
63	20231120	193300	427163612	1940	1940	1940	1940	0
64	20231120	193200	427163612	1940	1940	1940	1940	0
65	20231120	193100	427163612	1940	1940	1940	1940	0
66	20231120	193000	427163612	1940	1940	1940	1940	0
67	20231120	192900	427163612	1940	1940	1940	1940	0
68	20231120	192800	427163612	1940	1940	1940	1940	0
69	20231120	192700	427163612	1940	1940	1940	1940	0
70	20231120	192600	427163612	1940	1940	1940	1940	0
71	20231120	192500	427163612	1940	1940	1940	1940	0
72	20231120	192400	427163612	1940	1940	1940	1940	0
73	20231120	192300	427163612	1940	1940	1940	1940	0
74	20231120	192200	427163612	1940	1940	1940	1940	0
75	20231120	192100	427163612	1940	1940	1940	1940	0
76	20231120	192000	427163612	1940	1940	1940	1940	0
77	20231120	191900	427163612	1940	1940	1940	1940	0
78	20231120	191800	427163612	1940	1940	1940	1940	0
79	20231120	191700	427163612	1940	1940	1940	1940	0
80	20231120	191600	427163612	1940	1940	1940	1940	0
81	20231120	191500	427163612	1940	1940	1940	1940	0
82	20231120	191400	427163612	1940	1940	1940	1940	0
83	20231120	191300	427163612	1940	1940	1940	1940	0
84	20231120	191200	427163612	1940	1940	1940	1940	0
85	20231120	191100	427163612	1940	1940	1940	1940	0
86	20231120	191000	427163612	1940	1940	1940	1940	0
87	20231120	190900	427163612	1940	1940	1940	1940	0
88	20231120	190800	427163612	1940	1940	1940	1940	0
89	20231120	190700	427163612	1940	1940	1940	1940	0
90	20231120	190600	427163612	1940	1940	1940	1940	0
91	20231120	190500	427163612	1940	1940	1940	1940	0
92	20231120	190400	427163612	1940	1940	1940	1940	2066
93	20231120	190300	427163612	1940	1940	1940	1940	0
94	20231120	190200	427163612	1940	1940	1940	1940	0
95	20231120	190100	427163612	1940	1940	1940	1940	0
96	20231120	190000	427163612	1940	1940	1940	1940	0
97	20231120	185900	427163612	1940	1940	1940	1940	0
98	20231120	185800	427163612	1940	1940	1940	1940	0
99	20231120	185700	427163612	1940	1940	1940	1940	0
100	20231120	185600	427163612	1940	1940	1940	1940	0
101	20231120	185500	427163612	1940	1940	1940	1940	0
102	20231120	185400	427163612	1940	1940	1940	1940	0
103	20231120	185300	427163612	1940	1940	1940	1940	0
104	20231120	185200	427163612	1940	1940	1940	1940	0
105	20231120	185100	427163612	1940	1940	1940	1940	0
106	20231120	185000	427163612	1940	1940	1940	1940	0
107	20231120	184900	427163612	1940	1940	1940	1940	0
108	20231120	184800	427163612	1940	1940	1940	1940	0
109	20231120	184700	427163612	1940	1940	1940	1940	0
110	20231120	184600	427163612	1940	1940	1940	1940	0
111	20231120	184500	427163612	1940	1940	1940	1940	0
112	20231120	184400	427163612	1940	1940	1940	1940	0
113	20231120	184300	427163612	1940	1940	1940	1940	0
114	20231120	184200	427163612	1940	1940	1940	1940	0
115	20231120	184100	427163612	1940	1940	1940	1940	0
116	20231120	184000	427163612	1940	1940	1940	1940	0
117	20231120	183900	427163612	1940	1940	1940	1940	0
118	20231120	183800	427163612	1940	1940	1940	1940	0
119	20231120	183700	427163612	1940	1940	1940	1940	0
120	20231120	183600	427163612	1940	1940	1940	1940	0
121	20231120	183500	427163612	1940	1940	1940	1940	0
122	20231120	183400	427163612	1940	1940	1940	1940	2066
123	20231120	183300	427163612	1940	1940	1940	1940	0
124	20231120	183200	427163612	1940	1940	1940	1940	0
125	20231120	183100	427163612	1940	1940	1940	1940	0
126	20231120	183000	427163612	1940	1940	1940	1940	0
127	20231120	182900	427163612	1940	1940	1940	1940	0
128	20231120	182800	427163612	1940	1940	1940	1940	0
129	20231120	182700	427163612	1940	1940	1940	1940	0
130	20231120	182600	427163612	1940	1940	1940	1940	0
131	20231120	182500	427163612	1940	1940	1940	1940	0
132	20231120	182400	427163612	1940	1940	1940	1940	0
133	20231120	182300	427163612	1940	1940	1940	1940	0
134	20231120	182200	427163612	1940	1940	1940	1940	0
135	20231120	182100	427163612	1940	1940	1940	1940	0
136	20231120	182000	427163612	1940	1940	1940	1940	0
137	20231120	181900	427163612	1940	1940	1940	1940	0
138	20231120	181800	427163612	1940	1940	1940	1940	0
139	20231120	181700	427163612	1940	1940	1940	1940	0
140	20231120	181600	427163612	1940	1940	1940	1940	0
141	20231120	181500	427163612	1940	1940	1940	1940	0
142	20231120	181400	427163612	1940	1940	1940	1940	0
143	20231120	181300	427163612	1940	1940	1940	1940	0
