KissMeData/234100/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204200	640497315	1916	1916	1916	1916	6051
3	20231117	204100	640497315	1916	1916	1916	1916	0
4	20231117	204000	640497315	1916	1916	1916	1916	0
5	20231117	203900	640497315	1916	1916	1916	1916	0
6	20231117	203800	640497315	1916	1916	1916	1916	0
7	20231117	203700	640497315	1916	1916	1916	1916	0
8	20231117	203600	640497315	1916	1916	1916	1916	0
9	20231117	203500	640497315	1916	1916	1916	1916	0
10	20231117	203400	640497315	1916	1916	1916	1916	0
11	20231117	203300	640497315	1916	1916	1916	1916	0
12	20231117	203200	640497315	1916	1916	1916	1916	0
13	20231117	203100	640497315	1916	1916	1916	1916	0
14	20231117	203000	640497315	1916	1916	1916	1916	0
15	20231117	202900	640497315	1916	1916	1916	1916	0
16	20231117	202800	640497315	1916	1916	1916	1916	0
17	20231117	202700	640497315	1916	1916	1916	1916	0
18	20231117	202600	640497315	1916	1916	1916	1916	0
19	20231117	202500	640497315	1916	1916	1916	1916	0
20	20231117	202400	640497315	1916	1916	1916	1916	0
21	20231117	202300	640497315	1916	1916	1916	1916	0
22	20231117	202200	640497315	1916	1916	1916	1916	0
23	20231117	202100	640497315	1916	1916	1916	1916	0
24	20231117	202000	640497315	1916	1916	1916	1916	0
25	20231117	201900	640497315	1916	1916	1916	1916	0
26	20231117	201800	640497315	1916	1916	1916	1916	0
27	20231117	201700	640497315	1916	1916	1916	1916	0
28	20231117	201600	640497315	1916	1916	1916	1916	0
29	20231117	201500	640497315	1916	1916	1916	1916	0
30	20231117	201400	640497315	1916	1916	1916	1916	0
31	20231117	201300	640497315	1916	1916	1916	1916	0
32	20231117	201200	640497315	1916	1916	1916	1916	6051
33	20231117	201100	640497315	1916	1916	1916	1916	0
34	20231117	201000	640497315	1916	1916	1916	1916	0
35	20231117	200900	640497315	1916	1916	1916	1916	0
36	20231117	200800	640497315	1916	1916	1916	1916	0
37	20231117	200700	640497315	1916	1916	1916	1916	0
38	20231117	200600	640497315	1916	1916	1916	1916	0
39	20231117	200500	640497315	1916	1916	1916	1916	0
40	20231117	200400	640497315	1916	1916	1916	1916	0
41	20231117	200300	640497315	1916	1916	1916	1916	0
42	20231117	200200	640497315	1916	1916	1916	1916	0
43	20231117	200100	640497315	1916	1916	1916	1916	0
44	20231117	200000	640497315	1916	1916	1916	1916	0
45	20231117	195900	640497315	1916	1916	1916	1916	0
46	20231117	195800	640497315	1916	1916	1916	1916	0
47	20231117	195700	640497315	1916	1916	1916	1916	0
48	20231117	195600	640497315	1916	1916	1916	1916	0
49	20231117	195500	640497315	1916	1916	1916	1916	0
50	20231117	195400	640497315	1916	1916	1916	1916	0
51	20231117	195300	640497315	1916	1916	1916	1916	0
52	20231117	195200	640497315	1916	1916	1916	1916	0
53	20231117	195100	640497315	1916	1916	1916	1916	0
54	20231117	195000	640497315	1916	1916	1916	1916	0
55	20231117	194900	640497315	1916	1916	1916	1916	0
56	20231117	194800	640497315	1916	1916	1916	1916	0
57	20231117	194700	640497315	1916	1916	1916	1916	0
58	20231117	194600	640497315	1916	1916	1916	1916	0
59	20231117	194500	640497315	1916	1916	1916	1916	0
60	20231117	194400	640497315	1916	1916	1916	1916	0
61	20231117	194300	640497315	1916	1916	1916	1916	0
62	20231117	194200	640497315	1916	1916	1916	1916	6051
63	20231117	194100	640497315	1916	1916	1916	1916	0
64	20231117	194000	640497315	1916	1916	1916	1916	0
65	20231117	193900	640497315	1916	1916	1916	1916	0
66	20231117	193800	640497315	1916	1916	1916	1916	0
67	20231117	193700	640497315	1916	1916	1916	1916	0
68	20231117	193600	640497315	1916	1916	1916	1916	0
69	20231117	193500	640497315	1916	1916	1916	1916	0
70	20231117	193400	640497315	1916	1916	1916	1916	0
71	20231117	193300	640497315	1916	1916	1916	1916	0
72	20231117	193200	640497315	1916	1916	1916	1916	0
73	20231117	193100	640497315	1916	1916	1916	1916	0
74	20231117	193000	640497315	1916	1916	1916	1916	0
75	20231117	192900	640497315	1916	1916	1916	1916	0
76	20231117	192800	640497315	1916	1916	1916	1916	0
77	20231117	192700	640497315	1916	1916	1916	1916	0
78	20231117	192600	640497315	1916	1916	1916	1916	0
79	20231117	192500	640497315	1916	1916	1916	1916	0
80	20231117	192400	640497315	1916	1916	1916	1916	0
81	20231117	192300	640497315	1916	1916	1916	1916	0
82	20231117	192200	640497315	1916	1916	1916	1916	0
83	20231117	192100	640497315	1916	1916	1916	1916	0
84	20231117	192000	640497315	1916	1916	1916	1916	0
85	20231117	191900	640497315	1916	1916	1916	1916	0
86	20231117	191800	640497315	1916	1916	1916	1916	0
87	20231117	191700	640497315	1916	1916	1916	1916	0
88	20231117	191600	640497315	1916	1916	1916	1916	0
89	20231117	191500	640497315	1916	1916	1916	1916	0
90	20231117	191400	640497315	1916	1916	1916	1916	0
91	20231117	191300	640497315	1916	1916	1916	1916	0
