KissMeData/277410/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	205400	832932128	1925	1925	1925	1925	15185
3	20231114	205300	832932128	1925	1925	1925	1925	0
4	20231114	205200	832932128	1925	1925	1925	1925	0
5	20231114	205100	832932128	1925	1925	1925	1925	0
6	20231114	205000	832932128	1925	1925	1925	1925	0
7	20231114	204900	832932128	1925	1925	1925	1925	0
8	20231114	204800	832932128	1925	1925	1925	1925	0
9	20231114	204700	832932128	1925	1925	1925	1925	0
10	20231114	204600	832932128	1925	1925	1925	1925	0
11	20231114	204500	832932128	1925	1925	1925	1925	0
12	20231114	204400	832932128	1925	1925	1925	1925	0
13	20231114	204300	832932128	1925	1925	1925	1925	0
14	20231114	204200	832932128	1925	1925	1925	1925	0
15	20231114	204100	832932128	1925	1925	1925	1925	0
16	20231114	204000	832932128	1925	1925	1925	1925	0
17	20231114	203900	832932128	1925	1925	1925	1925	0
18	20231114	203800	832932128	1925	1925	1925	1925	0
19	20231114	203700	832932128	1925	1925	1925	1925	0
20	20231114	203600	832932128	1925	1925	1925	1925	0
21	20231114	203500	832932128	1925	1925	1925	1925	0
22	20231114	203400	832932128	1925	1925	1925	1925	0
23	20231114	203300	832932128	1925	1925	1925	1925	0
24	20231114	203200	832932128	1925	1925	1925	1925	0
25	20231114	203100	832932128	1925	1925	1925	1925	0
26	20231114	203000	832932128	1925	1925	1925	1925	0
27	20231114	202900	832932128	1925	1925	1925	1925	0
28	20231114	202800	832932128	1925	1925	1925	1925	0
29	20231114	202700	832932128	1925	1925	1925	1925	0
30	20231114	202600	832932128	1925	1925	1925	1925	0
31	20231114	202500	832932128	1925	1925	1925	1925	0
32	20231114	202400	832932128	1925	1925	1925	1925	15185
33	20231114	202300	832932128	1925	1925	1925	1925	0
34	20231114	202200	832932128	1925	1925	1925	1925	0
35	20231114	202100	832932128	1925	1925	1925	1925	0
36	20231114	202000	832932128	1925	1925	1925	1925	0
37	20231114	201900	832932128	1925	1925	1925	1925	0
38	20231114	201800	832932128	1925	1925	1925	1925	0
39	20231114	201700	832932128	1925	1925	1925	1925	0
40	20231114	201600	832932128	1925	1925	1925	1925	0
41	20231114	201500	832932128	1925	1925	1925	1925	0
42	20231114	201400	832932128	1925	1925	1925	1925	0
43	20231114	201300	832932128	1925	1925	1925	1925	0
44	20231114	201200	832932128	1925	1925	1925	1925	0
45	20231114	201100	832932128	1925	1925	1925	1925	0
46	20231114	201000	832932128	1925	1925	1925	1925	0
47	20231114	200900	832932128	1925	1925	1925	1925	0
48	20231114	200800	832932128	1925	1925	1925	1925	0
49	20231114	200700	832932128	1925	1925	1925	1925	0
50	20231114	200600	832932128	1925	1925	1925	1925	0
51	20231114	200500	832932128	1925	1925	1925	1925	0
52	20231114	200400	832932128	1925	1925	1925	1925	0
53	20231114	200300	832932128	1925	1925	1925	1925	0
54	20231114	200200	832932128	1925	1925	1925	1925	0
55	20231114	200100	832932128	1925	1925	1925	1925	0
56	20231114	200000	832932128	1925	1925	1925	1925	0
57	20231114	195900	832932128	1925	1925	1925	1925	0
58	20231114	195800	832932128	1925	1925	1925	1925	0
59	20231114	195700	832932128	1925	1925	1925	1925	0
60	20231114	195600	832932128	1925	1925	1925	1925	0
61	20231114	195500	832932128	1925	1925	1925	1925	0
62	20231114	195400	832932128	1925	1925	1925	1925	15185
63	20231114	195300	832932128	1925	1925	1925	1925	0
64	20231114	195200	832932128	1925	1925	1925	1925	0
65	20231114	195100	832932128	1925	1925	1925	1925	0
66	20231114	195000	832932128	1925	1925	1925	1925	0
67	20231114	194900	832932128	1925	1925	1925	1925	0
68	20231114	194800	832932128	1925	1925	1925	1925	0
69	20231114	194700	832932128	1925	1925	1925	1925	0
70	20231114	194600	832932128	1925	1925	1925	1925	0
71	20231114	194500	832932128	1925	1925	1925	1925	0
72	20231114	194400	832932128	1925	1925	1925	1925	0
73	20231114	194300	832932128	1925	1925	1925	1925	0
74	20231114	194200	832932128	1925	1925	1925	1925	0
75	20231114	194100	832932128	1925	1925	1925	1925	0
76	20231114	194000	832932128	1925	1925	1925	1925	0
77	20231114	193900	832932128	1925	1925	1925	1925	0
78	20231114	193800	832932128	1925	1925	1925	1925	0
79	20231114	193700	832932128	1925	1925	1925	1925	0
80	20231114	193600	832932128	1925	1925	1925	1925	0
81	20231114	193500	832932128	1925	1925	1925	1925	0
82	20231114	193400	832932128	1925	1925	1925	1925	0
83	20231114	193300	832932128	1925	1925	1925	1925	0
84	20231114	193200	832932128	1925	1925	1925	1925	0
85	20231114	193100	832932128	1925	1925	1925	1925	0
86	20231114	193000	832932128	1925	1925	1925	1925	0
87	20231114	192900	832932128	1925	1925	1925	1925	0
88	20231114	192800	832932128	1925	1925	1925	1925	0
89	20231114	192700	832932128	1925	1925	1925	1925	0
90	20231114	192600	832932128	1925	1925	1925	1925	0
91	20231114	192500	832932128	1925	1925	1925	1925	0
92	20231114	192400	832932128	1925	1925	1925	1925	15185