144	20231120	181200	427163612	1940	1940	1940	1940	0
145	20231120	181100	427163612	1940	1940	1940	1940	0
146	20231120	181000	427163612	1940	1940	1940	1940	0
147	20231120	180900	427163612	1940	1940	1940	1940	0
148	20231120	180800	427163612	1940	1940	1940	1940	0
149	20231120	180700	427163612	1940	1940	1940	1940	0
150	20231120	180600	427163612	1940	1940	1940	1940	0
151	20231120	180500	427163612	1940	1940	1940	1940	0
152	20231120	180400	427163612	1940	1940	1940	1940	2066
153	20231120	180300	427163612	1940	1940	1940	1940	0
154	20231120	180200	427163612	1940	1940	1940	1940	0
155	20231120	180100	427163612	1940	1940	1940	1940	0
156	20231120	180000	427163612	1940	1940	1940	1940	0
157	20231120	175900	427163612	1940	1940	1940	1940	0
158	20231120	175800	427163612	1940	1940	1940	1940	0
159	20231120	175700	427163612	1940	1940	1940	1940	0
160	20231120	175600	427163612	1940	1940	1940	1940	0
161	20231120	175500	427163612	1940	1940	1940	1940	0
162	20231120	175400	427163612	1940	1940	1940	1940	0
163	20231120	175300	427163612	1940	1940	1940	1940	0
164	20231120	175200	427163612	1940	1940	1940	1940	0
165	20231120	175100	427163612	1940	1940	1940	1940	0
166	20231120	175000	427163612	1940	1940	1940	1940	0
167	20231120	174900	427163612	1940	1940	1940	1940	0
168	20231120	174800	427163612	1940	1940	1940	1940	0
169	20231120	174700	427163612	1940	1940	1940	1940	0
170	20231120	174600	427163612	1940	1940	1940	1940	0
171	20231120	174500	427163612	1940	1940	1940	1940	0
172	20231120	174400	427163612	1940	1940	1940	1940	0
173	20231120	174300	427163612	1940	1940	1940	1940	0
174	20231120	174200	427163612	1940	1940	1940	1940	0
175	20231120	174100	427163612	1940	1940	1940	1940	0
176	20231120	174000	427163612	1940	1940	1940	1940	0
177	20231120	173900	427163612	1940	1940	1940	1940	0
178	20231120	173800	427163612	1940	1940	1940	1940	0
179	20231120	173700	427163612	1940	1940	1940	1940	0
180	20231120	173600	427163612	1940	1940	1940	1940	0
181	20231120	173500	427163612	1940	1940	1940	1940	0
182	20231120	173400	427163612	1940	1940	1940	1940	2066
183	20231120	173300	427163612	1940	1940	1940	1940	0
184	20231120	173200	427163612	1940	1940	1940	1940	0
185	20231120	173100	427163612	1940	1940	1940	1940	0
186	20231120	173000	427163612	1940	1940	1940	1940	0
187	20231120	172900	427163612	1940	1940	1940	1940	0
188	20231120	172800	427163612	1940	1940	1940	1940	0
189	20231120	172700	427163612	1940	1940	1940	1940	0
190	20231120	172600	427163612	1940	1940	1940	1940	0
191	20231120	172500	427163612	1940	1940	1940	1940	0
192	20231120	172400	427163612	1940	1940	1940	1940	0
193	20231120	172300	427163612	1940	1940	1940	1940	0
194	20231120	172200	427163612	1940	1940	1940	1940	0
195	20231120	172100	427163612	1940	1940	1940	1940	0
196	20231120	172000	427163612	1940	1940	1940	1940	0
197	20231120	171900	427163612	1940	1940	1940	1940	0
198	20231120	171800	427163612	1940	1940	1940	1940	0
199	20231120	171700	427163612	1940	1940	1940	1940	0
200	20231120	171600	427163612	1940	1940	1940	1940	0
201	20231120	171500	427163612	1940	1940	1940	1940	0
202	20231120	171400	427163612	1940	1940	1940	1940	0
203	20231120	171300	427163612	1940	1940	1940	1940	0
204	20231120	171200	427163612	1940	1940	1940	1940	0
205	20231120	171100	427163612	1940	1940	1940	1940	0
206	20231120	171000	427163612	1940	1940	1940	1940	0
207	20231120	170900	427163612	1940	1940	1940	1940	0
208	20231120	170800	427163612	1940	1940	1940	1940	0
209	20231120	170700	427163612	1940	1940	1940	1940	0
210	20231120	170600	427163612	1940	1940	1940	1940	0
211	20231120	170500	427163612	1940	1940	1940	1940	0
212	20231120	170400	427163612	1940	1940	1940	1940	2066
213	20231120	170300	427163612	1940	1940	1940	1940	0
214	20231120	170200	427163612	1940	1940	1940	1940	0
215	20231120	170100	427163612	1940	1940	1940	1940	0
216	20231120	170000	427163612	1940	1940	1940	1940	0
217	20231120	165900	427163612	1940	1940	1940	1940	0
218	20231120	165800	427163612	1940	1940	1940	1940	0
219	20231120	165700	427163612	1940	1940	1940	1940	0
220	20231120	165600	427163612	1940	1940	1940	1940	0
221	20231120	165500	427163612	1940	1940	1940	1940	0
222	20231120	165400	427163612	1940	1940	1940	1940	0
223	20231120	165300	427163612	1940	1940	1940	1940	0
