KissMeData/277410/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203600	556590813	1927	1927	1927	1927	12056
3	20231121	203500	556590813	1927	1927	1927	1927	0
4	20231121	203400	556590813	1927	1927	1927	1927	0
5	20231121	203300	556590813	1927	1927	1927	1927	0
6	20231121	203200	556590813	1927	1927	1927	1927	0
7	20231121	203100	556590813	1927	1927	1927	1927	0
8	20231121	203000	556590813	1927	1927	1927	1927	0
9	20231121	202900	556590813	1927	1927	1927	1927	0
10	20231121	202800	556590813	1927	1927	1927	1927	0
11	20231121	202700	556590813	1927	1927	1927	1927	0
12	20231121	202600	556590813	1927	1927	1927	1927	0
13	20231121	202500	556590813	1927	1927	1927	1927	0
14	20231121	202400	556590813	1927	1927	1927	1927	0
15	20231121	202300	556590813	1927	1927	1927	1927	0
16	20231121	202200	556590813	1927	1927	1927	1927	0
17	20231121	202100	556590813	1927	1927	1927	1927	0
18	20231121	202000	556590813	1927	1927	1927	1927	0
19	20231121	201900	556590813	1927	1927	1927	1927	0
20	20231121	201800	556590813	1927	1927	1927	1927	0
21	20231121	201700	556590813	1927	1927	1927	1927	0
22	20231121	201600	556590813	1927	1927	1927	1927	0
23	20231121	201500	556590813	1927	1927	1927	1927	0
24	20231121	201400	556590813	1927	1927	1927	1927	0
25	20231121	201300	556590813	1927	1927	1927	1927	0
26	20231121	201200	556590813	1927	1927	1927	1927	0
27	20231121	201100	556590813	1927	1927	1927	1927	0
28	20231121	201000	556590813	1927	1927	1927	1927	0
29	20231121	200900	556590813	1927	1927	1927	1927	0
30	20231121	200800	556590813	1927	1927	1927	1927	0
31	20231121	200700	556590813	1927	1927	1927	1927	0
32	20231121	200600	556590813	1927	1927	1927	1927	12056
33	20231121	200500	556590813	1927	1927	1927	1927	0
34	20231121	200400	556590813	1927	1927	1927	1927	0
35	20231121	200300	556590813	1927	1927	1927	1927	0
36	20231121	200200	556590813	1927	1927	1927	1927	0
37	20231121	200100	556590813	1927	1927	1927	1927	0
38	20231121	200000	556590813	1927	1927	1927	1927	0
39	20231121	195900	556590813	1927	1927	1927	1927	0
40	20231121	195800	556590813	1927	1927	1927	1927	0
41	20231121	195700	556590813	1927	1927	1927	1927	0
42	20231121	195600	556590813	1927	1927	1927	1927	0
43	20231121	195500	556590813	1927	1927	1927	1927	0
44	20231121	195400	556590813	1927	1927	1927	1927	0
45	20231121	195300	556590813	1927	1927	1927	1927	0
46	20231121	195200	556590813	1927	1927	1927	1927	0
47	20231121	195100	556590813	1927	1927	1927	1927	0
48	20231121	195000	556590813	1927	1927	1927	1927	0
49	20231121	194900	556590813	1927	1927	1927	1927	0
50	20231121	194800	556590813	1927	1927	1927	1927	0
51	20231121	194700	556590813	1927	1927	1927	1927	0
52	20231121	194600	556590813	1927	1927	1927	1927	0
53	20231121	194500	556590813	1927	1927	1927	1927	0
54	20231121	194400	556590813	1927	1927	1927	1927	0
55	20231121	194300	556590813	1927	1927	1927	1927	0
56	20231121	194200	556590813	1927	1927	1927	1927	0
57	20231121	194100	556590813	1927	1927	1927	1927	0
58	20231121	194000	556590813	1927	1927	1927	1927	0
59	20231121	193900	556590813	1927	1927	1927	1927	0
60	20231121	193800	556590813	1927	1927	1927	1927	0
61	20231121	193700	556590813	1927	1927	1927	1927	0
62	20231121	193600	556590813	1927	1927	1927	1927	12056
63	20231121	193500	556590813	1927	1927	1927	1927	0
64	20231121	193400	556590813	1927	1927	1927	1927	0
65	20231121	193300	556590813	1927	1927	1927	1927	0
66	20231121	193200	556590813	1927	1927	1927	1927	0
67	20231121	193100	556590813	1927	1927	1927	1927	0
68	20231121	193000	556590813	1927	1927	1927	1927	0
69	20231121	192900	556590813	1927	1927	1927	1927	0
70	20231121	192800	556590813	1927	1927	1927	1927	0
71	20231121	192700	556590813	1927	1927	1927	1927	0
72	20231121	192600	556590813	1927	1927	1927	1927	0
73	20231121	192500	556590813	1927	1927	1927	1927	0
74	20231121	192400	556590813	1927	1927	1927	1927	0
75	20231121	192300	556590813	1927	1927	1927	1927	0
76	20231121	192200	556590813	1927	1927	1927	1927	0
77	20231121	192100	556590813	1927	1927	1927	1927	0
78	20231121	192000	556590813	1927	1927	1927	1927	0
79	20231121	191900	556590813	1927	1927	1927	1927	0
80	20231121	191800	556590813	1927	1927	1927	1927	0
81	20231121	191700	556590813	1927	1927	1927	1927	0
82	20231121	191600	556590813	1927	1927	1927	1927	0
83	20231121	191500	556590813	1927	1927	1927	1927	0
84	20231121	191400	556590813	1927	1927	1927	1927	0
85	20231121	191300	556590813	1927	1927	1927	1927	0
86	20231121	191200	556590813	1927	1927	1927	1927	0
87	20231121	191100	556590813	1927	1927	1927	1927	0
88	20231121	191000	556590813	1927	1927	1927	1927	0
89	20231121	190900	556590813	1927	1927	1927	1927	0
90	20231121	190800	556590813	1927	1927	1927	1927	0