93	20231114	192300	832932128	1925	1925	1925	1925	0
94	20231114	192200	832932128	1925	1925	1925	1925	0
95	20231114	192100	832932128	1925	1925	1925	1925	0
96	20231114	192000	832932128	1925	1925	1925	1925	0
97	20231114	191900	832932128	1925	1925	1925	1925	0
98	20231114	191800	832932128	1925	1925	1925	1925	0
99	20231114	191700	832932128	1925	1925	1925	1925	0
100	20231114	191600	832932128	1925	1925	1925	1925	0
101	20231114	191500	832932128	1925	1925	1925	1925	0
102	20231114	191400	832932128	1925	1925	1925	1925	0
103	20231114	191300	832932128	1925	1925	1925	1925	0
104	20231114	191200	832932128	1925	1925	1925	1925	0
105	20231114	191100	832932128	1925	1925	1925	1925	0
106	20231114	191000	832932128	1925	1925	1925	1925	0
107	20231114	190900	832932128	1925	1925	1925	1925	0
108	20231114	190800	832932128	1925	1925	1925	1925	0
109	20231114	190700	832932128	1925	1925	1925	1925	0
110	20231114	190600	832932128	1925	1925	1925	1925	0
111	20231114	190500	832932128	1925	1925	1925	1925	0
112	20231114	190400	832932128	1925	1925	1925	1925	0
113	20231114	190300	832932128	1925	1925	1925	1925	0
114	20231114	190200	832932128	1925	1925	1925	1925	0
115	20231114	190100	832932128	1925	1925	1925	1925	0
116	20231114	190000	832932128	1925	1925	1925	1925	0
117	20231114	185900	832932128	1925	1925	1925	1925	0
118	20231114	185800	832932128	1925	1925	1925	1925	0
119	20231114	185700	832932128	1925	1925	1925	1925	0
120	20231114	185600	832932128	1925	1925	1925	1925	0
121	20231114	185500	832932128	1925	1925	1925	1925	0
122	20231114	185400	832932128	1925	1925	1925	1925	15185
123	20231114	185300	832932128	1925	1925	1925	1925	0
124	20231114	185200	832932128	1925	1925	1925	1925	0
125	20231114	185100	832932128	1925	1925	1925	1925	0
126	20231114	185000	832932128	1925	1925	1925	1925	0
127	20231114	184900	832932128	1925	1925	1925	1925	0
128	20231114	184800	832932128	1925	1925	1925	1925	0
129	20231114	184700	832932128	1925	1925	1925	1925	0
130	20231114	184600	832932128	1925	1925	1925	1925	0
131	20231114	184500	832932128	1925	1925	1925	1925	0
132	20231114	184400	832932128	1925	1925	1925	1925	0
133	20231114	184300	832932128	1925	1925	1925	1925	0
134	20231114	184200	832932128	1925	1925	1925	1925	0
135	20231114	184100	832932128	1925	1925	1925	1925	0
136	20231114	184000	832932128	1925	1925	1925	1925	0
137	20231114	183900	832932128	1925	1925	1925	1925	0
138	20231114	183800	832932128	1925	1925	1925	1925	0
139	20231114	183700	832932128	1925	1925	1925	1925	0
140	20231114	183600	832932128	1925	1925	1925	1925	0
141	20231114	183500	832932128	1925	1925	1925	1925	0
142	20231114	183400	832932128	1925	1925	1925	1925	0
143	20231114	183300	832932128	1925	1925	1925	1925	0
144	20231114	183200	832932128	1925	1925	1925	1925	0
145	20231114	183100	832932128	1925	1925	1925	1925	0
146	20231114	183000	832932128	1925	1925	1925	1925	0
147	20231114	182900	832932128	1925	1925	1925	1925	0
148	20231114	182800	832932128	1925	1925	1925	1925	0
149	20231114	182700	832932128	1925	1925	1925	1925	0
150	20231114	182600	832932128	1925	1925	1925	1925	0
151	20231114	182500	832932128	1925	1925	1925	1925	0
152	20231114	182400	832932128	1925	1925	1925	1925	15185
153	20231114	182300	832932128	1925	1925	1925	1925	0
154	20231114	182200	832932128	1925	1925	1925	1925	0
155	20231114	182100	832932128	1925	1925	1925	1925	0
156	20231114	182000	832932128	1925	1925	1925	1925	0
157	20231114	181900	832932128	1925	1925	1925	1925	0
158	20231114	181800	832932128	1925	1925	1925	1925	0
159	20231114	181700	832932128	1925	1925	1925	1925	0
160	20231114	181600	832932128	1925	1925	1925	1925	0
161	20231114	181500	832932128	1925	1925	1925	1925	0
162	20231114	181400	832932128	1925	1925	1925	1925	0
163	20231114	181300	832932128	1925	1925	1925	1925	0
164	20231114	181200	832932128	1925	1925	1925	1925	0
165	20231114	181100	832932128	1925	1925	1925	1925	0
166	20231114	181000	832932128	1925	1925	1925	1925	0
167	20231114	180900	832932128	1925	1925	1925	1925	0
168	20231114	180800	832932128	1925	1925	1925	1925	0
169	20231114	180700	832932128	1925	1925	1925	1925	0
170	20231114	180600	832932128	1925	1925	1925	1925	0
171	20231114	180500	832932128	1925	1925	1925	1925	0
172	20231114	180400	832932128	1925	1925	1925	1925	0
173	20231114	180300	832932128	1925	1925	1925	1925	0
174	20231114	180200	832932128	1925	1925	1925	1925	0
175	20231114	180100	832932128	1925	1925	1925	1925	0
176	20231114	180000	832932128	1925	1925	1925	1925	0
177	20231114	175900	832932128	1925	1925	1925	1925	0
178	20231114	175800	832932128	1925	1925	1925	1925	0
179	20231114	175700	832932128	1925	1925	1925	1925	0
180	20231114	175600	832932128	1925	1925	1925	1925	0
181	20231114	175500	832932128	1925	1925	1925	1925	0
182	20231114	175400	832932128	1925	1925	1925	1925	15185
183	20231114	175300	832932128	1925	1925	1925	1925	0
