KissMeData/011420/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185400	389277551	1935	1935	1935	1935	2479
3	20231116	185300	389277551	1935	1935	1935	1935	0
4	20231116	185200	389277551	1935	1935	1935	1935	0
5	20231116	185100	389277551	1935	1935	1935	1935	0
6	20231116	185000	389277551	1935	1935	1935	1935	0
7	20231116	184900	389277551	1935	1935	1935	1935	0
8	20231116	184800	389277551	1935	1935	1935	1935	0
9	20231116	184700	389277551	1935	1935	1935	1935	0
10	20231116	184600	389277551	1935	1935	1935	1935	0
11	20231116	184500	389277551	1935	1935	1935	1935	0
12	20231116	184400	389277551	1935	1935	1935	1935	0
13	20231116	184300	389277551	1935	1935	1935	1935	0
14	20231116	184200	389277551	1935	1935	1935	1935	0
15	20231116	184100	389277551	1935	1935	1935	1935	0
16	20231116	184000	389277551	1935	1935	1935	1935	0
17	20231116	183900	389277551	1935	1935	1935	1935	0
18	20231116	183800	389277551	1935	1935	1935	1935	0
19	20231116	183700	389277551	1935	1935	1935	1935	0
20	20231116	183600	389277551	1935	1935	1935	1935	0
21	20231116	183500	389277551	1935	1935	1935	1935	0
22	20231116	183400	389277551	1935	1935	1935	1935	0
23	20231116	183300	389277551	1935	1935	1935	1935	0
24	20231116	183200	389277551	1935	1935	1935	1935	0
25	20231116	183100	389277551	1935	1935	1935	1935	0
26	20231116	183000	389277551	1935	1935	1935	1935	0
27	20231116	182900	389277551	1935	1935	1935	1935	0
28	20231116	182800	389277551	1935	1935	1935	1935	0
29	20231116	182700	389277551	1935	1935	1935	1935	0
30	20231116	182600	389277551	1935	1935	1935	1935	0
31	20231116	182500	389277551	1935	1935	1935	1935	0
32	20231116	182400	389277551	1935	1935	1935	1935	2479
33	20231116	182300	389277551	1935	1935	1935	1935	0
34	20231116	182200	389277551	1935	1935	1935	1935	0
35	20231116	182100	389277551	1935	1935	1935	1935	0
36	20231116	182000	389277551	1935	1935	1935	1935	0
37	20231116	181900	389277551	1935	1935	1935	1935	0
38	20231116	181800	389277551	1935	1935	1935	1935	0
39	20231116	181700	389277551	1935	1935	1935	1935	0
40	20231116	181600	389277551	1935	1935	1935	1935	0
41	20231116	181500	389277551	1935	1935	1935	1935	0
42	20231116	181400	389277551	1935	1935	1935	1935	0
43	20231116	181300	389277551	1935	1935	1935	1935	0
44	20231116	181200	389277551	1935	1935	1935	1935	0
45	20231116	181100	389277551	1935	1935	1935	1935	0
46	20231116	181000	389277551	1935	1935	1935	1935	0
47	20231116	180900	389277551	1935	1935	1935	1935	0
48	20231116	180800	389277551	1935	1935	1935	1935	0
49	20231116	180700	389277551	1935	1935	1935	1935	0
50	20231116	180600	389277551	1935	1935	1935	1935	0
51	20231116	180500	389277551	1935	1935	1935	1935	0
52	20231116	180400	389277551	1935	1935	1935	1935	0
53	20231116	180300	389277551	1935	1935	1935	1935	0
54	20231116	180200	389277551	1935	1935	1935	1935	0
55	20231116	180100	389277551	1935	1935	1935	1935	0
56	20231116	180000	389277551	1935	1935	1935	1935	0
57	20231116	175900	389277551	1935	1935	1935	1935	0
58	20231116	175800	389277551	1935	1935	1935	1935	0