91	20231121	190700	556590813	1927	1927	1927	1927	0
92	20231121	190600	556590813	1927	1927	1927	1927	12056
93	20231121	190500	556590813	1927	1927	1927	1927	0
94	20231121	190400	556590813	1927	1927	1927	1927	0
95	20231121	190300	556590813	1927	1927	1927	1927	0
96	20231121	190200	556590813	1927	1927	1927	1927	0
97	20231121	190100	556590813	1927	1927	1927	1927	0
98	20231121	190000	556590813	1927	1927	1927	1927	0
99	20231121	185900	556590813	1927	1927	1927	1927	0
100	20231121	185800	556590813	1927	1927	1927	1927	0
101	20231121	185700	556590813	1927	1927	1927	1927	0
102	20231121	185600	556590813	1927	1927	1927	1927	0
103	20231121	185500	556590813	1927	1927	1927	1927	0
104	20231121	185400	556590813	1927	1927	1927	1927	0
105	20231121	185300	556590813	1927	1927	1927	1927	0
106	20231121	185200	556590813	1927	1927	1927	1927	0
107	20231121	185100	556590813	1927	1927	1927	1927	0
108	20231121	185000	556590813	1927	1927	1927	1927	0
109	20231121	184900	556590813	1927	1927	1927	1927	0
110	20231121	184800	556590813	1927	1927	1927	1927	0
111	20231121	184700	556590813	1927	1927	1927	1927	0
112	20231121	184600	556590813	1927	1927	1927	1927	0
113	20231121	184500	556590813	1927	1927	1927	1927	0
114	20231121	184400	556590813	1927	1927	1927	1927	0
115	20231121	184300	556590813	1927	1927	1927	1927	0
116	20231121	184200	556590813	1927	1927	1927	1927	0
117	20231121	184100	556590813	1927	1927	1927	1927	0
118	20231121	184000	556590813	1927	1927	1927	1927	0
119	20231121	183900	556590813	1927	1927	1927	1927	0
120	20231121	183800	556590813	1927	1927	1927	1927	0
121	20231121	183700	556590813	1927	1927	1927	1927	0
122	20231121	183600	556590813	1927	1927	1927	1927	12056
123	20231121	183500	556590813	1927	1927	1927	1927	0
124	20231121	183400	556590813	1927	1927	1927	1927	0
125	20231121	183300	556590813	1927	1927	1927	1927	0
126	20231121	183200	556590813	1927	1927	1927	1927	0
127	20231121	183100	556590813	1927	1927	1927	1927	0
128	20231121	183000	556590813	1927	1927	1927	1927	0
129	20231121	182900	556590813	1927	1927	1927	1927	0
130	20231121	182800	556590813	1927	1927	1927	1927	0
131	20231121	182700	556590813	1927	1927	1927	1927	0
132	20231121	182600	556590813	1927	1927	1927	1927	0
133	20231121	182500	556590813	1927	1927	1927	1927	0
134	20231121	182400	556590813	1927	1927	1927	1927	0
135	20231121	182300	556590813	1927	1927	1927	1927	0
136	20231121	182200	556590813	1927	1927	1927	1927	0
137	20231121	182100	556590813	1927	1927	1927	1927	0
138	20231121	182000	556590813	1927	1927	1927	1927	0
139	20231121	181900	556590813	1927	1927	1927	1927	0
140	20231121	181800	556590813	1927	1927	1927	1927	0
141	20231121	181700	556590813	1927	1927	1927	1927	0
142	20231121	181600	556590813	1927	1927	1927	1927	0
143	20231121	181500	556590813	1927	1927	1927	1927	0
144	20231121	181400	556590813	1927	1927	1927	1927	0
145	20231121	181300	556590813	1927	1927	1927	1927	0
146	20231121	181200	556590813	1927	1927	1927	1927	0
147	20231121	181100	556590813	1927	1927	1927	1927	0
148	20231121	181000	556590813	1927	1927	1927	1927	0
149	20231121	180900	556590813	1927	1927	1927	1927	0
150	20231121	180800	556590813	1927	1927	1927	1927	0
151	20231121	180700	556590813	1927	1927	1927	1927	0
152	20231121	180600	556590813	1927	1927	1927	1927	12056
153	20231121	180500	556590813	1927	1927	1927	1927	0
154	20231121	180400	556590813	1927	1927	1927	1927	0
155	20231121	180300	556590813	1927	1927	1927	1927	0
156	20231121	180200	556590813	1927	1927	1927	1927	0
157	20231121	180100	556590813	1927	1927	1927	1927	0
158	20231121	180000	556590813	1927	1927	1927	1927	0
159	20231121	175900	556590813	1927	1927	1927	1927	0
160	20231121	175800	556590813	1927	1927	1927	1927	0
161	20231121	175700	556590813	1927	1927	1927	1927	0
162	20231121	175600	556590813	1927	1927	1927	1927	0
163	20231121	175500	556590813	1927	1927	1927	1927	0
164	20231121	175400	556590813	1927	1927	1927	1927	0
165	20231121	175300	556590813	1927	1927	1927	1927	0
166	20231121	175200	556590813	1927	1927	1927	1927	0
167	20231121	175100	556590813	1927	1927	1927	1927	0
168	20231121	175000	556590813	1927	1927	1927	1927	0
169	20231121	174900	556590813	1927	1927	1927	1927	0
170	20231121	174800	556590813	1927	1927	1927	1927	0
171	20231121	174700	556590813	1927	1927	1927	1927	0
172	20231121	174600	556590813	1927	1927	1927	1927	0
173	20231121	174500	556590813	1927	1927	1927	1927	0
174	20231121	174400	556590813	1927	1927	1927	1927	0
175	20231121	174300	556590813	1927	1927	1927	1927	0
176	20231121	174200	556590813	1927	1927	1927	1927	0
177	20231121	174100	556590813	1927	1927	1927	1927	0
178	20231121	174000	556590813	1927	1927	1927	1927	0