184	20231114	175200	832932128	1925	1925	1925	1925	0
185	20231114	175100	832932128	1925	1925	1925	1925	0
186	20231114	175000	832932128	1925	1925	1925	1925	0
187	20231114	174900	832932128	1925	1925	1925	1925	0
188	20231114	174800	832932128	1925	1925	1925	1925	0
189	20231114	174700	832932128	1925	1925	1925	1925	0
190	20231114	174600	832932128	1925	1925	1925	1925	0
191	20231114	174500	832932128	1925	1925	1925	1925	0
192	20231114	174400	832932128	1925	1925	1925	1925	0
193	20231114	174300	832932128	1925	1925	1925	1925	0
194	20231114	174200	832932128	1925	1925	1925	1925	0
195	20231114	174100	832932128	1925	1925	1925	1925	0
196	20231114	174000	832932128	1925	1925	1925	1925	0
197	20231114	173900	832932128	1925	1925	1925	1925	0
198	20231114	173800	832932128	1925	1925	1925	1925	0
199	20231114	173700	832932128	1925	1925	1925	1925	0
200	20231114	173600	832932128	1925	1925	1925	1925	0
201	20231114	173500	832932128	1925	1925	1925	1925	0
202	20231114	173400	832932128	1925	1925	1925	1925	0
203	20231114	173300	832932128	1925	1925	1925	1925	0
204	20231114	173200	832932128	1925	1925	1925	1925	0
205	20231114	173100	832932128	1925	1925	1925	1925	0
206	20231114	173000	832932128	1925	1925	1925	1925	0
207	20231114	172900	832932128	1925	1925	1925	1925	0
208	20231114	172800	832932128	1925	1925	1925	1925	0
209	20231114	172700	832932128	1925	1925	1925	1925	0
210	20231114	172600	832932128	1925	1925	1925	1925	0
211	20231114	172500	832932128	1925	1925	1925	1925	0
212	20231114	172400	832932128	1925	1925	1925	1925	15185
213	20231114	172300	832932128	1925	1925	1925	1925	0
214	20231114	172200	832932128	1925	1925	1925	1925	0
215	20231114	172100	832932128	1925	1925	1925	1925	0
216	20231114	172000	832932128	1925	1925	1925	1925	0
217	20231114	171900	832932128	1925	1925	1925	1925	0
218	20231114	171800	832932128	1925	1925	1925	1925	0
219	20231114	171700	832932128	1925	1925	1925	1925	0
220	20231114	171600	832932128	1925	1925	1925	1925	0
221	20231114	171500	832932128	1925	1925	1925	1925	0
222	20231114	171400	832932128	1925	1925	1925	1925	0
223	20231114	171300	832932128	1925	1925	1925	1925	0
224	20231114	171200	832932128	1925	1925	1925	1925	0
225	20231114	171100	832932128	1925	1925	1925	1925	0
226	20231114	171000	832932128	1925	1925	1925	1925	0
227	20231114	170900	832932128	1925	1925	1925	1925	0
228	20231114	170800	832932128	1925	1925	1925	1925	0
229	20231114	170700	832932128	1925	1925	1925	1925	0
230	20231114	170600	832932128	1925	1925	1925	1925	0
231	20231114	170500	832932128	1925	1925	1925	1925	0
232	20231114	170400	832932128	1925	1925	1925	1925	0
233	20231114	170300	832932128	1925	1925	1925	1925	0
234	20231114	170200	832932128	1925	1925	1925	1925	0
235	20231114	170100	832932128	1925	1925	1925	1925	0
236	20231114	170000	832932128	1925	1925	1925	1925	0
237	20231114	165900	832932128	1925	1925	1925	1925	0
238	20231114	165800	832932128	1925	1925	1925	1925	0
239	20231114	165700	832932128	1925	1925	1925	1925	0
240	20231114	165600	832932128	1925	1925	1925	1925	0
241	20231114	165500	832932128	1925	1925	1925	1925	0
242	20231114	165400	832932128	1925	1925	1925	1925	15185
243	20231114	165300	832932128	1925	1925	1925	1925	0
244	20231114	165200	832932128	1925	1925	1925	1925	0
245	20231114	165100	832932128	1925	1925	1925	1925	0
246	20231114	165000	832932128	1925	1925	1925	1925	0
247	20231114	164900	832932128	1925	1925	1925	1925	0
248	20231114	164800	832932128	1925	1925	1925	1925	0
249	20231114	164700	832932128	1925	1925	1925	1925	0
250	20231114	164600	832932128	1925	1925	1925	1925	0
251	20231114	164500	832932128	1925	1925	1925	1925	0
252	20231114	164400	832932128	1925	1925	1925	1925	0
253	20231114	164300	832932128	1925	1925	1925	1925	0
254	20231114	164200	832932128	1925	1925	1925	1925	0
255	20231114	164100	832932128	1925	1925	1925	1925	0
256	20231114	164000	832932128	1925	1925	1925	1925	0
257	20231114	163900	832932128	1925	1925	1925	1925	0
258	20231114	163800	832932128	1925	1925	1925	1925	0
259	20231114	163700	832932128	1925	1925	1925	1925	0
260	20231114	163600	832932128	1925	1925	1925	1925	0
261	20231114	163500	832932128	1925	1925	1925	1925	0
262	20231114	163400	832932128	1925	1925	1925	1925	0
263	20231114	163300	832932128	1925	1925	1925	1925	0
264	20231114	163200	832932128	1925	1925	1925	1925	0
265	20231114	163100	832932128	1925	1925	1925	1925	0
266	20231114	163000	832932128	1925	1925	1925	1925	0
267	20231114	162900	832932128	1925	1925	1925	1925	0
268	20231114	162800	832932128	1925	1925	1925	1925	0
269	20231114	162700	832932128	1925	1925	1925	1925	0
270	20231114	162600	832932128	1925	1925	1925	1925	0
271	20231114	162500	832932128	1925	1925	1925	1925	0
272	20231114	162400	832932128	1925	1925	1925	1925	15185
273	20231114	162300	832932128	1925	1925	1925	1925	0