92	20231117	191200	640497315	1916	1916	1916	1916	6051
93	20231117	191100	640497315	1916	1916	1916	1916	0
94	20231117	191000	640497315	1916	1916	1916	1916	0
95	20231117	190900	640497315	1916	1916	1916	1916	0
96	20231117	190800	640497315	1916	1916	1916	1916	0
97	20231117	190700	640497315	1916	1916	1916	1916	0
98	20231117	190600	640497315	1916	1916	1916	1916	0
99	20231117	190500	640497315	1916	1916	1916	1916	0
100	20231117	190400	640497315	1916	1916	1916	1916	0
101	20231117	190300	640497315	1916	1916	1916	1916	0
102	20231117	190200	640497315	1916	1916	1916	1916	0
103	20231117	190100	640497315	1916	1916	1916	1916	0
104	20231117	190000	640497315	1916	1916	1916	1916	0
105	20231117	185900	640497315	1916	1916	1916	1916	0
106	20231117	185800	640497315	1916	1916	1916	1916	0
107	20231117	185700	640497315	1916	1916	1916	1916	0
108	20231117	185600	640497315	1916	1916	1916	1916	0
109	20231117	185500	640497315	1916	1916	1916	1916	0
110	20231117	185400	640497315	1916	1916	1916	1916	0
111	20231117	185300	640497315	1916	1916	1916	1916	0
112	20231117	185200	640497315	1916	1916	1916	1916	0
113	20231117	185100	640497315	1916	1916	1916	1916	0
114	20231117	185000	640497315	1916	1916	1916	1916	0
115	20231117	184900	640497315	1916	1916	1916	1916	0
116	20231117	184800	640497315	1916	1916	1916	1916	0
117	20231117	184700	640497315	1916	1916	1916	1916	0
118	20231117	184600	640497315	1916	1916	1916	1916	0
119	20231117	184500	640497315	1916	1916	1916	1916	0
120	20231117	184400	640497315	1916	1916	1916	1916	0
121	20231117	184300	640497315	1916	1916	1916	1916	0
122	20231117	184200	640497315	1916	1916	1916	1916	6051
123	20231117	184100	640497315	1916	1916	1916	1916	0
124	20231117	184000	640497315	1916	1916	1916	1916	0
125	20231117	183900	640497315	1916	1916	1916	1916	0
126	20231117	183800	640497315	1916	1916	1916	1916	0
127	20231117	183700	640497315	1916	1916	1916	1916	0
128	20231117	183600	640497315	1916	1916	1916	1916	0
129	20231117	183500	640497315	1916	1916	1916	1916	0
130	20231117	183400	640497315	1916	1916	1916	1916	0
131	20231117	183300	640497315	1916	1916	1916	1916	0
132	20231117	183200	640497315	1916	1916	1916	1916	0
133	20231117	183100	640497315	1916	1916	1916	1916	0
134	20231117	183000	640497315	1916	1916	1916	1916	0
135	20231117	182900	640497315	1916	1916	1916	1916	0
136	20231117	182800	640497315	1916	1916	1916	1916	0
137	20231117	182700	640497315	1916	1916	1916	1916	0
138	20231117	182600	640497315	1916	1916	1916	1916	0
139	20231117	182500	640497315	1916	1916	1916	1916	0
140	20231117	182400	640497315	1916	1916	1916	1916	0
141	20231117	182300	640497315	1916	1916	1916	1916	0
142	20231117	182200	640497315	1916	1916	1916	1916	0
143	20231117	182100	640497315	1916	1916	1916	1916	0
144	20231117	182000	640497315	1916	1916	1916	1916	0
145	20231117	181900	640497315	1916	1916	1916	1916	0
146	20231117	181800	640497315	1916	1916	1916	1916	0
147	20231117	181700	640497315	1916	1916	1916	1916	0
148	20231117	181600	640497315	1916	1916	1916	1916	0
149	20231117	181500	640497315	1916	1916	1916	1916	0
150	20231117	181400	640497315	1916	1916	1916	1916	0
151	20231117	181300	640497315	1916	1916	1916	1916	0
152	20231117	181200	640497315	1916	1916	1916	1916	6051
153	20231117	181100	640497315	1916	1916	1916	1916	0
154	20231117	181000	640497315	1916	1916	1916	1916	0
155	20231117	180900	640497315	1916	1916	1916	1916	0
156	20231117	180800	640497315	1916	1916	1916	1916	0
157	20231117	180700	640497315	1916	1916	1916	1916	0
158	20231117	180600	640497315	1916	1916	1916	1916	0
159	20231117	180500	640497315	1916	1916	1916	1916	0
160	20231117	180400	640497315	1916	1916	1916	1916	0
161	20231117	180300	640497315	1916	1916	1916	1916	0
162	20231117	180200	640497315	1916	1916	1916	1916	0
163	20231117	180100	640497315	1916	1916	1916	1916	0
164	20231117	180000	640497315	1916	1916	1916	1916	0
165	20231117	175900	640497315	1916	1916	1916	1916	0
166	20231117	175800	640497315	1916	1916	1916	1916	0
167	20231117	175700	640497315	1916	1916	1916	1916	0
168	20231117	175600	640497315	1916	1916	1916	1916	0
169	20231117	175500	640497315	1916	1916	1916	1916	0
170	20231117	175400	640497315	1916	1916	1916	1916	0
171	20231117	175300	640497315	1916	1916	1916	1916	0
172	20231117	175200	640497315	1916	1916	1916	1916	0
173	20231117	175100	640497315	1916	1916	1916	1916	0
174	20231117	175000	640497315	1916	1916	1916	1916	0
175	20231117	174900	640497315	1916	1916	1916	1916	0
176	20231117	174800	640497315	1916	1916	1916	1916	0
177	20231117	174700	640497315	1916	1916	1916	1916	0
178	20231117	174600	640497315	1916	1916	1916	1916	0
179	20231117	174500	640497315	1916	1916	1916	1916	0
180	20231117	174400	640497315	1916	1916	1916	1916	0