224	20231120	165200	427163612	1940	1940	1940	1940	0
225	20231120	165100	427163612	1940	1940	1940	1940	0
226	20231120	165000	427163612	1940	1940	1940	1940	0
227	20231120	164900	427163612	1940	1940	1940	1940	0
228	20231120	164800	427163612	1940	1940	1940	1940	0
229	20231120	164700	427163612	1940	1940	1940	1940	0
230	20231120	164600	427163612	1940	1940	1940	1940	0
231	20231120	164500	427163612	1940	1940	1940	1940	0
232	20231120	164400	427163612	1940	1940	1940	1940	0
233	20231120	164300	427163612	1940	1940	1940	1940	0
234	20231120	164200	427163612	1940	1940	1940	1940	0
235	20231120	164100	427163612	1940	1940	1940	1940	0
236	20231120	164000	427163612	1940	1940	1940	1940	0
237	20231120	163900	427163612	1940	1940	1940	1940	0
238	20231120	163800	427163612	1940	1940	1940	1940	0
239	20231120	163700	427163612	1940	1940	1940	1940	0
240	20231120	163600	427163612	1940	1940	1940	1940	0
241	20231120	163500	427163612	1940	1940	1940	1940	0
242	20231120	163400	427163612	1940	1940	1940	1940	2066
243	20231120	163300	427163612	1940	1940	1940	1940	0
244	20231120	163200	427163612	1940	1940	1940	1940	0
245	20231120	163100	427163612	1940	1940	1940	1940	0
246	20231120	163000	427163612	1940	1940	1940	1940	0
247	20231120	162900	427163612	1940	1940	1940	1940	0
248	20231120	162800	427163612	1940	1940	1940	1940	0
249	20231120	162700	427163612	1940	1940	1940	1940	0
250	20231120	162600	427163612	1940	1940	1940	1940	0
251	20231120	162500	427163612	1940	1940	1940	1940	0
252	20231120	162400	427163612	1940	1940	1940	1940	0
253	20231120	162300	427163612	1940	1940	1940	1940	0
254	20231120	162200	427163612	1940	1940	1940	1940	0
255	20231120	162100	427163612	1940	1940	1940	1940	0
256	20231120	162000	427163612	1940	1940	1940	1940	0
257	20231120	161900	427163612	1940	1940	1940	1940	0
258	20231120	161800	427163612	1940	1940	1940	1940	0
259	20231120	161700	427163612	1940	1940	1940	1940	0
260	20231120	161600	427163612	1940	1940	1940	1940	0
261	20231120	161500	427163612	1940	1940	1940	1940	0
262	20231120	161400	427163612	1940	1940	1940	1940	0
263	20231120	161300	427163612	1940	1940	1940	1940	0
264	20231120	161200	427163612	1940	1940	1940	1940	0
265	20231120	161100	427163612	1940	1940	1940	1940	0
266	20231120	161000	427163612	1940	1940	1940	1940	0
267	20231120	160900	427163612	1940	1940	1940	1940	0
268	20231120	160800	427163612	1940	1940	1940	1940	0
269	20231120	160700	427163612	1940	1940	1940	1940	0
270	20231120	160600	427163612	1940	1940	1940	1940	0
271	20231120	160500	427163612	1940	1940	1940	1940	0
272	20231120	160400	427163612	1940	1940	1940	1940	2066
273	20231120	160300	427163612	1940	1940	1940	1940	0
274	20231120	160200	427163612	1940	1940	1940	1940	0
275	20231120	160100	427163612	1940	1940	1940	1940	0
276	20231120	160000	427163612	1940	1940	1940	1940	0
277	20231120	155900	427163612	1940	1940	1940	1940	0
278	20231120	155800	427163612	1940	1940	1940	1940	0
279	20231120	155700	427163612	1940	1940	1940	1940	0
280	20231120	155600	427163612	1940	1940	1940	1940	0
281	20231120	155500	427163612	1940	1940	1940	1940	0
282	20231120	155400	427163612	1940	1940	1940	1940	0
283	20231120	155300	427163612	1940	1940	1940	1940	0
284	20231120	155200	427163612	1940	1940	1940	1940	0
285	20231120	155100	427163612	1940	1940	1940	1940	0
286	20231120	155000	427163612	1940	1940	1940	1940	0
287	20231120	154900	427163612	1940	1940	1940	1940	0
288	20231120	154800	427163612	1940	1940	1940	1940	0
289	20231120	154700	427163612	1940	1940	1940	1940	0
290	20231120	154600	427163612	1940	1940	1940	1940	0
291	20231120	154500	427163612	1940	1940	1940	1940	0
292	20231120	154400	427163612	1940	1940	1940	1940	0
293	20231120	154300	427163612	1940	1940	1940	1940	0
294	20231120	154200	427163612	1940	1940	1940	1940	0
295	20231120	154100	427163612	1940	1940	1940	1940	0
296	20231120	154000	427163612	1940	1940	1940	1940	0
297	20231120	153900	427163612	1940	1940	1940	1940	0
298	20231120	153800	427163612	1940	1940	1940	1940	0
299	20231120	153700	427163612	1940	1940	1940	1940	0
300	20231120	153600	427163612	1940	1940	1940	1940	0
301	20231120	153500	427163612	1940	1940	1940	1940	0
302	20231120	153400	427163612	1940	1940	1940	1940	2066
303	20231120	153300	427163612	1940	1940	1940	1940	0