274	20231114	162200	832932128	1925	1925	1925	1925	0
275	20231114	162100	832932128	1925	1925	1925	1925	0
276	20231114	162000	832932128	1925	1925	1925	1925	0
277	20231114	161900	832932128	1925	1925	1925	1925	0
278	20231114	161800	832932128	1925	1925	1925	1925	0
279	20231114	161700	832932128	1925	1925	1925	1925	0
280	20231114	161600	832932128	1925	1925	1925	1925	0
281	20231114	161500	832932128	1925	1925	1925	1925	0
282	20231114	161400	832932128	1925	1925	1925	1925	0
283	20231114	161300	832932128	1925	1925	1925	1925	0
284	20231114	161200	832932128	1925	1925	1925	1925	0
285	20231114	161100	832932128	1925	1925	1925	1925	0
286	20231114	161000	832932128	1925	1925	1925	1925	0
287	20231114	160900	832932128	1925	1925	1925	1925	0
288	20231114	160800	832932128	1925	1925	1925	1925	0
289	20231114	160700	832932128	1925	1925	1925	1925	0
290	20231114	160600	832932128	1925	1925	1925	1925	0
291	20231114	160500	832932128	1925	1925	1925	1925	0
292	20231114	160400	832932128	1925	1925	1925	1925	0
293	20231114	160300	832932128	1925	1925	1925	1925	0
294	20231114	160200	832932128	1925	1925	1925	1925	0
295	20231114	160100	832932128	1925	1925	1925	1925	0
296	20231114	160000	832932128	1925	1925	1925	1925	0
297	20231114	155900	832932128	1925	1925	1925	1925	0
298	20231114	155800	832932128	1925	1925	1925	1925	0
299	20231114	155700	832932128	1925	1925	1925	1925	0
300	20231114	155600	832932128	1925	1925	1925	1925	0
301	20231114	155500	832932128	1925	1925	1925	1925	0
302	20231114	155400	832932128	1925	1925	1925	1925	15185
303	20231114	155300	832932128	1925	1925	1925	1925	0
304	20231114	155200	832932128	1925	1925	1925	1925	0
305	20231114	155100	832932128	1925	1925	1925	1925	0
306	20231114	155000	832932128	1925	1925	1925	1925	0
307	20231114	154900	832932128	1925	1925	1925	1925	0
308	20231114	154800	832932128	1925	1925	1925	1925	0
309	20231114	154700	832932128	1925	1925	1925	1925	0
310	20231114	154600	832932128	1925	1925	1925	1925	0
311	20231114	154500	832932128	1925	1925	1925	1925	0
312	20231114	154400	832932128	1925	1925	1925	1925	0
313	20231114	154300	832932128	1925	1925	1925	1925	0
314	20231114	154200	832932128	1925	1925	1925	1925	0
315	20231114	154100	832932128	1925	1925	1925	1925	0
316	20231114	154000	832932128	1925	1925	1925	1925	0
317	20231114	153900	832932128	1925	1925	1925	1925	0
318	20231114	153800	832932128	1925	1925	1925	1925	0
319	20231114	153700	832932128	1925	1925	1925	1925	0
320	20231114	153600	832932128	1925	1925	1925	1925	0
321	20231114	153500	832932128	1925	1925	1925	1925	0
322	20231114	153400	832932128	1925	1925	1925	1925	0
323	20231114	153300	832932128	1925	1925	1925	1925	0
324	20231114	153200	832932128	1925	1925	1925	1925	0
325	20231114	153100	832932128	1925	1925	1925	1925	0
326	20231114	153000	832932128	1925	1925	1925	1925	15185
327	20231114	152900	803701003	1918	1918	1918	1918	0
328	20231114	152800	803701003	1918	1918	1918	1918	0
329	20231114	152700	803701003	1918	1918	1918	1918	0
330	20231114	152600	803701003	1918	1918	1918	1918	0
331	20231114	152500	803701003	1918	1918	1918	1918	0
332	20231114	152400	803701003	1918	1918	1918	1918	0
333	20231114	152300	803701003	1918	1918	1918	1918	0
334	20231114	152200	803701003	1918	1918	1918	1918	0
335	20231114	152100	803701003	1918	1918	1918	1918	0
336	20231114	152000	803701003	1918	1918	1918	1918	0
337	20231114	151900	803701003	1918	1920	1921	1918	1783
338	20231114	151800	800277656	1917	1919	1920	1917	1374
339	20231114	151700	797640155	1919	1919	1920	1919	1863
340	20231114	151600	794064867	1920	1921	1921	1920	464
341	20231114	151500	793173965	1921	1918	1921	1918	3102
342	20231114	151400	787219084	1918	1918	1918	1917	1735
343	20231114	151300	783891362	1918	1919	1919	1918	2
344	20231114	151200	783887525	1919	1919	1919	1919	1
345	20231114	151100	783885606	1919	1917	1919	1917	761
346	20231114	151000	782425749	1918	1917	1918	1917	680
347	20231114	150900	781121511	1918	1918	1918	1917	512
348	20231114	150800	780139505	1918	1918	1918	1918	463
349	20231114	150700	779251471	1918	1918	1918	1918	28
350	20231114	150600	779197767	1918	1918	1918	1918	1958
351	20231114	150500	775442323	1920	1919	1920	1919	793
352	20231114	150400	773919826	1918	1920	1920	1918	3895
353	20231114	150300	766446043	1921	1920	1921	1920	1363
354	20231114	150200	763829067	1920	1920	1920	1920	608
355	20231114	150100	762661707	1920	1920	1920	1920	539
356	20231114	150000	761626827	1920	1921	1921	1920	413
357	20231114	145900	760833458	1918	1917	1921	1917	524
358	20231114	145800	759828920	1921	1918	1921	1917	2399
359	20231114	145700	755226589	1918	1918	1918	1917	2407
360	20231114	145600	750609972	1918	1918	1918	1918	1
361	20231114	145500	750608054	1918	1919	1919	1918	333
362	20231114	145400	749969032	1920	1920	1920	1920	1
363	20231114	145300	749967112	1920	1920	1920	1920	272