59	20231116	175700	389277551	1935	1935	1935	1935	0
60	20231116	175600	389277551	1935	1935	1935	1935	0
61	20231116	175500	389277551	1935	1935	1935	1935	0
62	20231116	175400	389277551	1935	1935	1935	1935	2479
63	20231116	175300	389277551	1935	1935	1935	1935	0
64	20231116	175200	389277551	1935	1935	1935	1935	0
65	20231116	175100	389277551	1935	1935	1935	1935	0
66	20231116	175000	389277551	1935	1935	1935	1935	0
67	20231116	174900	389277551	1935	1935	1935	1935	0
68	20231116	174800	389277551	1935	1935	1935	1935	0
69	20231116	174700	389277551	1935	1935	1935	1935	0
70	20231116	174600	389277551	1935	1935	1935	1935	0
71	20231116	174500	389277551	1935	1935	1935	1935	0
72	20231116	174400	389277551	1935	1935	1935	1935	0
73	20231116	174300	389277551	1935	1935	1935	1935	0
74	20231116	174200	389277551	1935	1935	1935	1935	0
75	20231116	174100	389277551	1935	1935	1935	1935	0
76	20231116	174000	389277551	1935	1935	1935	1935	0
77	20231116	173900	389277551	1935	1935	1935	1935	0
78	20231116	173800	389277551	1935	1935	1935	1935	0
79	20231116	173700	389277551	1935	1935	1935	1935	0
80	20231116	173600	389277551	1935	1935	1935	1935	0
81	20231116	173500	389277551	1935	1935	1935	1935	0
82	20231116	173400	389277551	1935	1935	1935	1935	0
83	20231116	173300	389277551	1935	1935	1935	1935	0
84	20231116	173200	389277551	1935	1935	1935	1935	0
85	20231116	173100	389277551	1935	1935	1935	1935	0
86	20231116	173000	389277551	1935	1935	1935	1935	0
87	20231116	172900	389277551	1935	1935	1935	1935	0
88	20231116	172800	389277551	1935	1935	1935	1935	0
89	20231116	172700	389277551	1935	1935	1935	1935	0
90	20231116	172600	389277551	1935	1935	1935	1935	0
91	20231116	172500	389277551	1935	1935	1935	1935	0
92	20231116	172400	389277551	1935	1935	1935	1935	2479
93	20231116	172300	389277551	1935	1935	1935	1935	0
94	20231116	172200	389277551	1935	1935	1935	1935	0
95	20231116	172100	389277551	1935	1935	1935	1935	0
96	20231116	172000	389277551	1935	1935	1935	1935	0
97	20231116	171900	389277551	1935	1935	1935	1935	0
98	20231116	171800	389277551	1935	1935	1935	1935	0
99	20231116	171700	389277551	1935	1935	1935	1935	0
100	20231116	171600	389277551	1935	1935	1935	1935	0
101	20231116	171500	389277551	1935	1935	1935	1935	0
102	20231116	171400	389277551	1935	1935	1935	1935	0
103	20231116	171300	389277551	1935	1935	1935	1935	0
104	20231116	171200	389277551	1935	1935	1935	1935	0
105	20231116	171100	389277551	1935	1935	1935	1935	0
106	20231116	171000	389277551	1935	1935	1935	1935	0
107	20231116	170900	389277551	1935	1935	1935	1935	0
108	20231116	170800	389277551	1935	1935	1935	1935	0
109	20231116	170700	389277551	1935	1935	1935	1935	0
110	20231116	170600	389277551	1935	1935	1935	1935	0
111	20231116	170500	389277551	1935	1935	1935	1935	0
112	20231116	170400	389277551	1935	1935	1935	1935	0
113	20231116	170300	389277551	1935	1935	1935	1935	0
114	20231116	170200	389277551	1935	1935	1935	1935	0
115	20231116	170100	389277551	1935	1935	1935	1935	0
116	20231116	170000	389277551	1935	1935	1935	1935	0