181	20231117	174300	640497315	1916	1916	1916	1916	0
182	20231117	174200	640497315	1916	1916	1916	1916	6051
183	20231117	174100	640497315	1916	1916	1916	1916	0
184	20231117	174000	640497315	1916	1916	1916	1916	0
185	20231117	173900	640497315	1916	1916	1916	1916	0
186	20231117	173800	640497315	1916	1916	1916	1916	0
187	20231117	173700	640497315	1916	1916	1916	1916	0
188	20231117	173600	640497315	1916	1916	1916	1916	0
189	20231117	173500	640497315	1916	1916	1916	1916	0
190	20231117	173400	640497315	1916	1916	1916	1916	0
191	20231117	173300	640497315	1916	1916	1916	1916	0
192	20231117	173200	640497315	1916	1916	1916	1916	0
193	20231117	173100	640497315	1916	1916	1916	1916	0
194	20231117	173000	640497315	1916	1916	1916	1916	0
195	20231117	172900	640497315	1916	1916	1916	1916	0
196	20231117	172800	640497315	1916	1916	1916	1916	0
197	20231117	172700	640497315	1916	1916	1916	1916	0
198	20231117	172600	640497315	1916	1916	1916	1916	0
199	20231117	172500	640497315	1916	1916	1916	1916	0
200	20231117	172400	640497315	1916	1916	1916	1916	0
201	20231117	172300	640497315	1916	1916	1916	1916	0
202	20231117	172200	640497315	1916	1916	1916	1916	0
203	20231117	172100	640497315	1916	1916	1916	1916	0
204	20231117	172000	640497315	1916	1916	1916	1916	0
205	20231117	171900	640497315	1916	1916	1916	1916	0
206	20231117	171800	640497315	1916	1916	1916	1916	0
207	20231117	171700	640497315	1916	1916	1916	1916	0
208	20231117	171600	640497315	1916	1916	1916	1916	0
209	20231117	171500	640497315	1916	1916	1916	1916	0
210	20231117	171400	640497315	1916	1916	1916	1916	0
211	20231117	171300	640497315	1916	1916	1916	1916	0
212	20231117	171200	640497315	1916	1916	1916	1916	6051
213	20231117	171100	640497315	1916	1916	1916	1916	0
214	20231117	171000	640497315	1916	1916	1916	1916	0
215	20231117	170900	640497315	1916	1916	1916	1916	0
216	20231117	170800	640497315	1916	1916	1916	1916	0
217	20231117	170700	640497315	1916	1916	1916	1916	0
218	20231117	170600	640497315	1916	1916	1916	1916	0
219	20231117	170500	640497315	1916	1916	1916	1916	0
220	20231117	170400	640497315	1916	1916	1916	1916	0
221	20231117	170300	640497315	1916	1916	1916	1916	0
222	20231117	170200	640497315	1916	1916	1916	1916	0
223	20231117	170100	640497315	1916	1916	1916	1916	0
224	20231117	170000	640497315	1916	1916	1916	1916	0
225	20231117	165900	640497315	1916	1916	1916	1916	0
226	20231117	165800	640497315	1916	1916	1916	1916	0
227	20231117	165700	640497315	1916	1916	1916	1916	0
228	20231117	165600	640497315	1916	1916	1916	1916	0
229	20231117	165500	640497315	1916	1916	1916	1916	0
230	20231117	165400	640497315	1916	1916	1916	1916	0
231	20231117	165300	640497315	1916	1916	1916	1916	0
232	20231117	165200	640497315	1916	1916	1916	1916	0
233	20231117	165100	640497315	1916	1916	1916	1916	0
234	20231117	165000	640497315	1916	1916	1916	1916	0
235	20231117	164900	640497315	1916	1916	1916	1916	0
236	20231117	164800	640497315	1916	1916	1916	1916	0
237	20231117	164700	640497315	1916	1916	1916	1916	0
238	20231117	164600	640497315	1916	1916	1916	1916	0
239	20231117	164500	640497315	1916	1916	1916	1916	0
240	20231117	164400	640497315	1916	1916	1916	1916	0
241	20231117	164300	640497315	1916	1916	1916	1916	0
242	20231117	164200	640497315	1916	1916	1916	1916	6051
243	20231117	164100	640497315	1916	1916	1916	1916	0
244	20231117	164000	640497315	1916	1916	1916	1916	0
245	20231117	163900	640497315	1916	1916	1916	1916	0
246	20231117	163800	640497315	1916	1916	1916	1916	0
247	20231117	163700	640497315	1916	1916	1916	1916	0
248	20231117	163600	640497315	1916	1916	1916	1916	0
249	20231117	163500	640497315	1916	1916	1916	1916	0
250	20231117	163400	640497315	1916	1916	1916	1916	0
251	20231117	163300	640497315	1916	1916	1916	1916	0
252	20231117	163200	640497315	1916	1916	1916	1916	0
253	20231117	163100	640497315	1916	1916	1916	1916	0
254	20231117	163000	640497315	1916	1916	1916	1916	0
255	20231117	162900	640497315	1916	1916	1916	1916	0
256	20231117	162800	640497315	1916	1916	1916	1916	0
257	20231117	162700	640497315	1916	1916	1916	1916	0
258	20231117	162600	640497315	1916	1916	1916	1916	0
259	20231117	162500	640497315	1916	1916	1916	1916	0
260	20231117	162400	640497315	1916	1916	1916	1916	0
261	20231117	162300	640497315	1916	1916	1916	1916	0
262	20231117	162200	640497315	1916	1916	1916	1916	0
263	20231117	162100	640497315	1916	1916	1916	1916	0
264	20231117	162000	640497315	1916	1916	1916	1916	0
265	20231117	161900	640497315	1916	1916	1916	1916	0
266	20231117	161800	640497315	1916	1916	1916	1916	0
267	20231117	161700	640497315	1916	1916	1916	1916	0
268	20231117	161600	640497315	1916	1916	1916	1916	0