179	20231121	173900	556590813	1927	1927	1927	1927	0
180	20231121	173800	556590813	1927	1927	1927	1927	0
181	20231121	173700	556590813	1927	1927	1927	1927	0
182	20231121	173600	556590813	1927	1927	1927	1927	12056
183	20231121	173500	556590813	1927	1927	1927	1927	0
184	20231121	173400	556590813	1927	1927	1927	1927	0
185	20231121	173300	556590813	1927	1927	1927	1927	0
186	20231121	173200	556590813	1927	1927	1927	1927	0
187	20231121	173100	556590813	1927	1927	1927	1927	0
188	20231121	173000	556590813	1927	1927	1927	1927	0
189	20231121	172900	556590813	1927	1927	1927	1927	0
190	20231121	172800	556590813	1927	1927	1927	1927	0
191	20231121	172700	556590813	1927	1927	1927	1927	0
192	20231121	172600	556590813	1927	1927	1927	1927	0
193	20231121	172500	556590813	1927	1927	1927	1927	0
194	20231121	172400	556590813	1927	1927	1927	1927	0
195	20231121	172300	556590813	1927	1927	1927	1927	0
196	20231121	172200	556590813	1927	1927	1927	1927	0
197	20231121	172100	556590813	1927	1927	1927	1927	0
198	20231121	172000	556590813	1927	1927	1927	1927	0
199	20231121	171900	556590813	1927	1927	1927	1927	0
200	20231121	171800	556590813	1927	1927	1927	1927	0
201	20231121	171700	556590813	1927	1927	1927	1927	0
202	20231121	171600	556590813	1927	1927	1927	1927	0
203	20231121	171500	556590813	1927	1927	1927	1927	0
204	20231121	171400	556590813	1927	1927	1927	1927	0
205	20231121	171300	556590813	1927	1927	1927	1927	0
206	20231121	171200	556590813	1927	1927	1927	1927	0
207	20231121	171100	556590813	1927	1927	1927	1927	0
208	20231121	171000	556590813	1927	1927	1927	1927	0
209	20231121	170900	556590813	1927	1927	1927	1927	0
210	20231121	170800	556590813	1927	1927	1927	1927	0
211	20231121	170700	556590813	1927	1927	1927	1927	0
212	20231121	170600	556590813	1927	1927	1927	1927	12056
213	20231121	170500	556590813	1927	1927	1927	1927	0
214	20231121	170400	556590813	1927	1927	1927	1927	0
215	20231121	170300	556590813	1927	1927	1927	1927	0
216	20231121	170200	556590813	1927	1927	1927	1927	0
217	20231121	170100	556590813	1927	1927	1927	1927	0
218	20231121	170000	556590813	1927	1927	1927	1927	0
219	20231121	165900	556590813	1927	1927	1927	1927	0
220	20231121	165800	556590813	1927	1927	1927	1927	0
221	20231121	165700	556590813	1927	1927	1927	1927	0
222	20231121	165600	556590813	1927	1927	1927	1927	0
223	20231121	165500	556590813	1927	1927	1927	1927	0
224	20231121	165400	556590813	1927	1927	1927	1927	0
225	20231121	165300	556590813	1927	1927	1927	1927	0
226	20231121	165200	556590813	1927	1927	1927	1927	0
227	20231121	165100	556590813	1927	1927	1927	1927	0
228	20231121	165000	556590813	1927	1927	1927	1927	0
229	20231121	164900	556590813	1927	1927	1927	1927	0
230	20231121	164800	556590813	1927	1927	1927	1927	0
231	20231121	164700	556590813	1927	1927	1927	1927	0
232	20231121	164600	556590813	1927	1927	1927	1927	0
233	20231121	164500	556590813	1927	1927	1927	1927	0
234	20231121	164400	556590813	1927	1927	1927	1927	0
235	20231121	164300	556590813	1927	1927	1927	1927	0
236	20231121	164200	556590813	1927	1927	1927	1927	0
237	20231121	164100	556590813	1927	1927	1927	1927	0
238	20231121	164000	556590813	1927	1927	1927	1927	0
239	20231121	163900	556590813	1927	1927	1927	1927	0
240	20231121	163800	556590813	1927	1927	1927	1927	0
241	20231121	163700	556590813	1927	1927	1927	1927	0
242	20231121	163600	556590813	1927	1927	1927	1927	12056
243	20231121	163500	556590813	1927	1927	1927	1927	0
244	20231121	163400	556590813	1927	1927	1927	1927	0
245	20231121	163300	556590813	1927	1927	1927	1927	0
246	20231121	163200	556590813	1927	1927	1927	1927	0
247	20231121	163100	556590813	1927	1927	1927	1927	0
248	20231121	163000	556590813	1927	1927	1927	1927	0
249	20231121	162900	556590813	1927	1927	1927	1927	0
250	20231121	162800	556590813	1927	1927	1927	1927	0
251	20231121	162700	556590813	1927	1927	1927	1927	0
252	20231121	162600	556590813	1927	1927	1927	1927	0
253	20231121	162500	556590813	1927	1927	1927	1927	0
254	20231121	162400	556590813	1927	1927	1927	1927	0
255	20231121	162300	556590813	1927	1927	1927	1927	0
256	20231121	162200	556590813	1927	1927	1927	1927	0
257	20231121	162100	556590813	1927	1927	1927	1927	0
258	20231121	162000	556590813	1927	1927	1927	1927	0
259	20231121	161900	556590813	1927	1927	1927	1927	0
260	20231121	161800	556590813	1927	1927	1927	1927	0
261	20231121	161700	556590813	1927	1927	1927	1927	0
262	20231121	161600	556590813	1927	1927	1927	1927	0
263	20231121	161500	556590813	1927	1927	1927	1927	0
264	20231121	161400	556590813	1927	1927	1927	1927	0
265	20231121	161300	556590813	1927	1927	1927	1927	0
266	20231121	161200	556590813	1927	1927	1927	1927	0