364	20231114	145200	749444872	1920	1921	1921	1920	1126
365	20231114	145100	747282842	1921	1921	1921	1921	4
366	20231114	145000	747275158	1919	1920	1920	1919	523
367	20231114	144900	746271502	1920	1920	1920	1920	282
368	20231114	144800	745730062	1920	1920	1921	1920	1027
369	20231114	144700	743758195	1920	1920	1920	1920	418
370	20231114	144600	742955635	1920	1920	1920	1919	438
371	20231114	144500	742114782	1920	1920	1920	1920	1087
372	20231114	144400	740027742	1920	1920	1920	1920	120
373	20231114	144300	739797342	1919	1919	1919	1919	358
374	20231114	144200	739110340	1919	1919	1919	1919	906
375	20231114	144100	737371726	1918	1917	1918	1917	1136
376	20231114	144000	735193302	1918	1918	1918	1918	0
377	20231114	143900	735193302	1918	1916	1918	1911	4001
378	20231114	143800	727539700	1915	1915	1915	1915	0
379	20231114	143700	727539700	1915	1916	1916	1915	3000
380	20231114	143600	721793732	1916	1918	1918	1916	1000
381	20231114	143500	719876917	1919	1919	1919	1919	1
382	20231114	143400	719874998	1920	1920	1920	1920	1
383	20231114	143300	719873078	1920	1920	1920	1920	0
384	20231114	143200	719873078	1920	1920	1920	1920	0
385	20231114	143100	719873078	1920	1920	1920	1920	12
386	20231114	143000	719850038	1921	1921	1921	1921	6
387	20231114	142900	719838512	1921	1921	1921	1921	3
388	20231114	142800	719832749	1920	1920	1920	1920	0
389	20231114	142700	719832749	1920	1920	1920	1920	50
390	20231114	142600	719736749	1920	1920	1920	1920	0
391	20231114	142500	719736749	1920	1920	1920	1920	1
392	20231114	142400	719734829	1921	1921	1921	1921	18
393	20231114	142300	719700251	1923	1923	1923	1923	0
394	20231114	142200	719700251	1923	1923	1923	1923	4
395	20231114	142100	719692559	1923	1923	1923	1923	0
396	20231114	142000	719692559	1923	1923	1923	1923	26
397	20231114	141900	719642561	1923	1923	1923	1923	1
398	20231114	141800	719640638	1920	1918	1920	1915	875
399	20231114	141700	717964360	1915	1915	1915	1915	1000
400	20231114	141600	716049360	1918	1918	1918	1918	250
401	20231114	141500	715569860	1919	1919	1919	1919	0
402	20231114	141400	715569860	1919	1924	1924	1919	698
403	20231114	141300	714228659	1921	1921	1921	1921	41
404	20231114	141200	714149898	1921	1921	1921	1921	49
405	20231114	141100	714055769	1921	1922	1922	1921	1225
406	20231114	141000	711702444	1922	1922	1922	1922	301
407	20231114	140900	711123922	1925	1925	1925	1925	0
408	20231114	140800	711123922	1925	1925	1925	1925	0
409	20231114	140700	711123922	1925	1925	1925	1925	10
410	20231114	140600	711104672	1925	1926	1926	1925	93
411	20231114	140500	710925644	1926	1925	1926	1925	253
412	20231114	140400	710438615	1925	1925	1925	1925	201
413	20231114	140300	710051690	1925	1925	1925	1925	13
414	20231114	140200	710026665	1922	1924	1924	1922	739
415	20231114	140100	708605029	1924	1924	1924	1924	691
416	20231114	140000	707275545	1921	1921	1921	1921	0
417	20231114	135900	707275545	1921	1921	1921	1921	0
418	20231114	135800	707275545	1921	1921	1921	1921	254
419	20231114	135700	706787611	1921	1921	1921	1921	200
420	20231114	135600	706403411	1921	1921	1921	1921	0
421	20231114	135500	706403411	1921	1924	1924	1921	110
422	20231114	135400	706191801	1924	1924	1924	1923	334
423	20231114	135300	705549189	1924	1924	1924	1924	500
424	20231114	135200	704587189	1924	1923	1924	1923	6
425	20231114	135100	704575647	1923	1923	1923	1923	5
426	20231114	135000	704566032	1923	1923	1923	1923	0
427	20231114	134900	704566032	1923	1923	1923	1923	7
428	20231114	134800	704552571	1923	1923	1923	1923	29
429	20231114	134700	704496804	1922	1920	1922	1920	1703
430	20231114	134600	701225644	1916	1916	1916	1915	3425
431	20231114	134500	694663986	1920	1920	1920	1920	200
432	20231114	134400	694279986	1920	1922	1924	1920	1632
433	20231114	134300	691140922	1925	1925	1925	1925	57
434	20231114	134200	691031197	1925	1922	1925	1922	76
435	20231114	134100	690885122	1922	1921	1922	1920	4773
436	20231114	134000	681719188	1921	1922	1922	1920	2411
437	20231114	133900	677087991	1922	1922	1922	1922	0
438	20231114	133800	677087991	1922	1922	1922	1922	0
439	20231114	133700	677087991	1922	1922	1922	1922	0
440	20231114	133600	677087991	1922	1922	1922	1922	110
441	20231114	133500	676876571	1922	1922	1922	1922	7
442	20231114	133400	676863117	1925	1925	1925	1925	0
443	20231114	133300	676863117	1925	1925	1925	1925	2
444	20231114	133200	676859267	1927	1927	1927	1927	0
445	20231114	133100	676859267	1927	1927	1927	1927	0
446	20231114	133000	676859267	1927	1927	1927	1927	0
447	20231114	132900	676859267	1927	1927	1927	1927	0
448	20231114	132800	676859267	1927	1927	1927	1921	159
449	20231114	132700	676552898	1927	1927	1927	1927	3
450	20231114	132600	676547117	1928	1928	1928	1928	0
451	20231114	132500	676547117	1928	1921	1928	1921	482
452	20231114	132400	675617849	1928	1928	1928	1928	20