269	20231117	161500	640497315	1916	1916	1916	1916	0
270	20231117	161400	640497315	1916	1916	1916	1916	0
271	20231117	161300	640497315	1916	1916	1916	1916	0
272	20231117	161200	640497315	1916	1916	1916	1916	6051
273	20231117	161100	640497315	1916	1916	1916	1916	0
274	20231117	161000	640497315	1916	1916	1916	1916	0
275	20231117	160900	640497315	1916	1916	1916	1916	0
276	20231117	160800	640497315	1916	1916	1916	1916	0
277	20231117	160700	640497315	1916	1916	1916	1916	0
278	20231117	160600	640497315	1916	1916	1916	1916	0
279	20231117	160500	640497315	1916	1916	1916	1916	0
280	20231117	160400	640497315	1916	1916	1916	1916	0
281	20231117	160300	640497315	1916	1916	1916	1916	0
282	20231117	160200	640497315	1916	1916	1916	1916	0
283	20231117	160100	640497315	1916	1916	1916	1916	0
284	20231117	160000	640497315	1916	1916	1916	1916	0
285	20231117	155900	640497315	1916	1916	1916	1916	0
286	20231117	155800	640497315	1916	1916	1916	1916	0
287	20231117	155700	640497315	1916	1916	1916	1916	0
288	20231117	155600	640497315	1916	1916	1916	1916	0
289	20231117	155500	640497315	1916	1916	1916	1916	0
290	20231117	155400	640497315	1916	1916	1916	1916	0
291	20231117	155300	640497315	1916	1916	1916	1916	0
292	20231117	155200	640497315	1916	1916	1916	1916	0
293	20231117	155100	640497315	1916	1916	1916	1916	0
294	20231117	155000	640497315	1916	1916	1916	1916	0
295	20231117	154900	640497315	1916	1916	1916	1916	0
296	20231117	154800	640497315	1916	1916	1916	1916	0
297	20231117	154700	640497315	1916	1916	1916	1916	0
298	20231117	154600	640497315	1916	1916	1916	1916	0
299	20231117	154500	640497315	1916	1916	1916	1916	0
300	20231117	154400	640497315	1916	1916	1916	1916	0
301	20231117	154300	640497315	1916	1916	1916	1916	0
302	20231117	154200	640497315	1916	1916	1916	1916	6051
303	20231117	154100	640497315	1916	1916	1916	1916	0
304	20231117	154000	640497315	1916	1916	1916	1916	0
305	20231117	153900	640497315	1916	1916	1916	1916	0
306	20231117	153800	640497315	1916	1916	1916	1916	0
307	20231117	153700	640497315	1916	1916	1916	1916	0
308	20231117	153600	640497315	1916	1916	1916	1916	0
309	20231117	153500	640497315	1916	1916	1916	1916	0
310	20231117	153400	640497315	1916	1916	1916	1916	0
311	20231117	153300	640497315	1916	1916	1916	1916	0
312	20231117	153200	640497315	1916	1916	1916	1916	0
313	20231117	153100	640497315	1916	1916	1916	1916	0
314	20231117	153000	640497315	1916	1916	1916	1916	6051
315	20231117	152900	628903599	1920	1920	1920	1920	0
316	20231117	152800	628903599	1920	1920	1920	1920	0
317	20231117	152700	628903599	1920	1920	1920	1920	0
318	20231117	152600	628903599	1920	1920	1920	1920	0
319	20231117	152500	628903599	1920	1920	1920	1920	0
320	20231117	152400	628903599	1920	1920	1920	1920	0
321	20231117	152300	628903599	1920	1920	1920	1920	0
322	20231117	152200	628903599	1920	1920	1920	1920	0
323	20231117	152100	628903599	1920	1920	1920	1920	0
324	20231117	152000	628903599	1920	1920	1920	1920	0
325	20231117	151900	628903599	1920	1919	1920	1919	691
326	20231117	151800	627577179	1920	1919	1920	1919	9170
327	20231117	151700	609979817	1918	1916	1918	1916	1102
328	20231117	151600	607866221	1918	1918	1918	1918	3
329	20231117	151500	607860467	1918	1916	1918	1916	1300
330	20231117	151400	605368945	1916	1915	1916	1911	1201
331	20231117	151300	603073029	1911	1912	1917	1911	7877
332	20231117	151200	588016641	1912	1917	1917	1912	2518
333	20231117	151100	583200355	1917	1917	1918	1917	20
334	20231117	151000	583162013	1917	1918	1918	1917	477
335	20231117	150900	582247554	1918	1918	1918	1918	0
336	20231117	150800	582247554	1918	1917	1918	1917	579
337	20231117	150700	581137609	1918	1917	1918	1917	26
338	20231117	150600	581087766	1917	1918	1918	1917	689
339	20231117	150500	579766266	1918	1918	1918	1918	11
340	20231117	150400	579745168	1918	1918	1918	1918	0
341	20231117	150300	579745168	1918	1918	1918	1918	411
342	20231117	150200	578956870	1918	1918	1918	1918	0
343	20231117	150100	578956870	1918	1920	1920	1918	166
344	20231117	150000	578638358	1922	1920	1922	1920	107
345	20231117	145900	578432719	1920	1920	1920	1920	1
346	20231117	145800	578430799	1920	1922	1922	1920	22
347	20231117	145700	578388557	1924	1919	1924	1919	644
348	20231117	145600	577150031	1924	1924	1924	1924	0
349	20231117	145500	577150031	1924	1913	1924	1913	750
350	20231117	145400	575710144	1923	1913	1923	1913	1222
351	20231117	145300	573362669	1913	1913	1913	1913	0
352	20231117	145200	573362669	1913	1913	1913	1913	2160
353	20231117	145100	569230589	1913	1912	1913	1912	7
354	20231117	145000	569217199	1914	1913	1915	1913	8
355	20231117	144900	569201888	1912	1915	1915	1912	5790
356	20231117	144800	558119608	1918	1918	1918	1918	0