267	20231121	161100	556590813	1927	1927	1927	1927	0
268	20231121	161000	556590813	1927	1927	1927	1927	0
269	20231121	160900	556590813	1927	1927	1927	1927	0
270	20231121	160800	556590813	1927	1927	1927	1927	0
271	20231121	160700	556590813	1927	1927	1927	1927	0
272	20231121	160600	556590813	1927	1927	1927	1927	12056
273	20231121	160500	556590813	1927	1927	1927	1927	0
274	20231121	160400	556590813	1927	1927	1927	1927	0
275	20231121	160300	556590813	1927	1927	1927	1927	0
276	20231121	160200	556590813	1927	1927	1927	1927	0
277	20231121	160100	556590813	1927	1927	1927	1927	0
278	20231121	160000	556590813	1927	1927	1927	1927	0
279	20231121	155900	556590813	1927	1927	1927	1927	0
280	20231121	155800	556590813	1927	1927	1927	1927	0
281	20231121	155700	556590813	1927	1927	1927	1927	0
282	20231121	155600	556590813	1927	1927	1927	1927	0
283	20231121	155500	556590813	1927	1927	1927	1927	0
284	20231121	155400	556590813	1927	1927	1927	1927	0
285	20231121	155300	556590813	1927	1927	1927	1927	0
286	20231121	155200	556590813	1927	1927	1927	1927	0
287	20231121	155100	556590813	1927	1927	1927	1927	0
288	20231121	155000	556590813	1927	1927	1927	1927	0
289	20231121	154900	556590813	1927	1927	1927	1927	0
290	20231121	154800	556590813	1927	1927	1927	1927	0
291	20231121	154700	556590813	1927	1927	1927	1927	0
292	20231121	154600	556590813	1927	1927	1927	1927	0
293	20231121	154500	556590813	1927	1927	1927	1927	0
294	20231121	154400	556590813	1927	1927	1927	1927	0
295	20231121	154300	556590813	1927	1927	1927	1927	0
296	20231121	154200	556590813	1927	1927	1927	1927	0
297	20231121	154100	556590813	1927	1927	1927	1927	0
298	20231121	154000	556590813	1927	1927	1927	1927	0
299	20231121	153900	556590813	1927	1927	1927	1927	0
300	20231121	153800	556590813	1927	1927	1927	1927	0
301	20231121	153700	556590813	1927	1927	1927	1927	0
302	20231121	153600	556590813	1927	1927	1927	1927	12056
303	20231121	153500	556590813	1927	1927	1927	1927	0
304	20231121	153400	556590813	1927	1927	1927	1927	0
305	20231121	153300	556590813	1927	1927	1927	1927	0
306	20231121	153200	556590813	1927	1927	1927	1927	0
307	20231121	153100	556590813	1927	1927	1927	1927	0
308	20231121	153000	556590813	1927	1927	1927	1927	12056
309	20231121	152900	533358901	1931	1931	1931	1931	0
310	20231121	152800	533358901	1931	1931	1931	1931	0
311	20231121	152700	533358901	1931	1931	1931	1931	0
312	20231121	152600	533358901	1931	1931	1931	1931	0
313	20231121	152500	533358901	1931	1931	1931	1931	0
314	20231121	152400	533358901	1931	1931	1931	1931	0
315	20231121	152300	533358901	1931	1931	1931	1931	0
316	20231121	152200	533358901	1931	1931	1931	1931	0
317	20231121	152100	533358901	1931	1931	1931	1931	0
318	20231121	152000	533358901	1931	1931	1931	1931	0
319	20231121	151900	533358901	1931	1930	1931	1930	106
320	20231121	151800	533154315	1933	1933	1933	1933	5
321	20231121	151700	533144650	1930	1933	1933	1930	1737
322	20231121	151600	529787729	1934	1931	1934	1931	184
323	20231121	151500	529431959	1930	1930	1930	1930	466
324	20231121	151400	528532579	1930	1930	1930	1930	403
325	20231121	151300	527754789	1930	1930	1930	1930	304
326	20231121	151200	527168069	1930	1930	1930	1930	0
327	20231121	151100	527168069	1930	1930	1930	1930	0
328	20231121	151000	527168069	1930	1929	1930	1929	57
329	20231121	150900	527058060	1929	1929	1929	1929	228
330	20231121	150800	526618248	1929	1929	1929	1929	361
331	20231121	150700	525921879	1928	1928	1928	1928	11
332	20231121	150600	525900671	1929	1928	1929	1928	3145
333	20231121	150500	519836764	1929	1929	1929	1929	0
334	20231121	150400	519836764	1929	1929	1929	1929	0
335	20231121	150300	519836764	1929	1929	1929	1929	1351
336	20231121	150200	517230685	1929	1929	1929	1929	29
337	20231121	150100	517174744	1929	1929	1929	1929	11
338	20231121	150000	517153525	1929	1929	1929	1929	80
339	20231121	145900	516999205	1929	1929	1929	1929	375
340	20231121	145800	516275830	1929	1929	1929	1929	237
341	20231121	145700	515818657	1929	1929	1929	1929	50
342	20231121	145600	515722207	1929	1929	1929	1929	0
343	20231121	145500	515722207	1929	1929	1929	1929	0
344	20231121	145400	515722207	1929	1928	1929	1928	15
345	20231121	145300	515693282	1929	1929	1929	1929	0
346	20231121	145200	515693282	1929	1929	1929	1929	31
347	20231121	145100	515633483	1929	1929	1929	1929	251
348	20231121	145000	515149304	1928	1928	1928	1928	1203
349	20231121	144900	512829920	1927	1928	1928	1927	708
350	20231121	144800	511464946	1928	1928	1928	1928	984
351	20231121	144700	509567794	1928	1928	1928	1927	3202
352	20231121	144600	503394339	1928	1928	1928	1928	1
353	20231121	144500	503392411	1928	1928	1928	1928	0