453	20231114	132300	675579289	1920	1918	1920	1917	301
454	20231114	132200	675002234	1914	1914	1914	1914	0
455	20231114	132100	675002234	1914	1929	1929	1914	4479
456	20231114	132000	666384528	1929	1929	1929	1929	109
457	20231114	131900	666174267	1929	1929	1929	1929	1453
458	20231114	131800	663371430	1928	1927	1928	1927	1690
459	20231114	131700	660113160	1926	1926	1926	1926	100
460	20231114	131600	659920560	1928	1927	1928	1927	44
461	20231114	131500	659835769	1927	1927	1927	1927	10
462	20231114	131400	659816499	1926	1926	1926	1926	30
463	20231114	131300	659758719	1926	1926	1926	1926	0
464	20231114	131200	659758719	1926	1927	1927	1926	510
465	20231114	131100	658775958	1927	1927	1927	1927	563
466	20231114	131000	657691057	1927	1927	1927	1927	0
467	20231114	130900	657691057	1927	1927	1927	1926	99
468	20231114	130800	657500294	1926	1926	1926	1926	0
469	20231114	130700	657500294	1926	1926	1926	1926	0
470	20231114	130600	657500294	1926	1926	1926	1926	0
471	20231114	130500	657500294	1926	1926	1926	1926	1
472	20231114	130400	657498368	1926	1926	1926	1926	0
473	20231114	130300	657498368	1926	1925	1926	1925	15
474	20231114	130200	657469483	1926	1927	1927	1926	3
475	20231114	130100	657463704	1927	1927	1927	1927	0
476	20231114	130000	657463704	1927	1927	1927	1927	0
477	20231114	125900	657463704	1927	1927	1927	1927	0
478	20231114	125800	657463704	1927	1927	1927	1927	0
479	20231114	125700	657463704	1927	1927	1927	1927	127
480	20231114	125600	657218975	1927	1927	1927	1927	0
481	20231114	125500	657218975	1927	1927	1927	1927	1
482	20231114	125400	657217048	1927	1925	1927	1925	53
483	20231114	125300	657114965	1926	1926	1926	1925	30
484	20231114	125200	657057186	1926	1927	1927	1926	10
485	20231114	125100	657037917	1927	1925	1927	1925	324
486	20231114	125000	656414215	1925	1926	1927	1925	435
487	20231114	124900	655576636	1928	1928	1928	1928	1
488	20231114	124800	655574708	1928	1926	1928	1926	205
489	20231114	124700	655179876	1928	1926	1928	1926	1602
490	20231114	124600	652093220	1928	1928	1928	1928	0
491	20231114	124500	652093220	1928	1927	1928	1927	364
492	20231114	124400	651391431	1927	1927	1927	1927	219
493	20231114	124300	650969418	1926	1928	1928	1926	16
494	20231114	124200	650938595	1928	1928	1928	1928	2
495	20231114	124100	650934739	1928	1927	1928	1927	579
496	20231114	124000	649818656	1925	1928	1928	1925	909
497	20231114	123900	648067655	1928	1929	1929	1928	656
498	20231114	123800	646802846	1928	1928	1928	1928	358
499	20231114	123700	646112622	1929	1929	1929	1929	0
500	20231114	123600	646112622	1929	1928	1929	1928	2043
501	20231114	123500	642173025	1928	1925	1928	1925	712
502	20231114	123400	640802255	1929	1929	1929	1929	0
503	20231114	123300	640802255	1929	1928	1929	1928	812
504	20231114	123200	639236718	1928	1926	1928	1926	6698
505	20231114	123100	626331995	1924	1924	1924	1924	0
506	20231114	123000	626331995	1924	1924	1924	1924	2596
507	20231114	122900	621337291	1925	1925	1925	1925	100
508	20231114	122800	621144791	1925	1925	1925	1925	200
509	20231114	122700	620759791	1924	1924	1924	1924	102
510	20231114	122600	620563543	1924	1924	1924	1924	0
511	20231114	122500	620563543	1924	1924	1924	1924	0
512	20231114	122400	620563543	1924	1924	1925	1924	4068
513	20231114	122300	612734295	1924	1923	1924	1923	887
514	20231114	122200	611027903	1923	1922	1923	1922	40
515	20231114	122100	610951001	1921	1920	1921	1920	1067
516	20231114	122000	608901312	1916	1916	1916	1916	70
517	20231114	121900	608767192	1916	1916	1916	1916	0
518	20231114	121800	608767192	1916	1920	1920	1916	1499
519	20231114	121700	605889244	1921	1921	1921	1921	2000
520	20231114	121600	602047244	1921	1923	1923	1921	4519
521	20231114	121500	593365713	1922	1924	1924	1922	102
522	20231114	121400	593169512	1922	1923	1923	1922	531
523	20231114	121300	592148440	1922	1922	1922	1922	18
524	20231114	121200	592113844	1922	1923	1923	1922	204
525	20231114	121100	591721754	1923	1923	1923	1923	30
526	20231114	121000	591664064	1923	1923	1923	1923	600
527	20231114	120900	590510264	1922	1922	1922	1922	0
528	20231114	120800	590510264	1922	1922	1922	1922	0
529	20231114	120700	590510264	1922	1922	1922	1922	0
530	20231114	120600	590510264	1922	1922	1922	1922	50
531	20231114	120500	590414164	1922	1922	1922	1922	100
532	20231114	120400	590221964	1922	1922	1922	1922	10
533	20231114	120300	590202744	1922	1923	1923	1922	953
534	20231114	120200	588370725	1923	1923	1923	1923	0
535	20231114	120100	588370725	1923	1923	1923	1923	148
536	20231114	120000	588086121	1924	1924	1924	1924	383
537	20231114	115900	587349229	1925	1925	1925	1925	1
538	20231114	115800	587347304	1924	1924	1924	1924	60
539	20231114	115700	587231864	1924	1924	1924	1924	9
540	20231114	115600	587214548	1924	1924	1924	1924	1