357	20231117	144700	558119608	1918	1918	1918	1918	0
358	20231117	144600	558119608	1918	1916	1919	1916	105
359	20231117	144500	557918220	1919	1916	1919	1916	5
360	20231117	144400	557908631	1915	1915	1915	1915	1
361	20231117	144300	557906716	1916	1916	1916	1916	0
362	20231117	144200	557906716	1916	1916	1916	1916	2
363	20231117	144100	557902884	1916	1916	1916	1916	0
364	20231117	144000	557902884	1916	1921	1921	1916	1473
365	20231117	143900	555080356	1921	1921	1921	1921	0
366	20231117	143800	555080356	1921	1918	1921	1916	21
367	20231117	143700	555040112	1919	1919	1919	1919	1
368	20231117	143600	555038193	1922	1922	1922	1922	0
369	20231117	143500	555038193	1922	1922	1922	1922	0
370	20231117	143400	555038193	1922	1921	1922	1921	195
371	20231117	143300	554663538	1922	1922	1922	1922	0
372	20231117	143200	554663538	1922	1922	1922	1922	83
373	20231117	143100	554504012	1915	1922	1922	1915	3001
374	20231117	143000	548757090	1916	1917	1917	1916	943
375	20231117	142900	546950288	1918	1918	1918	1918	535
376	20231117	142800	545924158	1918	1918	1918	1918	150
377	20231117	142700	545636458	1917	1917	1917	1917	1464
378	20231117	142600	542829970	1918	1920	1920	1918	3371
379	20231117	142500	536359756	1920	1920	1920	1920	0
380	20231117	142400	536359756	1920	1920	1920	1920	52
381	20231117	142300	536259916	1923	1923	1923	1923	0
382	20231117	142200	536259916	1923	1923	1923	1923	0
383	20231117	142100	536259916	1923	1923	1923	1923	0
384	20231117	142000	536259916	1923	1923	1923	1923	0
385	20231117	141900	536259916	1923	1920	1923	1920	2
386	20231117	141800	536256073	1923	1923	1923	1923	0
387	20231117	141700	536256073	1923	1923	1923	1923	0
388	20231117	141600	536256073	1923	1919	1923	1917	113
389	20231117	141500	536039367	1920	1920	1920	1920	200
390	20231117	141400	535655367	1920	1920	1920	1920	100
391	20231117	141300	535463367	1920	1923	1923	1920	530
392	20231117	141200	534445617	1923	1918	1923	1918	90
393	20231117	141100	534272940	1920	1919	1920	1918	1728
394	20231117	141000	530957335	1920	1920	1920	1920	200
395	20231117	140900	530573335	1920	1920	1920	1920	0
396	20231117	140800	530573335	1920	1920	1920	1920	191
397	20231117	140700	530206615	1919	1919	1919	1919	0
398	20231117	140600	530206615	1919	1920	1920	1919	38
399	20231117	140500	530133660	1920	1920	1920	1920	93
400	20231117	140400	529955100	1920	1921	1921	1920	2135
401	20231117	140300	525855215	1924	1924	1924	1924	50
402	20231117	140200	525759015	1924	1923	1924	1923	365
403	20231117	140100	525057119	1923	1923	1923	1923	2
404	20231117	140000	525053273	1921	1922	1922	1921	55
405	20231117	135900	524947564	1922	1922	1922	1922	1
406	20231117	135800	524945642	1921	1921	1921	1921	350
407	20231117	135700	524273292	1921	1921	1921	1921	0
408	20231117	135600	524273292	1921	1921	1921	1921	0
409	20231117	135500	524273292	1921	1917	1921	1917	2497
410	20231117	135400	519478740	1917	1917	1917	1917	516
411	20231117	135300	518489568	1920	1920	1920	1920	0
412	20231117	135200	518489568	1920	1920	1920	1916	56
413	20231117	135100	518382258	1920	1920	1920	1920	1
414	20231117	135000	518380338	1914	1916	1916	1914	853
415	20231117	134900	516747141	1915	1916	1916	1915	120
416	20231117	134800	516517237	1920	1921	1921	1915	1002
417	20231117	134700	514596704	1920	1921	1921	1919	451
418	20231117	134600	513730784	1920	1922	1922	1920	1867
419	20231117	134500	510144228	1922	1922	1922	1922	0
420	20231117	134400	510144228	1922	1922	1922	1922	0
421	20231117	134300	510144228	1922	1922	1922	1922	0
422	20231117	134200	510144228	1922	1922	1922	1922	0
423	20231117	134100	510144228	1922	1922	1922	1922	0
424	20231117	134000	510144228	1922	1922	1922	1922	0
425	20231117	133900	510144228	1922	1922	1922	1922	1
426	20231117	133800	510142306	1920	1920	1920	1920	0
427	20231117	133700	510142306	1920	1920	1920	1920	3472
428	20231117	133600	503476066	1920	1921	1922	1919	1956
429	20231117	133500	499720441	1921	1921	1921	1921	55
430	20231117	133400	499614786	1922	1922	1922	1922	0
431	20231117	133300	499614786	1922	1922	1922	1922	20
432	20231117	133200	499576346	1922	1922	1922	1922	1
433	20231117	133100	499574424	1922	1922	1922	1920	569
434	20231117	133000	498481355	1922	1920	1922	1920	178
435	20231117	132900	498139493	1920	1920	1920	1920	1
436	20231117	132800	498137573	1920	1920	1920	1920	101
437	20231117	132700	497943653	1920	1920	1920	1920	1
438	20231117	132600	497941733	1919	1918	1919	1918	100
439	20231117	132500	497749834	1919	1917	1919	1917	277
440	20231117	132400	497218723	1917	1916	1917	1916	56
441	20231117	132300	497111403	1916	1916	1916	1916	3
442	20231117	132200	497105655	1920	1920	1920	1920	205
443	20231117	132100	496712055	1922	1922	1922	1922	0
444	20231117	132000	496712055	1922	1922	1922	1922	1