354	20231121	144400	503392411	1928	1928	1928	1928	127
355	20231121	144300	503147555	1928	1928	1928	1928	290
356	20231121	144200	502588435	1928	1928	1928	1928	0
357	20231121	144100	502588435	1928	1928	1928	1928	436
358	20231121	144000	501747827	1929	1928	1929	1928	1901
359	20231121	143900	498082698	1928	1928	1928	1928	1
360	20231121	143800	498080770	1928	1928	1928	1928	1041
361	20231121	143700	496073722	1928	1927	1928	1927	110
362	20231121	143600	495861742	1927	1929	1929	1927	7559
363	20231121	143500	481288293	1932	1932	1932	1932	0
364	20231121	143400	481288293	1932	1932	1932	1932	0
365	20231121	143300	481288293	1932	1932	1932	1932	550
366	20231121	143200	480225693	1932	1932	1932	1932	0
367	20231121	143100	480225693	1932	1929	1932	1929	52
368	20231121	143000	480125325	1932	1933	1933	1928	284
369	20231121	142900	479577087	1928	1931	1931	1928	2721
370	20231121	142800	474328104	1930	1930	1930	1930	144
371	20231121	142700	474050184	1930	1929	1930	1929	145
372	20231121	142600	473770467	1929	1932	1932	1929	3800
373	20231121	142500	466433069	1932	1934	1934	1932	89
374	20231121	142400	466260984	1934	1934	1934	1934	0
375	20231121	142300	466260984	1934	1934	1934	1934	0
376	20231121	142200	466260984	1934	1934	1934	1934	10
377	20231121	142100	466241644	1931	1931	1931	1931	0
378	20231121	142000	466241644	1931	1931	1931	1931	2
379	20231121	141900	466237782	1934	1934	1934	1934	220
380	20231121	141800	465812302	1934	1934	1934	1934	0
381	20231121	141700	465812302	1934	1934	1934	1934	3
382	20231121	141600	465806500	1934	1934	1934	1934	223
383	20231121	141500	465375218	1930	1930	1930	1930	1013
384	20231121	141400	463420128	1930	1931	1931	1930	273
385	20231121	141300	462893121	1931	1931	1931	1931	0
386	20231121	141200	462893121	1931	1931	1931	1931	13
387	20231121	141100	462868018	1931	1931	1931	1931	13
388	20231121	141000	462842915	1935	1934	1935	1934	343
389	20231121	140900	462179225	1931	1931	1931	1931	29
390	20231121	140800	462123226	1931	1931	1931	1931	3
391	20231121	140700	462117433	1931	1934	1934	1931	4
392	20231121	140600	462109700	1934	1934	1934	1934	298
393	20231121	140500	461533368	1934	1930	1934	1930	154
394	20231121	140400	461235716	1931	1932	1932	1931	65
395	20231121	140300	461110162	1934	1934	1934	1934	169
396	20231121	140200	460783316	1933	1932	1934	1932	141
397	20231121	140100	460510868	1932	1932	1932	1932	0
398	20231121	140000	460510868	1932	1932	1932	1932	352
399	20231121	135900	459830804	1934	1931	1934	1931	294
400	20231121	135800	459263075	1931	1931	1931	1931	63
401	20231121	135700	459141422	1931	1930	1931	1930	558
402	20231121	135600	458063952	1930	1930	1930	1930	10
403	20231121	135500	458044652	1929	1929	1929	1929	0
404	20231121	135400	458044652	1929	1929	1929	1929	1
405	20231121	135300	458042723	1929	1929	1929	1929	0
406	20231121	135200	458042723	1929	1929	1929	1929	70
407	20231121	135100	457907693	1929	1929	1929	1929	482
408	20231121	135000	456977915	1929	1929	1929	1929	1179
409	20231121	134900	454703624	1929	1929	1929	1929	0
410	20231121	134800	454703624	1929	1929	1929	1929	0
411	20231121	134700	454703624	1929	1929	1929	1929	739
412	20231121	134600	453278093	1929	1929	1929	1929	0
413	20231121	134500	453278093	1929	1929	1929	1929	63
414	20231121	134400	453156566	1929	1929	1929	1929	0
415	20231121	134300	453156566	1929	1931	1931	1929	1154
416	20231121	134200	450928280	1931	1931	1931	1931	6
417	20231121	134100	450916694	1931	1931	1931	1931	100
418	20231121	134000	450723594	1931	1930	1931	1930	2824
419	20231121	133900	445271020	1929	1929	1929	1929	1
420	20231121	133800	445269091	1927	1927	1927	1927	0
421	20231121	133700	445269091	1927	1928	1928	1927	5950
422	20231121	133600	433800031	1929	1930	1930	1929	6981
423	20231121	133500	420330207	1931	1931	1931	1931	588
424	20231121	133400	419194779	1931	1931	1931	1931	0
425	20231121	133300	419194779	1931	1931	1931	1931	3466
426	20231121	133200	412501933	1932	1932	1932	1932	440
427	20231121	133100	411651853	1933	1933	1933	1933	795
428	20231121	133000	410115118	1933	1935	1935	1933	989
429	20231121	132900	408202836	1936	1936	1936	1936	0
430	20231121	132800	408202836	1936	1936	1936	1936	1
431	20231121	132700	408200900	1936	1936	1936	1936	19
432	20231121	132600	408164116	1936	1936	1936	1936	0
433	20231121	132500	408164116	1936	1935	1936	1935	361
434	20231121	132400	407465221	1936	1936	1936	1936	1430
435	20231121	132300	404696741	1936	1935	1936	1935	11
436	20231121	132200	404675455	1936	1936	1936	1936	0
437	20231121	132100	404675455	1936	1936	1936	1936	0
438	20231121	132000	404675455	1936	1936	1936	1936	3
439	20231121	131900	404669647	1936	1935	1936	1935	3700