541	20231114	115500	587212624	1925	1925	1925	1925	30
542	20231114	115400	587154874	1925	1925	1925	1925	358
543	20231114	115300	586465724	1923	1923	1923	1923	0
544	20231114	115200	586465724	1923	1923	1923	1923	131
545	20231114	115100	586213811	1923	1923	1923	1923	48
546	20231114	115000	586121507	1923	1923	1925	1923	5200
547	20231114	114900	576111879	1923	1923	1923	1923	2
548	20231114	114800	576108033	1922	1924	1924	1922	288
549	20231114	114700	575553933	1923	1923	1923	1923	100
550	20231114	114600	575361633	1921	1921	1921	1921	0
551	20231114	114500	575361633	1921	1921	1921	1921	0
552	20231114	114400	575361633	1921	1921	1921	1921	0
553	20231114	114300	575361633	1921	1925	1925	1921	1002
554	20231114	114200	573436783	1925	1924	1925	1924	1077
555	20231114	114100	571364188	1924	1924	1924	1924	5
556	20231114	114000	571354568	1924	1924	1924	1924	600
557	20231114	113900	570200168	1925	1920	1925	1920	214
558	20231114	113800	569789218	1925	1920	1925	1920	6537
559	20231114	113700	557216015	1919	1920	1920	1919	1440
560	20231114	113600	554452650	1919	1919	1919	1919	0
561	20231114	113500	554452650	1919	1919	1919	1919	200
562	20231114	113400	554068850	1921	1919	1921	1919	409
563	20231114	113300	553283352	1919	1919	1919	1919	26
564	20231114	113200	553233458	1919	1919	1919	1919	1292
565	20231114	113100	550754110	1916	1915	1916	1915	1020
566	20231114	113000	548800790	1918	1917	1918	1917	333
567	20231114	112900	548162097	1916	1916	1916	1916	1
568	20231114	112800	548160181	1918	1918	1918	1918	0
569	20231114	112700	548160181	1918	1918	1918	1918	0
570	20231114	112600	548160181	1918	1918	1918	1918	1
571	20231114	112500	548158263	1918	1918	1918	1918	4
572	20231114	112400	548150591	1918	1918	1918	1918	0
573	20231114	112300	548150591	1918	1918	1918	1918	0
574	20231114	112200	548150591	1918	1915	1918	1915	144
575	20231114	112100	547874441	1915	1915	1915	1915	0
576	20231114	112000	547874441	1915	1915	1915	1915	117
577	20231114	111900	547650386	1919	1920	1920	1919	367
578	20231114	111800	546945800	1919	1920	1920	1919	745
579	20231114	111700	545515454	1919	1919	1919	1919	126
580	20231114	111600	545273660	1919	1919	1919	1919	0
581	20231114	111500	545273660	1919	1918	1919	1918	3
582	20231114	111400	545267904	1917	1916	1917	1916	2
583	20231114	111300	545264071	1915	1915	1919	1915	4728
584	20231114	111200	536207179	1915	1919	1919	1915	2842
585	20231114	111100	530764745	1919	1919	1919	1919	56
586	20231114	111000	530657281	1919	1919	1919	1919	1
587	20231114	110900	530655362	1920	1920	1920	1920	0
588	20231114	110800	530655362	1920	1920	1920	1920	5
589	20231114	110700	530645762	1915	1915	1915	1912	4596
590	20231114	110600	521847057	1920	1916	1920	1916	5
591	20231114	110500	521837467	1915	1915	1915	1913	2001
592	20231114	110400	518008411	1915	1917	1917	1915	1185
593	20231114	110300	515738467	1918	1920	1920	1918	130
594	20231114	110200	515489094	1920	1920	1920	1920	1
595	20231114	110100	515487174	1920	1920	1920	1920	0
596	20231114	110000	515487174	1920	1920	1920	1920	50
597	20231114	105900	515391174	1920	1920	1920	1920	0
598	20231114	105800	515391174	1920	1920	1920	1920	0
599	20231114	105700	515391174	1920	1920	1920	1920	0
600	20231114	105600	515391174	1920	1920	1920	1920	489
601	20231114	105500	514452294	1920	1920	1920	1920	11
602	20231114	105400	514431174	1920	1920	1920	1920	0
603	20231114	105300	514431174	1920	1920	1920	1920	3
604	20231114	105200	514425414	1920	1920	1920	1920	1
605	20231114	105100	514423494	1923	1922	1923	1922	2281
606	20231114	105000	510037208	1921	1921	1921	1921	100
607	20231114	104900	509845108	1921	1921	1921	1921	6
608	20231114	104800	509833582	1922	1922	1922	1922	0
609	20231114	104700	509833582	1922	1922	1922	1922	0
610	20231114	104600	509833582	1922	1922	1922	1922	3
611	20231114	104500	509827816	1922	1922	1922	1922	19
612	20231114	104400	509791298	1922	1922	1922	1922	13
613	20231114	104300	509766312	1922	1922	1922	1922	27
614	20231114	104200	509714418	1923	1924	1924	1923	509
615	20231114	104100	508735584	1923	1924	1924	1923	22
616	20231114	104000	508693277	1925	1925	1925	1925	0
617	20231114	103900	508693277	1925	1925	1925	1925	0
618	20231114	103800	508693277	1925	1925	1925	1925	1
619	20231114	103700	508691352	1926	1926	1926	1926	1
620	20231114	103600	508689426	1926	1925	1926	1925	702
621	20231114	103500	507337474	1925	1925	1925	1925	0
622	20231114	103400	507337474	1925	1914	1926	1913	978
623	20231114	103300	505463565	1926	1922	1926	1909	5200
624	20231114	103200	495487512	1926	1922	1926	1922	11970
625	20231114	103100	472460515	1921	1918	1922	1918	11188
626	20231114	103000	450983273	1917	1908	1917	1908	2269
627	20231114	102900	446633780	1917	1912	1917	1909	1642
628	20231114	102800	443498777	1912	1917	1917	1912	810
629	20231114	102700	441948751	1917	1917	1917	1917	0