445	20231117	131900	496710133	1916	1920	1923	1916	1140
446	20231117	131800	494521513	1923	1923	1923	1923	2
447	20231117	131700	494517667	1916	1923	1923	1916	1010
448	20231117	131600	492578466	1920	1920	1923	1920	1491
449	20231117	131500	489715731	1923	1921	1923	1920	1305
450	20231117	131400	487209716	1920	1923	1923	1920	612
451	20231117	131300	486034538	1923	1920	1923	1920	1002
452	20231117	131200	484110695	1921	1921	1923	1921	1229
453	20231117	131100	481749784	1921	1921	1921	1921	1199
454	20231117	131000	479446505	1921	1920	1921	1915	64
455	20231117	130900	479323880	1921	1922	1923	1921	5
456	20231117	130800	479314269	1922	1920	1923	1920	854
457	20231117	130700	477674569	1924	1922	1924	1915	95
458	20231117	130600	477492539	1924	1924	1924	1924	3
459	20231117	130500	477486767	1924	1924	1924	1924	1
460	20231117	130400	477484843	1918	1918	1918	1918	0
461	20231117	130300	477484843	1918	1922	1922	1918	1754
462	20231117	130200	474114337	1924	1924	1924	1924	0
463	20231117	130100	474114337	1924	1924	1924	1924	12
464	20231117	130000	474091249	1924	1922	1925	1922	3439
465	20231117	125900	467481470	1921	1921	1921	1921	0
466	20231117	125800	467481470	1921	1921	1921	1921	99
467	20231117	125700	467291291	1920	1920	1920	1920	2422
468	20231117	125600	462641051	1920	1920	1920	1920	0
469	20231117	125500	462641051	1920	1921	1921	1920	2
470	20231117	125400	462637210	1920	1920	1920	1920	944
471	20231117	125300	460824730	1920	1919	1920	1914	326
472	20231117	125200	460200721	1920	1920	1920	1920	0
473	20231117	125100	460200721	1920	1920	1920	1920	1
474	20231117	125000	460198801	1919	1919	1919	1919	1
475	20231117	124900	460196882	1914	1914	1914	1914	500
476	20231117	124800	459239882	1914	1918	1918	1914	170
477	20231117	124700	458914313	1920	1920	1920	1920	0
478	20231117	124600	458914313	1920	1920	1920	1920	21
479	20231117	124500	458873993	1916	1916	1916	1916	27
480	20231117	124400	458822261	1916	1916	1916	1916	28
481	20231117	124300	458768613	1916	1916	1916	1916	29
482	20231117	124200	458713049	1916	1916	1916	1916	16
483	20231117	124100	458682393	1914	1914	1914	1914	100
484	20231117	124000	458490993	1920	1920	1920	1920	0
485	20231117	123900	458490993	1920	1920	1920	1920	0
486	20231117	123800	458490993	1920	1920	1920	1920	5
487	20231117	123700	458481393	1920	1920	1920	1920	0
488	20231117	123600	458481393	1920	1920	1920	1920	2
489	20231117	123500	458477553	1920	1920	1920	1920	0
490	20231117	123400	458477553	1920	1920	1920	1920	1
491	20231117	123300	458475633	1914	1914	1914	1914	50
492	20231117	123200	458379933	1919	1919	1919	1919	2
493	20231117	123100	458376095	1919	1919	1919	1919	186
494	20231117	123000	458019161	1919	1919	1919	1919	0
495	20231117	122900	458019161	1919	1919	1919	1919	68
496	20231117	122800	457888669	1919	1919	1919	1919	206
497	20231117	122700	457493355	1919	1919	1919	1919	14
498	20231117	122600	457466489	1912	1912	1912	1912	500
499	20231117	122500	456510489	1912	1912	1912	1912	0
500	20231117	122400	456510489	1912	1912	1912	1912	0
501	20231117	122300	456510489	1912	1912	1912	1912	0
502	20231117	122200	456510489	1912	1913	1913	1912	250
503	20231117	122100	456032485	1912	1912	1912	1912	32
504	20231117	122000	455971301	1912	1912	1912	1912	0
505	20231117	121900	455971301	1912	1912	1912	1912	2000
506	20231117	121800	452147301	1912	1912	1912	1912	0
507	20231117	121700	452147301	1912	1918	1918	1912	40
508	20231117	121600	452070641	1920	1912	1920	1912	129
509	20231117	121500	451823975	1912	1913	1913	1912	1297
510	20231117	121400	449343408	1913	1913	1913	1913	2000
511	20231117	121300	445517408	1913	1913	1913	1913	50
512	20231117	121200	445421758	1921	1921	1921	1921	0
513	20231117	121100	445421758	1921	1921	1921	1921	1
514	20231117	121000	445419837	1921	1921	1921	1921	1
515	20231117	120900	445417916	1921	1920	1921	1920	55
516	20231117	120800	445312314	1919	1918	1919	1918	44
517	20231117	120700	445227916	1921	1920	1921	1920	35
518	20231117	120600	445160714	1912	1916	1916	1912	1003
519	20231117	120500	443241836	1916	1917	1917	1916	16
520	20231117	120400	443211165	1919	1919	1919	1919	0
521	20231117	120300	443211165	1919	1918	1919	1918	2635
522	20231117	120200	438157234	1919	1919	1919	1919	0
523	20231117	120100	438157234	1919	1919	1919	1919	0
524	20231117	120000	438157234	1919	1920	1920	1919	10
525	20231117	115900	438138039	1919	1919	1919	1919	0
526	20231117	115800	438138039	1919	1919	1919	1919	0
527	20231117	115700	438138039	1919	1919	1919	1919	0
528	20231117	115600	438138039	1919	1920	1920	1919	80
529	20231117	115500	437984469	1920	1920	1920	1920	0
530	20231117	115400	437984469	1920	1920	1920	1920	1
531	20231117	115300	437982549	1920	1920	1920	1920	1