304	20231120	153200	427163612	1940	1940	1940	1940	0
305	20231120	153100	427163612	1940	1940	1940	1940	0
306	20231120	153000	427163612	1940	1940	1940	1940	2066
307	20231120	152900	423155572	1940	1940	1940	1940	0
308	20231120	152800	423155572	1940	1940	1940	1940	0
309	20231120	152700	423155572	1940	1940	1940	1940	0
310	20231120	152600	423155572	1940	1940	1940	1940	0
311	20231120	152500	423155572	1940	1940	1940	1940	0
312	20231120	152400	423155572	1940	1940	1940	1940	0
313	20231120	152300	423155572	1940	1940	1940	1940	0
314	20231120	152200	423155572	1940	1940	1940	1940	0
315	20231120	152100	423155572	1940	1940	1940	1940	0
316	20231120	152000	423155572	1940	1940	1940	1940	0
317	20231120	151900	423155572	1940	1939	1940	1939	66
318	20231120	151800	423027533	1935	1936	1936	1935	2217
319	20231120	151700	418736600	1936	1935	1936	1935	1226
320	20231120	151600	416363971	1936	1936	1936	1936	360
321	20231120	151500	415667011	1937	1937	1937	1937	21
322	20231120	151400	415626334	1937	1937	1937	1937	904
323	20231120	151300	413875286	1937	1937	1937	1937	1000
324	20231120	151200	411938286	1938	1939	1940	1938	886
325	20231120	151100	410220849	1939	1939	1939	1939	154
326	20231120	151000	409922243	1938	1939	1939	1938	242
327	20231120	150900	409453059	1940	1940	1940	1939	301
328	20231120	150800	408869131	1940	1940	1940	1940	0
329	20231120	150700	408869131	1940	1939	1940	1939	59
330	20231120	150600	408754674	1940	1940	1940	1940	0
331	20231120	150500	408754674	1940	1942	1942	1940	38
332	20231120	150400	408680938	1942	1939	1942	1939	409
333	20231120	150300	407887668	1939	1939	1939	1939	169
334	20231120	150200	407559977	1939	1939	1939	1939	35
335	20231120	150100	407492112	1940	1940	1940	1940	191
336	20231120	150000	407121572	1940	1940	1940	1940	4
337	20231120	145900	407113812	1939	1939	1939	1939	0
338	20231120	145800	407113812	1939	1939	1939	1939	0
339	20231120	145700	407113812	1939	1939	1939	1939	113
340	20231120	145600	406894705	1939	1939	1939	1939	93
341	20231120	145500	406714378	1939	1939	1939	1938	106
342	20231120	145400	406508887	1939	1939	1939	1939	0
343	20231120	145300	406508887	1939	1939	1939	1939	100
344	20231120	145200	406314987	1938	1938	1938	1938	0
345	20231120	145100	406314987	1938	1938	1938	1938	16
346	20231120	145000	406283979	1938	1939	1939	1938	300
347	20231120	144900	405702578	1938	1938	1938	1938	0
348	20231120	144800	405702578	1938	1938	1938	1938	0
349	20231120	144700	405702578	1938	1939	1939	1938	60
350	20231120	144600	405586293	1938	1938	1938	1938	250
351	20231120	144500	405101793	1938	1938	1938	1938	1028
352	20231120	144400	403109529	1942	1942	1942	1942	0
353	20231120	144300	403109529	1942	1942	1942	1942	35
354	20231120	144200	403041559	1942	1939	1942	1939	5006
355	20231120	144100	393329056	1938	1938	1938	1938	0
356	20231120	144000	393329056	1938	1938	1938	1938	909
357	20231120	143900	391567414	1939	1939	1939	1939	0
358	20231120	143800	391567414	1939	1939	1939	1939	31
359	20231120	143700	391507305	1939	1939	1939	1939	0
360	20231120	143600	391507305	1939	1939	1939	1939	275
361	20231120	143500	390974080	1939	1940	1940	1939	382
362	20231120	143400	390233372	1939	1939	1939	1939	4
363	20231120	143300	390225616	1939	1939	1939	1939	1
364	20231120	143200	390223677	1939	1939	1939	1939	0
365	20231120	143100	390223677	1939	1940	1940	1939	147
366	20231120	143000	389938597	1940	1940	1940	1940	0
367	20231120	142900	389938597	1940	1940	1940	1940	0
368	20231120	142800	389938597	1940	1940	1940	1940	0
369	20231120	142700	389938597	1940	1940	1940	1940	1
370	20231120	142600	389936657	1940	1940	1940	1940	0
371	20231120	142500	389936657	1940	1940	1940	1940	30
372	20231120	142400	389878457	1940	1940	1940	1940	10
373	20231120	142300	389859057	1940	1940	1940	1940	200
374	20231120	142200	389471057	1940	1940	1940	1940	0
375	20231120	142100	389471057	1940	1940	1940	1940	0
376	20231120	142000	389471057	1940	1940	1940	1940	0
377	20231120	141900	389471057	1940	1940	1940	1940	20
378	20231120	141800	389432257	1940	1940	1940	1940	0
379	20231120	141700	389432257	1940	1940	1940	1940	0
380	20231120	141600	389432257	1940	1940	1940	1940	0
381	20231120	141500	389432257	1940	1940	1940	1940	20
382	20231120	141400	389393457	1940	1940	1940	1940	0