440	20231121	131800	397507895	1935	1935	1935	1935	600
441	20231121	131700	396346895	1935	1935	1935	1935	417
442	20231121	131600	395540000	1935	1935	1935	1935	5
443	20231121	131500	395530325	1934	1934	1934	1934	0
444	20231121	131400	395530325	1934	1934	1934	1934	0
445	20231121	131300	395530325	1934	1934	1934	1934	100
446	20231121	131200	395336925	1935	1935	1935	1935	0
447	20231121	131100	395336925	1935	1935	1935	1935	53
448	20231121	131000	395234370	1935	1935	1935	1935	124
449	20231121	130900	394994430	1935	1935	1935	1935	51
450	20231121	130800	394895745	1934	1934	1934	1934	5
451	20231121	130700	394886075	1934	1934	1934	1934	500
452	20231121	130600	393919075	1934	1934	1934	1934	20
453	20231121	130500	393880395	1934	1934	1934	1934	0
454	20231121	130400	393880395	1934	1934	1934	1934	0
455	20231121	130300	393880395	1934	1934	1934	1934	50
456	20231121	130200	393783695	1934	1933	1934	1933	1089
457	20231121	130100	391678558	1933	1933	1933	1933	20
458	20231121	130000	391639898	1932	1932	1932	1932	100
459	20231121	125900	391446698	1932	1931	1932	1931	1551
460	20231121	125800	388450171	1932	1932	1932	1932	100
461	20231121	125700	388256971	1931	1931	1931	1931	55
462	20231121	125600	388150766	1931	1931	1931	1931	310
463	20231121	125500	387552156	1931	1931	1931	1931	344
464	20231121	125400	386887892	1932	1932	1932	1932	350
465	20231121	125300	386211692	1932	1932	1932	1932	0
466	20231121	125200	386211692	1932	1932	1932	1932	1
467	20231121	125100	386209760	1929	1930	1930	1929	5106
468	20231121	125000	376359008	1929	1929	1929	1929	40
469	20231121	124900	376281848	1929	1929	1929	1929	6
470	20231121	124800	376270274	1932	1930	1932	1930	90
471	20231121	124700	376096500	1930	1931	1931	1930	18
472	20231121	124600	376061759	1928	1928	1928	1928	0
473	20231121	124500	376061759	1928	1931	1931	1928	7003
474	20231121	124400	362551677	1931	1931	1931	1931	0
475	20231121	124300	362551677	1931	1934	1934	1931	69
476	20231121	124200	362418432	1931	1931	1931	1931	0
477	20231121	124100	362418432	1931	1931	1931	1931	11
478	20231121	124000	362397191	1931	1931	1931	1931	0
479	20231121	123900	362397191	1931	1931	1931	1931	1701
480	20231121	123800	359112560	1931	1931	1931	1931	30
481	20231121	123700	359054630	1931	1931	1931	1931	0
482	20231121	123600	359054630	1931	1931	1931	1931	58
483	20231121	123500	358942632	1930	1932	1932	1930	2593
484	20231121	123400	353936353	1932	1932	1932	1932	118
485	20231121	123300	353708377	1932	1932	1932	1932	728
486	20231121	123200	352301881	1932	1933	1933	1932	4299
487	20231121	123100	343993743	1934	1934	1934	1934	2152
488	20231121	123000	339831775	1932	1934	1934	1932	1000
489	20231121	122900	337899022	1934	1934	1934	1934	0
490	20231121	122800	337899022	1934	1934	1934	1934	0
491	20231121	122700	337899022	1934	1934	1934	1934	0
492	20231121	122600	337899022	1934	1934	1934	1934	91
493	20231121	122500	337723028	1934	1934	1934	1934	15
494	20231121	122400	337694018	1934	1934	1934	1934	200
495	20231121	122300	337307218	1932	1935	1935	1932	220
496	20231121	122200	336881842	1936	1936	1936	1936	66
497	20231121	122100	336754066	1936	1936	1936	1935	12
498	20231121	122000	336730843	1935	1935	1935	1935	0
499	20231121	121900	336730843	1935	1935	1935	1935	0
500	20231121	121800	336730843	1935	1935	1935	1935	100
501	20231121	121700	336537343	1937	1937	1937	1937	0
502	20231121	121600	336537343	1937	1937	1937	1937	13
503	20231121	121500	336512162	1934	1934	1934	1934	0
504	20231121	121400	336512162	1934	1934	1934	1934	0
505	20231121	121300	336512162	1934	1934	1934	1934	6
506	20231121	121200	336500558	1933	1936	1936	1933	970
507	20231121	121100	334623878	1936	1936	1936	1936	0
508	20231121	121000	334623878	1936	1936	1936	1936	0
509	20231121	120900	334623878	1936	1936	1936	1933	508
510	20231121	120800	333641455	1936	1937	1937	1936	15
511	20231121	120700	333612405	1937	1937	1937	1937	477
512	20231121	120600	332688456	1939	1939	1939	1939	423
513	20231121	120500	331868259	1939	1939	1939	1939	0
514	20231121	120400	331868259	1939	1939	1939	1939	17
515	20231121	120300	331835296	1940	1938	1940	1938	1114
516	20231121	120200	329675586	1935	1935	1935	1935	0
517	20231121	120100	329675586	1935	1935	1935	1935	0
518	20231121	120000	329675586	1935	1935	1935	1935	250
519	20231121	115900	329191836	1936	1936	1936	1936	951
520	20231121	115800	327350700	1935	1936	1936	1935	24
521	20231121	115700	327304254	1936	1934	1936	1934	6568
522	20231121	115600	314601735	1934	1934	1934	1934	54
523	20231121	115500	314497299	1930	1930	1930	1929	675
524	20231121	115400	313194942	1929	1929	1929	1929	0
525	20231121	115300	313194942	1929	1931	1931	1929	828