532	20231117	115200	437980629	1920	1920	1920	1920	43
533	20231117	115100	437898069	1920	1920	1920	1920	21
534	20231117	115000	437857749	1921	1921	1921	1921	0
535	20231117	114900	437857749	1921	1921	1921	1921	0
536	20231117	114800	437857749	1921	1921	1921	1921	1
537	20231117	114700	437855828	1922	1919	1922	1919	289
538	20231117	114600	437301112	1918	1920	1923	1918	73
539	20231117	114500	437160978	1924	1915	1924	1915	1001
540	20231117	114400	435239609	1915	1915	1915	1915	0
541	20231117	114300	435239609	1915	1915	1915	1915	5
542	20231117	114200	435230034	1913	1913	1913	1913	0
543	20231117	114100	435230034	1913	1913	1913	1913	0
544	20231117	114000	435230034	1913	1913	1913	1913	450
545	20231117	113900	434369184	1912	1912	1912	1912	0
546	20231117	113800	434369184	1912	1916	1917	1912	61
547	20231117	113700	434252307	1912	1912	1912	1912	0
548	20231117	113600	434252307	1912	1912	1912	1912	0
549	20231117	113500	434252307	1912	1913	1913	1912	15
550	20231117	113400	434223617	1917	1917	1917	1917	0
551	20231117	113300	434223617	1917	1917	1917	1917	0
552	20231117	113200	434223617	1917	1917	1917	1917	102
553	20231117	113100	434028083	1911	1912	1912	1911	1081
554	20231117	113000	431961392	1919	1916	1919	1911	11104
555	20231117	112900	410704583	1916	1916	1916	1916	1248
556	20231117	112800	408313415	1918	1918	1918	1918	0
557	20231117	112700	408313415	1918	1918	1918	1918	4
558	20231117	112600	408305743	1918	1918	1918	1918	100
559	20231117	112500	408113943	1916	1917	1918	1916	3138
560	20231117	112400	402101481	1918	1918	1918	1918	50
561	20231117	112300	402005581	1916	1918	1918	1916	428
562	20231117	112200	401185233	1918	1919	1919	1918	554
563	20231117	112100	400122636	1925	1925	1925	1925	0
564	20231117	112000	400122636	1925	1925	1925	1925	0
565	20231117	111900	400122636	1925	1925	1925	1925	1
566	20231117	111800	400120711	1924	1924	1924	1924	0
567	20231117	111700	400120711	1924	1924	1924	1924	3
568	20231117	111600	400114939	1919	1917	1925	1915	1851
569	20231117	111500	396565785	1917	1916	1917	1916	515
570	20231117	111400	395578550	1916	1915	1916	1914	1337
571	20231117	111300	393017907	1915	1918	1918	1915	2044
572	20231117	111200	389102662	1918	1918	1918	1918	35
573	20231117	111100	389035532	1918	1918	1918	1918	1000
574	20231117	111000	387117532	1917	1918	1918	1917	2000
575	20231117	110900	383283529	1917	1921	1921	1917	378
576	20231117	110800	382558512	1921	1923	1923	1921	3135
577	20231117	110700	376535943	1923	1923	1923	1923	561
578	20231117	110600	375457140	1923	1923	1923	1923	0
579	20231117	110500	375457140	1923	1923	1923	1923	363
580	20231117	110400	374759091	1923	1921	1923	1918	520
581	20231117	110300	373761471	1918	1918	1918	1918	0
582	20231117	110200	373761471	1918	1922	1922	1918	67
583	20231117	110100	373632849	1920	1919	1920	1918	512
584	20231117	110000	372650743	1920	1922	1922	1920	1311
585	20231117	105900	370132552	1924	1924	1924	1924	21
586	20231117	105800	370092148	1921	1923	1925	1920	8975
587	20231117	105700	352852491	1926	1922	1926	1922	18
588	20231117	105600	352817891	1923	1926	1926	1922	7025
589	20231117	105500	339305950	1927	1929	1929	1926	121
590	20231117	105400	339072865	1929	1929	1929	1926	86
591	20231117	105300	338907070	1929	1929	1929	1929	0
592	20231117	105200	338907070	1929	1929	1929	1929	986
593	20231117	105100	337005076	1925	1930	1930	1925	9718
594	20231117	105000	318272110	1930	1930	1930	1930	120
595	20231117	104900	318040510	1930	1931	1931	1930	997
596	20231117	104800	316115653	1929	1932	1932	1929	2648
597	20231117	104700	311003845	1931	1931	1931	1931	20
598	20231117	104600	310965225	1930	1930	1930	1930	0
599	20231117	104500	310965225	1930	1931	1931	1930	89
600	20231117	104400	310793372	1930	1930	1930	1930	0
601	20231117	104300	310793372	1930	1932	1932	1930	1185
602	20231117	104200	308505738	1931	1934	1934	1930	700
603	20231117	104100	307154025	1934	1934	1934	1934	92
604	20231117	104000	306976097	1934	1934	1934	1934	0
605	20231117	103900	306976097	1934	1934	1934	1934	2
606	20231117	103800	306972229	1935	1940	1940	1935	2463
607	20231117	103700	302206169	1935	1935	1935	1935	1
608	20231117	103600	302204234	1940	1940	1940	1940	198
609	20231117	103500	301820114	1941	1941	1941	1941	31
610	20231117	103400	301759943	1935	1935	1935	1935	1
611	20231117	103300	301758008	1937	1937	1937	1937	132
612	20231117	103200	301502324	1937	1935	1937	1935	3970
613	20231117	103100	293815042	1931	1931	1931	1931	0
614	20231117	103000	293815042	1931	1931	1931	1931	1020
615	20231117	102900	291845422	1935	1931	1935	1931	2537
616	20231117	102800	286945595	1932	1935	1935	1932	4785
617	20231117	102700	277695042	1934	1934	1934	1934	1000
618	20231117	102600	275761042	1934	1934	1934	1934	13