383	20231120	141300	389393457	1940	1940	1940	1940	321
384	20231120	141200	388770717	1940	1940	1940	1940	7
385	20231120	141100	388757137	1940	1940	1940	1940	111
386	20231120	141000	388541797	1938	1938	1938	1938	0
387	20231120	140900	388541797	1938	1938	1938	1938	100
388	20231120	140800	388347997	1940	1940	1940	1940	0
389	20231120	140700	388347997	1940	1939	1940	1938	459
390	20231120	140600	387457832	1939	1939	1939	1939	2
391	20231120	140500	387453954	1939	1939	1939	1939	0
392	20231120	140400	387453954	1939	1938	1939	1937	1839
393	20231120	140300	383891781	1938	1937	1938	1937	84
394	20231120	140200	383729062	1938	1938	1938	1938	5
395	20231120	140100	383719372	1937	1937	1937	1937	1532
396	20231120	140000	380751888	1938	1938	1938	1938	1223
397	20231120	135900	378381714	1938	1939	1940	1938	209
398	20231120	135800	377976280	1939	1939	1939	1939	1
399	20231120	135700	377974341	1936	1936	1936	1936	81
400	20231120	135600	377817525	1936	1936	1936	1936	1
401	20231120	135500	377815589	1936	1937	1937	1936	7451
402	20231120	135400	363387892	1937	1937	1937	1937	2
403	20231120	135300	363384018	1938	1938	1938	1938	438
404	20231120	135200	362535174	1938	1938	1938	1938	0
405	20231120	135100	362535174	1938	1938	1938	1938	0
406	20231120	135000	362535174	1938	1939	1939	1938	21
407	20231120	134900	362494456	1939	1939	1939	1939	33
408	20231120	134800	362430469	1938	1938	1938	1938	55
409	20231120	134700	362323879	1938	1939	1939	1938	221
410	20231120	134600	361895477	1940	1940	1940	1940	1
411	20231120	134500	361893537	1938	1938	1938	1938	913
412	20231120	134400	360124143	1938	1938	1938	1938	527
413	20231120	134300	359102817	1938	1939	1940	1938	867
414	20231120	134200	357422559	1939	1939	1939	1939	50
415	20231120	134100	357325609	1939	1940	1940	1939	1139
416	20231120	134000	355116893	1941	1941	1941	1941	174
417	20231120	133900	354779159	1941	1943	1943	1941	72
418	20231120	133800	354639341	1944	1944	1944	1944	5
419	20231120	133700	354629621	1944	1944	1944	1944	19
420	20231120	133600	354592685	1944	1944	1944	1944	0
421	20231120	133500	354592685	1944	1944	1944	1944	0
422	20231120	133400	354592685	1944	1944	1944	1944	41
423	20231120	133300	354512981	1944	1944	1944	1944	20
424	20231120	133200	354474101	1944	1944	1944	1944	0
425	20231120	133100	354474101	1944	1943	1944	1943	11
426	20231120	133000	354452718	1944	1944	1944	1944	0
427	20231120	132900	354452718	1944	1944	1944	1944	0
428	20231120	132800	354452718	1944	1945	1945	1944	2
429	20231120	132700	354448829	1940	1940	1940	1940	0
430	20231120	132600	354448829	1940	1941	1941	1940	566
431	20231120	132500	353350746	1941	1942	1942	1941	200
432	20231120	132400	352962544	1943	1943	1943	1943	1
433	20231120	132300	352960601	1943	1943	1943	1943	0
434	20231120	132200	352960601	1943	1943	1943	1943	9
435	20231120	132100	352943114	1943	1943	1943	1943	103
436	20231120	132000	352742985	1943	1943	1943	1943	0
437	20231120	131900	352742985	1943	1943	1943	1943	45
438	20231120	131800	352655550	1940	1940	1940	1940	0
439	20231120	131700	352655550	1940	1940	1940	1940	0
440	20231120	131600	352655550	1940	1943	1943	1940	500
441	20231120	131500	351685544	1940	1940	1940	1940	0
442	20231120	131400	351685544	1940	1940	1940	1940	0
443	20231120	131300	351685544	1940	1940	1940	1940	0
444	20231120	131200	351685544	1940	1940	1940	1940	0
445	20231120	131100	351685544	1940	1940	1940	1940	0
446	20231120	131000	351685544	1940	1940	1940	1940	83
447	20231120	130900	351524524	1940	1940	1940	1940	13
448	20231120	130800	351499304	1939	1940	1940	1939	215
449	20231120	130700	351082404	1940	1940	1940	1940	72
450	20231120	130600	350942724	1940	1940	1940	1940	1262
451	20231120	130500	348494444	1940	1944	1944	1940	1066
452	20231120	130400	346424179	1945	1945	1945	1945	0
453	20231120	130300	346424179	1945	1945	1945	1945	139
454	20231120	130200	346153824	1944	1944	1944	1944	0
455	20231120	130100	346153824	1944	1944	1944	1944	5
456	20231120	130000	346144104	1944	1944	1944	1944	1
457	20231120	125900	346142160	1945	1945	1945	1945	2
458	20231120	125800	346138270	1947	1947	1947	1947	0
459	20231120	125700	346138270	1947	1947	1947	1947	0
460	20231120	125600	346138270	1947	1947	1947	1942	974
461	20231120	125500	344244541	1942	1942	1942	1942	0