526	20231121	115200	311596908	1934	1934	1934	1934	0
527	20231121	115100	311596908	1934	1934	1934	1934	3
528	20231121	115000	311591106	1930	1930	1930	1930	1
529	20231121	114900	311589176	1929	1929	1929	1929	0
530	20231121	114800	311589176	1929	1929	1929	1929	1288
531	20231121	114700	309104624	1929	1931	1931	1929	1738
532	20231121	114600	305749727	1934	1934	1934	1934	5
533	20231121	114500	305740057	1934	1934	1934	1934	0
534	20231121	114400	305740057	1934	1933	1934	1931	382
535	20231121	114300	305002208	1934	1934	1934	1934	0
536	20231121	114200	305002208	1934	1934	1934	1934	0
537	20231121	114100	305002208	1934	1934	1934	1934	110
538	20231121	114000	304789468	1934	1934	1934	1934	1
539	20231121	113900	304787534	1934	1934	1934	1934	342
540	20231121	113800	304126106	1933	1933	1933	1933	97
541	20231121	113700	303938605	1932	1930	1932	1930	103
542	20231121	113600	303739624	1930	1930	1930	1930	0
543	20231121	113500	303739624	1930	1930	1930	1930	0
544	20231121	113400	303739624	1930	1930	1930	1930	0
545	20231121	113300	303739624	1930	1931	1931	1930	1500
546	20231121	113200	300843955	1931	1933	1933	1931	51
547	20231121	113100	300745450	1934	1934	1934	1934	0
548	20231121	113000	300745450	1934	1934	1934	1934	0
549	20231121	112900	300745450	1934	1935	1935	1934	256
550	20231121	112800	300250344	1936	1934	1936	1932	2776
551	20231121	112700	294885557	1934	1934	1934	1934	457
552	20231121	112600	294001719	1934	1935	1935	1934	3678
553	20231121	112500	286887104	1935	1935	1935	1935	0
554	20231121	112400	286887104	1935	1935	1935	1935	178
555	20231121	112300	286542674	1935	1935	1935	1935	110
556	20231121	112200	286329824	1935	1935	1935	1935	1
557	20231121	112100	286327889	1935	1935	1935	1935	0
558	20231121	112000	286327889	1935	1935	1935	1935	0
559	20231121	111900	286327889	1935	1934	1935	1934	747
560	20231121	111800	284882764	1934	1934	1934	1933	45
561	20231121	111700	284795736	1934	1934	1934	1934	172
562	20231121	111600	284463088	1934	1934	1934	1934	8
563	20231121	111500	284447616	1934	1934	1934	1934	51
564	20231121	111400	284348982	1932	1932	1932	1932	0
565	20231121	111300	284348982	1932	1932	1932	1932	0
566	20231121	111200	284348982	1932	1932	1932	1932	0
567	20231121	111100	284348982	1932	1932	1932	1932	689
568	20231121	111000	283017834	1932	1932	1932	1932	6
569	20231121	110900	283006242	1933	1934	1934	1933	11
570	20231121	110800	282984978	1933	1933	1933	1933	0
571	20231121	110700	282984978	1933	1932	1933	1931	964
572	20231121	110600	281122593	1931	1931	1931	1931	121
573	20231121	110500	280888942	1931	1933	1933	1931	248
574	20231121	110400	280409713	1933	1933	1933	1933	0
575	20231121	110300	280409713	1933	1932	1933	1931	241
576	20231121	110200	279944050	1931	1931	1931	1931	0
577	20231121	110100	279944050	1931	1932	1932	1931	173
578	20231121	110000	279609984	1933	1933	1933	1933	0
579	20231121	105900	279609984	1933	1933	1933	1933	0
580	20231121	105800	279609984	1933	1933	1933	1933	15
581	20231121	105700	279580989	1933	1933	1933	1933	10
582	20231121	105600	279561659	1933	1935	1935	1933	2974
583	20231121	105500	273810413	1935	1935	1935	1934	2188
584	20231121	105400	269578633	1935	1935	1935	1935	0
585	20231121	105300	269578633	1935	1935	1935	1935	72
586	20231121	105200	269439313	1935	1936	1936	1935	201
587	20231121	105100	269050246	1935	1935	1935	1934	468
588	20231121	105000	268144667	1934	1934	1934	1934	863
589	20231121	104900	266475625	1928	1928	1928	1928	0
590	20231121	104800	266475625	1928	1928	1928	1928	0
591	20231121	104700	266475625	1928	1929	1929	1927	8017
592	20231121	104600	251022579	1929	1934	1934	1927	20338
593	20231121	104500	211791124	1935	1935	1935	1935	0
594	20231121	104400	211791124	1935	1935	1935	1935	2
595	20231121	104300	211787254	1935	1935	1935	1935	11
596	20231121	104200	211765969	1933	1933	1933	1933	100
597	20231121	104100	211572669	1936	1936	1936	1936	1
598	20231121	104000	211570733	1936	1933	1936	1933	898
599	20231121	103900	209834896	1933	1935	1935	1933	10000
600	20231121	103800	190504766	1936	1936	1936	1936	1135
601	20231121	103700	188307406	1936	1936	1936	1936	0
602	20231121	103600	188307406	1936	1936	1936	1936	0
603	20231121	103500	188307406	1936	1936	1936	1936	229
604	20231121	103400	187864062	1937	1937	1937	1937	146
605	20231121	103300	187581260	1934	1934	1934	1934	0
606	20231121	103200	187581260	1934	1934	1934	1934	41
607	20231121	103100	187501966	1933	1937	1937	1933	52
608	20231121	103000	187401282	1933	1933	1933	1933	106
609	20231121	102900	187196384	1933	1933	1933	1933	20
610	20231121	102800	187157724	1931	1931	1931	1931	20
611	20231121	102700	187119104	1931	1931	1931	1931	0
612	20231121	102600	187119104	1931	1931	1931	1931	0