630	20231114	102600	441948751	1917	1917	1917	1917	250
631	20231114	102500	441469501	1917	1917	1917	1917	10
632	20231114	102400	441450331	1917	1917	1917	1917	1
633	20231114	102300	441448414	1913	1916	1917	1913	5101
634	20231114	102200	431684797	1916	1915	1916	1915	550
635	20231114	102100	430631502	1915	1915	1915	1915	54
636	20231114	102000	430528092	1916	1917	1917	1916	15
637	20231114	101900	430499342	1917	1917	1917	1917	1928
638	20231114	101800	426803366	1917	1916	1917	1916	744
639	20231114	101700	425377859	1916	1917	1917	1916	1408
640	20231114	101600	422678732	1917	1916	1917	1916	1872
641	20231114	101500	419091289	1916	1916	1916	1916	500
642	20231114	101400	418133289	1916	1916	1916	1916	391
643	20231114	101300	417384133	1916	1916	1916	1916	0
644	20231114	101200	417384133	1916	1916	1916	1916	392
645	20231114	101100	416633061	1917	1917	1917	1917	0
646	20231114	101000	416633061	1917	1917	1917	1917	0
647	20231114	100900	416633061	1917	1917	1917	1917	0
648	20231114	100800	416633061	1917	1917	1917	1917	0
649	20231114	100700	416633061	1917	1917	1917	1917	84
650	20231114	100600	416472033	1917	1917	1917	1917	0
651	20231114	100500	416472033	1917	1917	1917	1917	1840
652	20231114	100400	412944753	1918	1918	1918	1918	0
653	20231114	100300	412944753	1918	1917	1918	1917	36
654	20231114	100200	412875723	1908	1908	1908	1908	0
655	20231114	100100	412875723	1908	1906	1921	1906	12960
656	20231114	100000	388001918	1906	1909	1916	1906	6853
657	20231114	095900	374893508	1910	1910	1911	1910	666
658	20231114	095800	373621447	1910	1910	1910	1910	215
659	20231114	095700	373210797	1911	1911	1911	1911	253
660	20231114	095600	372727314	1913	1913	1913	1913	0
661	20231114	095500	372727314	1913	1910	1913	1910	245
662	20231114	095400	372259361	1910	1912	1916	1910	666
663	20231114	095300	370986094	1916	1917	1917	1916	250
664	20231114	095200	370506944	1918	1918	1918	1918	0
665	20231114	095100	370506944	1918	1917	1918	1917	1115
666	20231114	095000	368369486	1917	1914	1917	1913	1212
667	20231114	094900	366048541	1917	1918	1918	1917	996
668	20231114	094800	364138216	1919	1918	1919	1918	1169
669	20231114	094700	361896073	1919	1912	1919	1912	4122
670	20231114	094600	354002056	1917	1918	1918	1912	1209
671	20231114	094500	351684267	1918	1917	1918	1915	1159
672	20231114	094400	349463873	1918	1919	1919	1918	959
673	20231114	094300	347623983	1919	1920	1920	1919	3462
674	20231114	094200	340977548	1920	1916	1920	1916	4837
675	20231114	094100	331698631	1916	1916	1917	1916	514
676	20231114	094000	330713755	1917	1910	1917	1910	2996
677	20231114	093900	324978031	1910	1910	1910	1910	312
678	20231114	093800	324382111	1910	1913	1913	1910	6200
679	20231114	093700	312538823	1915	1915	1915	1915	100
680	20231114	093600	312347323	1918	1919	1919	1911	710
681	20231114	093500	310986933	1919	1911	1919	1910	3088
682	20231114	093400	305085899	1911	1916	1919	1910	5678
683	20231114	093300	294213987	1918	1918	1918	1916	2278
684	20231114	093200	289846661	1919	1919	1919	1917	362
685	20231114	093100	289152615	1919	1918	1919	1918	399
686	20231114	093000	288387331	1919	1921	1921	1919	309
687	20231114	092900	287793760	1919	1918	1920	1917	3467
688	20231114	092800	281143241	1918	1916	1918	1915	1851
689	20231114	092700	277597149	1916	1918	1918	1916	1605
690	20231114	092600	274520422	1919	1921	1921	1918	3158
691	20231114	092500	268458577	1918	1915	1922	1915	13505
692	20231114	092400	242549266	1915	1904	1915	1903	13509
693	20231114	092300	216723154	1903	1902	1903	1902	2
694	20231114	092200	216719349	1901	1905	1905	1901	1568
695	20231114	092100	213733071	1904	1906	1909	1904	3049
696	20231114	092000	207920774	1905	1904	1905	1904	1337
697	20231114	091900	205374624	1905	1895	1905	1895	9938
698	20231114	091800	186449754	1904	1896	1904	1896	6085
699	20231114	091700	174876580	1896	1895	1896	1895	805
700	20231114	091600	173351103	1895	1895	1901	1895	125
701	20231114	091500	173114114	1895	1895	1895	1894	1520
702	20231114	091400	170233915	1905	1905	1905	1905	0
703	20231114	091300	170233915	1905	1905	1905	1904	2663
704	20231114	091200	165160904	1894	1904	1905	1892	5370
705	20231114	091100	154964459	1901	1891	1901	1890	30213
706	20231114	091000	97624869	1880	1898	1905	1880	2878
707	20231114	090900	92174177	1898	1907	1915	1898	9523
708	20231114	090800	74059915	1908	1898	1908	1898	4929
709	20231114	090700	64690499	1898	1892	1898	1891	2598
710	20231114	090600	59768532	1894	1880	1894	1880	12150
711	20231114	090500	36852490	1880	1885	1885	1880	194
712	20231114	090400	36487724	1885	1882	1885	1882	2807
713	20231114	090300	31197553	1882	1875	1882	1875	653
714	20231114	090200	29970177	1875	1871	1875	1869	777
715	20231114	090100	28515295	1871	1866	1871	1858	2593
716	20231114	090000	23694483	1865	1860	1865	1858	12655