462	20231120	125400	344244541	1942	1942	1942	1942	0
463	20231120	125300	344244541	1942	1942	1942	1942	0
464	20231120	125200	344244541	1942	1942	1942	1942	0
465	20231120	125100	344244541	1942	1942	1942	1942	1699
466	20231120	125000	340945083	1942	1942	1942	1942	10
467	20231120	124900	340925663	1947	1947	1947	1947	0
468	20231120	124800	340925663	1947	1946	1947	1946	115
469	20231120	124700	340701858	1947	1946	1947	1946	170
470	20231120	124600	340371018	1946	1946	1946	1946	1116
471	20231120	124500	338199282	1946	1945	1946	1941	615
472	20231120	124400	337003096	1945	1945	1945	1945	1
473	20231120	124300	337001151	1945	1945	1945	1945	0
474	20231120	124200	337001151	1945	1945	1945	1945	10
475	20231120	124100	336981701	1942	1943	1943	1942	228
476	20231120	124000	336538924	1942	1945	1945	1942	9
477	20231120	123900	336521440	1944	1943	1944	1943	1110
478	20231120	123800	334363710	1943	1943	1943	1943	31
479	20231120	123700	334303477	1943	1943	1943	1943	0
480	20231120	123600	334303477	1943	1943	1943	1943	623
481	20231120	123500	333092988	1943	1943	1943	1943	251
482	20231120	123400	332605295	1943	1943	1943	1943	0
483	20231120	123300	332605295	1943	1943	1943	1943	4
484	20231120	123200	332597523	1943	1943	1943	1943	0
485	20231120	123100	332597523	1943	1943	1943	1943	1
486	20231120	123000	332595580	1937	1937	1937	1937	0
487	20231120	122900	332595580	1937	1937	1937	1937	0
488	20231120	122800	332595580	1937	1937	1940	1937	11190
489	20231120	122700	310920355	1940	1940	1940	1937	612
490	20231120	122600	309734818	1941	1941	1941	1941	5
491	20231120	122500	309725113	1941	1941	1941	1941	3
492	20231120	122400	309719290	1938	1938	1938	1938	0
493	20231120	122300	309719290	1938	1938	1938	1938	30
494	20231120	122200	309661150	1938	1938	1938	1938	160
495	20231120	122100	309351070	1941	1941	1941	1941	0
496	20231120	122000	309351070	1941	1941	1941	1941	88
497	20231120	121900	309180262	1940	1939	1940	1937	1744
498	20231120	121800	305800034	1940	1941	1941	1940	1649
499	20231120	121700	302600719	1942	1942	1942	1942	84
500	20231120	121600	302437591	1941	1941	1941	1941	40
501	20231120	121500	302359951	1942	1942	1942	1942	1096
502	20231120	121400	300231519	1942	1943	1943	1942	66
503	20231120	121300	300103282	1943	1943	1943	1943	0
504	20231120	121200	300103282	1943	1943	1943	1943	40
505	20231120	121100	300025562	1943	1943	1943	1943	0
506	20231120	121000	300025562	1943	1944	1944	1943	496
507	20231120	120900	299061795	1944	1944	1944	1944	0
508	20231120	120800	299061795	1944	1944	1944	1944	0
509	20231120	120700	299061795	1944	1945	1945	1944	10
510	20231120	120600	299042350	1946	1946	1946	1946	5
511	20231120	120500	299032620	1947	1947	1947	1947	0
512	20231120	120400	299032620	1947	1947	1947	1947	0
513	20231120	120300	299032620	1947	1947	1947	1947	0
514	20231120	120200	299032620	1947	1947	1947	1947	245
515	20231120	120100	298555605	1946	1946	1946	1945	200
516	20231120	120000	298166505	1945	1945	1945	1945	0
517	20231120	115900	298166505	1945	1944	1945	1944	4248
518	20231120	115800	289905139	1943	1943	1943	1943	124
519	20231120	115700	289664207	1943	1943	1943	1943	0
520	20231120	115600	289664207	1943	1943	1943	1943	0
521	20231120	115500	289664207	1943	1943	1943	1943	0
522	20231120	115400	289664207	1943	1943	1943	1943	0
523	20231120	115300	289664207	1943	1943	1943	1943	7
524	20231120	115200	289650606	1943	1943	1943	1943	0
525	20231120	115100	289650606	1943	1943	1943	1943	250
526	20231120	115000	289164856	1943	1943	1943	1943	5
527	20231120	114900	289155141	1944	1944	1944	1944	0
528	20231120	114800	289155141	1944	1944	1944	1944	0
529	20231120	114700	289155141	1944	1944	1944	1944	1
530	20231120	114600	289153197	1944	1944	1944	1944	5
531	20231120	114500	289143477	1943	1943	1943	1943	0
532	20231120	114400	289143477	1943	1943	1943	1943	0
533	20231120	114300	289143477	1943	1943	1943	1943	0
534	20231120	114200	289143477	1943	1942	1943	1942	371
535	20231120	114100	288422699	1940	1942	1942	1940	453
536	20231120	114000	287543171	1943	1945	1945	1943	124
537	20231120	113900	287302199	1945	1945	1945	1945	1
538	20231120	113800	287300254	1945	1945	1945	1945	35
539	20231120	113700	287232179	1945	1945	1945	1945	659