613	20231121	102500	187119104	1931	1931	1931	1931	1000
614	20231121	102400	185188104	1931	1938	1938	1931	1001
615	20231121	102300	183254427	1938	1938	1938	1938	0
616	20231121	102200	183254427	1938	1934	1938	1934	2
617	20231121	102100	183250555	1935	1935	1935	1935	263
618	20231121	102000	182741650	1935	1935	1935	1935	100
619	20231121	101900	182548150	1935	1938	1938	1935	137
620	20231121	101800	182283052	1938	1938	1938	1938	0
621	20231121	101700	182283052	1938	1938	1938	1938	0
622	20231121	101600	182283052	1938	1938	1938	1938	48
623	20231121	101500	182190028	1938	1938	1938	1938	173
624	20231121	101400	181854754	1938	1938	1938	1938	0
625	20231121	101300	181854754	1938	1938	1938	1938	160
626	20231121	101200	181544674	1935	1935	1935	1935	6
627	20231121	101100	181533064	1935	1935	1935	1935	488
628	20231121	101000	180588784	1937	1936	1937	1936	361
629	20231121	100900	179889627	1936	1936	1936	1936	164
630	20231121	100800	179572123	1933	1933	1933	1933	351
631	20231121	100700	178893640	1932	1934	1934	1932	1041
632	20231121	100600	176880892	1935	1935	1935	1935	23
633	20231121	100500	176836387	1934	1934	1934	1934	179
634	20231121	100400	176490201	1933	1933	1933	1933	200
635	20231121	100300	176103601	1933	1930	1933	1930	2226
636	20231121	100200	171806893	1930	1930	1930	1930	3719
637	20231121	100100	164629223	1930	1930	1930	1930	0
638	20231121	100000	164629223	1930	1930	1930	1930	141
639	20231121	095900	164357093	1933	1931	1933	1930	18054
640	20231121	095800	129510494	1931	1931	1932	1931	441
641	20231121	095700	128658533	1932	1932	1932	1932	1
642	20231121	095600	128656601	1932	1932	1932	1932	0
643	20231121	095500	128656601	1932	1932	1932	1932	0
644	20231121	095400	128656601	1932	1932	1932	1932	210
645	20231121	095300	128250881	1932	1932	1932	1932	10
646	20231121	095200	128231561	1932	1932	1932	1932	2000
647	20231121	095100	124367561	1930	1929	1930	1929	4563
648	20231121	095000	115563971	1929	1929	1931	1929	1802
649	20231121	094900	112086907	1929	1929	1929	1929	204
650	20231121	094800	111693391	1930	1931	1931	1930	307
651	20231121	094700	111100876	1931	1931	1931	1931	319
652	20231121	094600	110484887	1931	1931	1931	1931	1
653	20231121	094500	110482956	1929	1928	1929	1928	123
654	20231121	094400	110245699	1928	1928	1928	1928	500
655	20231121	094300	109281699	1929	1929	1929	1929	399
656	20231121	094200	108512028	1929	1929	1929	1929	30
657	20231121	094100	108454158	1933	1934	1934	1929	68
658	20231121	094000	108322831	1929	1929	1929	1929	399
659	20231121	093900	107553160	1929	1929	1929	1928	5011
660	20231121	093800	97891669	1929	1929	1929	1929	0
661	20231121	093700	97891669	1929	1929	1929	1929	54
662	20231121	093600	97787503	1929	1930	1930	1929	1643
663	20231121	093500	94617622	1930	1935	1935	1930	812
664	20231121	093400	93050212	1935	1935	1935	1935	401
665	20231121	093300	92274277	1935	1935	1935	1935	599
666	20231121	093200	91115212	1935	1932	1935	1932	15
667	20231121	093100	91086223	1932	1932	1932	1932	62
668	20231121	093000	90966439	1932	1932	1932	1932	30
669	20231121	092900	90908479	1932	1932	1932	1928	1987
670	20231121	092800	87076307	1932	1928	1932	1926	10888
671	20231121	092700	66091469	1927	1927	1927	1927	0
672	20231121	092600	66091469	1927	1928	1928	1927	484
673	20231121	092500	65158731	1931	1928	1931	1928	1650
674	20231121	092400	61977525	1931	1931	1931	1931	225
675	20231121	092300	61543050	1931	1928	1931	1928	181
676	20231121	092200	61193989	1928	1928	1928	1928	100
677	20231121	092100	61001189	1928	1930	1930	1927	366
678	20231121	092000	60295822	1929	1932	1932	1929	5672
679	20231121	091900	49345040	1931	1932	1932	1931	3033
680	20231121	091800	43485437	1932	1933	1933	1932	3030
681	20231121	091700	37629944	1933	1934	1936	1933	302
682	20231121	091600	37046095	1933	1932	1933	1932	104
683	20231121	091500	36845163	1932	1932	1932	1932	326
684	20231121	091400	36215331	1932	1940	1940	1932	2705
685	20231121	091300	30984219	1940	1940	1940	1940	40
686	20231121	091200	30906619	1941	1941	1941	1941	0
687	20231121	091100	30906619	1941	1941	1941	1941	20
688	20231121	091000	30867799	1942	1942	1942	1942	1
689	20231121	090900	30865857	1942	1941	1942	1937	893
690	20231121	090800	29132795	1941	1941	1941	1941	34
691	20231121	090700	29066801	1942	1942	1942	1942	161
692	20231121	090600	28754139	1942	1942	1942	1942	20
693	20231121	090500	28715299	1942	1942	1942	1942	12
694	20231121	090400	28691995	1937	1937	1943	1937	1311
695	20231121	090300	26152582	1937	1938	1938	1932	3816
696	20231121	090200	18775488	1943	1941	1944	1935	861
697	20231121	090100	17104556	1944	1942	1944	1940	4468
698	20231121	090000	8431751	1944	1940	1944	1940	4346