619	20231117	102500	275735900	1934	1934	1934	1934	0
620	20231117	102400	275735900	1934	1934	1934	1934	0
621	20231117	102300	275735900	1934	1935	1935	1934	467
622	20231117	102200	274832280	1935	1935	1935	1935	3810
623	20231117	102100	267459930	1935	1935	1935	1935	58
624	20231117	102000	267347700	1935	1936	1936	1934	1855
625	20231117	101900	263757637	1937	1937	1937	1937	392
626	20231117	101800	262998333	1936	1936	1936	1936	2
627	20231117	101700	262994461	1937	1937	1937	1937	20
628	20231117	101600	262955721	1937	1938	1938	1937	4202
629	20231117	101500	254816324	1947	1947	1947	1947	0
630	20231117	101400	254816324	1947	1947	1947	1947	500
631	20231117	101300	253842824	1938	1938	1938	1938	0
632	20231117	101200	253842824	1938	1938	1938	1938	46
633	20231117	101100	253753676	1938	1938	1938	1938	0
634	20231117	101000	253753676	1938	1938	1938	1938	2
635	20231117	100900	253749800	1938	1938	1938	1938	210
636	20231117	100800	253342820	1938	1939	1939	1938	1720
637	20231117	100700	250008910	1937	1937	1937	1937	0
638	20231117	100600	250008910	1937	1937	1937	1937	0
639	20231117	100500	250008910	1937	1937	1937	1937	0
640	20231117	100400	250008910	1937	1937	1937	1937	0
641	20231117	100300	250008910	1937	1937	1937	1937	0
642	20231117	100200	250008910	1937	1937	1937	1937	41
643	20231117	100100	249929493	1945	1945	1947	1945	2765
644	20231117	100000	244551154	1945	1945	1945	1945	5
645	20231117	095900	244541429	1935	1935	1935	1935	0
646	20231117	095800	244541429	1935	1937	1937	1935	4526
647	20231117	095700	235783457	1945	1945	1945	1945	0
648	20231117	095600	235783457	1945	1945	1945	1945	0
649	20231117	095500	235783457	1945	1945	1945	1945	0
650	20231117	095400	235783457	1945	1945	1945	1945	0
651	20231117	095300	235783457	1945	1945	1945	1945	0
652	20231117	095200	235783457	1945	1936	1945	1936	48
653	20231117	095100	235690520	1937	1936	1937	1935	335
654	20231117	095000	235041875	1937	1937	1937	1937	32
655	20231117	094900	234979891	1937	1949	1949	1937	22
656	20231117	094800	234937256	1948	1948	1948	1948	100
657	20231117	094700	234742456	1949	1949	1949	1936	185
658	20231117	094600	234382333	1949	1950	1950	1949	490
659	20231117	094500	233427322	1951	1936	1951	1934	220
660	20231117	094400	233001398	1933	1933	1933	1933	1339
661	20231117	094300	230413111	1933	1933	1933	1933	11
662	20231117	094200	230391848	1932	1930	1932	1930	2030
663	20231117	094100	226473783	1929	1930	1930	1929	1300
664	20231117	094000	223964834	1930	1930	1931	1930	376
665	20231117	093900	223239144	1929	1934	1935	1929	4541
666	20231117	093800	214466193	1935	1954	1954	1935	12231
667	20231117	093700	190751558	1942	1941	1942	1941	2223
668	20231117	093600	186436526	1941	1957	1957	1941	5536
669	20231117	093500	175679188	1945	1959	1959	1944	1617
670	20231117	093400	172532455	1959	1943	1959	1942	9811
671	20231117	093300	153436700	1944	1952	1952	1944	919
672	20231117	093200	151650138	1952	1952	1952	1952	1
673	20231117	093100	151648186	1953	1953	1953	1953	11
674	20231117	093000	151626703	1952	1942	1952	1942	671
675	20231117	092900	150323611	1942	1944	1944	1942	2860
676	20231117	092800	144765010	1945	1953	1954	1945	3401
677	20231117	092700	138143107	1954	1954	1954	1954	253
678	20231117	092600	137648745	1954	1954	1954	1954	35
679	20231117	092500	137580355	1954	1950	1954	1950	15
680	20231117	092400	137551085	1950	1951	1951	1948	1927
681	20231117	092300	133792050	1954	1954	1954	1954	837
682	20231117	092200	132156552	1954	1950	1954	1950	988
683	20231117	092100	130226808	1950	1945	1950	1945	602
684	20231117	092000	129054167	1947	1943	1947	1943	24
685	20231117	091900	129007519	1943	1944	1944	1943	221
686	20231117	091800	128577913	1944	1944	1944	1944	200
687	20231117	091700	128189113	1944	1944	1944	1940	4416
688	20231117	091600	119612387	1941	1941	1941	1941	0
689	20231117	091500	119612387	1941	1941	1941	1941	5
690	20231117	091400	119602682	1940	1943	1943	1940	972
691	20231117	091300	117715934	1943	1941	1943	1938	2710
692	20231117	091200	112460484	1944	1948	1949	1942	2700
693	20231117	091100	107212232	1943	1942	1943	1940	5840
694	20231117	091000	95878162	1942	1951	1951	1941	11312
695	20231117	090900	73858522	1951	1963	1963	1951	19344
696	20231117	090800	36007830	1963	1977	1977	1963	2257
697	20231117	090700	31575046	1977	1977	1977	1962	967
698	20231117	090600	29668177	1978	1978	1978	1978	5
699	20231117	090500	29658287	1961	1978	1978	1959	2139
700	20231117	090400	25429638	1960	1961	1978	1960	354
701	20231117	090300	24735560	1959	1959	1978	1959	26
702	20231117	090200	24684436	1956	1979	1979	1956	830
703	20231117	090100	23055621	1965	1965	1965	1965	70
704	20231117	090000	22918071	1955	1965	1965	1955	11681