540	20231120	113600	285950424	1946	1945	1946	1945	1214
541	20231120	113500	283588610	1945	1945	1945	1945	0
542	20231120	113400	283588610	1945	1945	1945	1945	252
543	20231120	113300	283098470	1945	1945	1945	1945	678
544	20231120	113200	281779760	1945	1945	1945	1945	30
545	20231120	113100	281721410	1942	1942	1942	1942	0
546	20231120	113000	281721410	1942	1943	1943	1942	8
547	20231120	112900	281705873	1943	1943	1943	1943	34
548	20231120	112800	281639811	1943	1943	1943	1943	0
549	20231120	112700	281639811	1943	1943	1943	1943	0
550	20231120	112600	281639811	1943	1943	1943	1943	0
551	20231120	112500	281639811	1943	1944	1944	1943	5
552	20231120	112400	281630095	1942	1942	1942	1942	0
553	20231120	112300	281630095	1942	1942	1942	1942	0
554	20231120	112200	281630095	1942	1942	1942	1942	0
555	20231120	112100	281630095	1942	1942	1945	1942	667
556	20231120	112000	280333563	1942	1942	1942	1942	369
557	20231120	111900	279616965	1942	1942	1942	1942	0
558	20231120	111800	279616965	1942	1942	1942	1942	200
559	20231120	111700	279228565	1941	1941	1941	1941	0
560	20231120	111600	279228565	1941	1941	1941	1941	0
561	20231120	111500	279228565	1941	1941	1941	1941	20
562	20231120	111400	279189745	1941	1941	1941	1941	2000
563	20231120	111300	275307745	1945	1945	1945	1945	5
564	20231120	111200	275298020	1940	1942	1942	1940	5590
565	20231120	111100	264442400	1943	1943	1943	1943	0
566	20231120	111000	264442400	1943	1940	1943	1938	2299
567	20231120	110900	259983807	1940	1940	1940	1940	0
568	20231120	110800	259983807	1940	1940	1940	1940	163
569	20231120	110700	259667587	1940	1941	1941	1940	500
570	20231120	110600	258697553	1941	1942	1942	1941	101
571	20231120	110500	258501511	1942	1942	1942	1942	0
572	20231120	110400	258501511	1942	1942	1942	1941	96
573	20231120	110300	258315085	1943	1943	1943	1943	415
574	20231120	110200	257508740	1943	1943	1943	1943	0
575	20231120	110100	257508740	1943	1944	1944	1943	9
576	20231120	110000	257491247	1944	1944	1944	1944	1000
577	20231120	105900	255547247	1941	1941	1941	1941	805
578	20231120	105800	253984742	1941	1941	1941	1941	201
579	20231120	105700	253594601	1941	1941	1941	1941	1
580	20231120	105600	253592660	1945	1945	1945	1945	0
581	20231120	105500	253592660	1945	1945	1945	1945	55
582	20231120	105400	253485685	1946	1946	1946	1946	0
583	20231120	105300	253485685	1946	1946	1946	1946	202
584	20231120	105200	253092593	1947	1947	1947	1947	0
585	20231120	105100	253092593	1947	1947	1947	1947	2
586	20231120	105000	253088699	1947	1947	1947	1947	187
587	20231120	104900	252724610	1947	1947	1947	1947	0
588	20231120	104800	252724610	1947	1943	1947	1940	312
589	20231120	104700	252118216	1940	1942	1942	1940	100
590	20231120	104600	251924214	1940	1940	1940	1940	0
591	20231120	104500	251924214	1940	1940	1940	1940	0
592	20231120	104400	251924214	1940	1940	1940	1940	0
593	20231120	104300	251924214	1940	1939	1942	1939	144
594	20231120	104200	251644834	1938	1938	1938	1938	0
595	20231120	104100	251644834	1938	1938	1938	1938	0
596	20231120	104000	251644834	1938	1938	1938	1938	0
597	20231120	103900	251644834	1938	1938	1938	1938	0
598	20231120	103800	251644834	1938	1938	1938	1938	0
599	20231120	103700	251644834	1938	1938	1938	1938	1
600	20231120	103600	251642896	1947	1947	1947	1947	0
601	20231120	103500	251642896	1947	1947	1947	1947	441
602	20231120	103400	250784269	1946	1946	1946	1946	60
603	20231120	103300	250667509	1946	1940	1946	1936	1600
604	20231120	103200	247565874	1939	1939	1939	1939	59
605	20231120	103100	247451473	1939	1939	1939	1939	1
606	20231120	103000	247449534	1939	1941	1941	1939	2020
607	20231120	102900	243528751	1941	1947	1947	1941	203
608	20231120	102800	243134710	1942	1942	1942	1942	1631
609	20231120	102700	239967308	1948	1948	1948	1948	0
610	20231120	102600	239967308	1948	1947	1948	1942	114
611	20231120	102500	239745636	1948	1948	1948	1948	229
612	20231120	102400	239299544	1948	1948	1948	1948	0
613	20231120	102300	239299544	1948	1948	1948	1948	605
614	20231120	102200	238121004	1948	1948	1948	1948	7
615	20231120	102100	238107368	1948	1948	1948	1948	20
616	20231120	102000	238068408	1948	1948	1948	1948	11
617	20231120	101900	238046980	1948	1948	1948	1948	60
618	20231120	101800	237930100	1948	1947	1948	1947	466
619	20231120	101700	237022698	1947	1947	1947	1947	0
620	20231120	101600	237022698	1947	1942	1947	1942	6649
621	20231120	101500	224109090	1942	1942	1942	1942	0
622	20231120	101400	224109090	1942	1942	1942	1942	0
623	20231120	101300	224109090	1942	1944	1944	1942	6640
624	20231120	101200	211211357	1944	1944	1944	1944	10
625	20231120	101100	211191917	1944	1944	1944	1944	3005
626	20231120	101000	205350197	1950	1944	1950	1944	531
627	20231120	100900	204315371	1948	1949	1949	1945	2184
628	20231120	100800	200067484	1950	1945	1950	1945	4
629	20231120	100700	200059699	1946	1952	1952	1946	309
630	20231120	100600	199457158	1953	1951	1955	1951	2469
631	20231120	100500	194637186	1951	1950	1951	1950	4841
632	20231120	100400	185196260	1950	1944	1950	1944	7173
633	20231120	100300	171236316	1944	1944	1944	1944	639
634	20231120	100200	169994100	1944	1943	1944	1943	3504
635	20231120	100100	163185757	1943	1943	1943	1943	720
636	20231120	100000	161786797	1943	1942	1944	1942	6703
637	20231120	095900	148759600	1942	1939	1942	1938	111
638	20231120	095800	148544077	1937	1937	1937	1937	0
639	20231120	095700	148544077	1937	1937	1937	1937	906
640	20231120	095600	146789155	1940	1945	1945	1937	1248
641	20231120	095500	144371039	1936	1936	1945	1936	6216
642	20231120	095400	132289629	1942	1936	1942	1936	501
643	20231120	095300	131319687	1942	1935	1942	1935	2402
644	20231120	095200	126658532	1935	1935	1935	1935	0
645	20231120	095100	126658532	1935	1935	1935	1935	51
646	20231120	095000	126559847	1934	1934	1934	1934	0
647	20231120	094900	126559847	1934	1934	1934	1934	0
648	20231120	094800	126559847	1934	1940	1940	1934	778
649	20231120	094700	125054965	1942	1942	1942	1942	0
650	20231120	094600	125054965	1942	1940	1942	1940	805
651	20231120	094500	123491665	1940	1938	1940	1931	2356
652	20231120	094400	118925987	1931	1931	1931	1931	250
653	20231120	094300	118443237	1938	1938	1938	1938	1
654	20231120	094200	118441299	1931	1931	1931	1931	129
655	20231120	094100	118192200	1930	1930	1930	1930	40
656	20231120	094000	118115000	1930	1930	1930	1930	1054
657	20231120	093900	116080780	1930	1930	1930	1930	151
658	20231120	093800	115789350	1940	1930	1940	1930	102
659	20231120	093700	115591480	1938	1940	1940	1938	11
660	20231120	093600	115570160	1929	1942	1942	1928	1764
661	20231120	093500	112155167	1942	1942	1942	1942	12
662	20231120	093400	112131863	1942	1944	1944	1942	462
663	20231120	093300	111233767	1944	1938	1944	1938	5010
664	20231120	093200	101508045	1940	1940	1940	1940	30
665	20231120	093100	101449845	1940	1940	1940	1939	737
666	20231120	093000	100020800	1938	1939	1939	1930	4094
667	20231120	092900	92091376	1936	1935	1939	1932	2904
668	20231120	092800	86471366	1939	1927	1939	1927	6067
669	20231120	092700	74724545	1932	1927	1932	1927	410
670	20231120	092600	73932500	1927	1926	1927	1926	645
671	20231120	092500	72689590	1926	1934	1934	1926	890
672	20231120	092400	70972358	1934	1934	1934	1934	13
673	20231120	092300	70947216	1935	1935	1935	1935	0
674	20231120	092200	70947216	1935	1935	1935	1935	13
675	20231120	092100	70922061	1935	1931	1937	1927	5774
676	20231120	092000	59761820	1928	1928	1928	1926	1837
677	20231120	091900	56220862	1928	1928	1928	1928	200
678	20231120	091800	55835262	1932	1930	1932	1929	1331
679	20231120	091700	53266720	1931	1925	1931	1925	2034
680	20231120	091600	49346114	1926	1921	1926	1921	1316
681	20231120	091500	46814492	1921	1909	1921	1909	781
682	20231120	091400	45323197	1909	1921	1921	1909	242
683	20231120	091300	44858545	1921	1919	1921	1907	3032
684	20231120	091200	39047247	1922	1919	1922	1919	2248
685	20231120	091100	34730688	1919	1918	1919	1918	413
686	20231120	091000	33938224	1915	1915	1915	1915	0
687	20231120	090900	33938224	1915	1915	1915	1915	1987
688	20231120	090800	30133119	1915	1906	1915	1906	399
689	20231120	090700	29369767	1906	1906	1906	1905	283
690	20231120	090600	28830519	1906	1906	1906	1906	830
691	20231120	090500	27248539	1905	1910	1915	1905	1006
692	20231120	090400	25331343	1910	1910	1910	1910	1274
693	20231120	090300	22898003	1905	1905	1915	1905	289
694	20231120	090200	22347448	1905	1907	1907	1905	2131
695	20231120	090100	18287348	1910	1910	1910	1910	0
696	20231120	090000	18287348	1910	1915	1915	1908	9553