117	20231116	165900	389277551	1935	1935	1935	1935	0
118	20231116	165800	389277551	1935	1935	1935	1935	0
119	20231116	165700	389277551	1935	1935	1935	1935	0
120	20231116	165600	389277551	1935	1935	1935	1935	0
121	20231116	165500	389277551	1935	1935	1935	1935	0
122	20231116	165400	389277551	1935	1935	1935	1935	2479
123	20231116	165300	389277551	1935	1935	1935	1935	0
124	20231116	165200	389277551	1935	1935	1935	1935	0
125	20231116	165100	389277551	1935	1935	1935	1935	0
126	20231116	165000	389277551	1935	1935	1935	1935	0
127	20231116	164900	389277551	1935	1935	1935	1935	0
128	20231116	164800	389277551	1935	1935	1935	1935	0
129	20231116	164700	389277551	1935	1935	1935	1935	0
130	20231116	164600	389277551	1935	1935	1935	1935	0
131	20231116	164500	389277551	1935	1935	1935	1935	0
132	20231116	164400	389277551	1935	1935	1935	1935	0
133	20231116	164300	389277551	1935	1935	1935	1935	0
134	20231116	164200	389277551	1935	1935	1935	1935	0
135	20231116	164100	389277551	1935	1935	1935	1935	0
136	20231116	164000	389277551	1935	1935	1935	1935	0
137	20231116	163900	389277551	1935	1935	1935	1935	0
138	20231116	163800	389277551	1935	1935	1935	1935	0
139	20231116	163700	389277551	1935	1935	1935	1935	0
140	20231116	163600	389277551	1935	1935	1935	1935	0
141	20231116	163500	389277551	1935	1935	1935	1935	0
142	20231116	163400	389277551	1935	1935	1935	1935	0
143	20231116	163300	389277551	1935	1935	1935	1935	0
144	20231116	163200	389277551	1935	1935	1935	1935	0
145	20231116	163100	389277551	1935	1935	1935	1935	0
146	20231116	163000	389277551	1935	1935	1935	1935	2479
147	20231116	162900	384480686	1940	1940	1940	1940	0
148	20231116	162800	384480686	1940	1940	1940	1940	0
149	20231116	162700	384480686	1940	1940	1940	1940	0
150	20231116	162600	384480686	1940	1940	1940	1940	0
151	20231116	162500	384480686	1940	1940	1940	1940	0
152	20231116	162400	384480686	1940	1940	1940	1940	0
153	20231116	162300	384480686	1940	1940	1940	1940	0
154	20231116	162200	384480686	1940	1940	1940	1940	0
155	20231116	162100	384480686	1940	1940	1940	1940	0
156	20231116	162000	384480686	1940	1940	1940	1940	0
157	20231116	161900	384480686	1940	1940	1940	1940	16
158	20231116	161800	384449646	1940	1940	1940	1940	0
159	20231116	161700	384449646	1940	1942	1942	1940	564
160	20231116	161600	383354458	1942	1927	1942	1927	1995
161	20231116	161500	379492993	1933	1933	1933	1933	0
162	20231116	161400	379492993	1933	1933	1933	1933	0
163	20231116	161300	379492993	1933	1933	1933	1933	0
164	20231116	161200	379492993	1933	1933	1933	1933	1
165	20231116	161100	379491060	1927	1930	1930	1927	4000
166	20231116	161000	371778595	1930	1930	1930	1930	0
167	20231116	160900	371778595	1930	1930	1930	1930	0
168	20231116	160800	371778595	1930	1930	1930	1930	0
169	20231116	160700	371778595	1930	1930	1930	1930	0
170	20231116	160600	371778595	1930	1930	1930	1930	0
171	20231116	160500	371778595	1930	1930	1930	1930	800
172	20231116	160400	370234595	1930	1933	1933	1930	2000
173	20231116	160300	366372795	1934	1934	1934	1934	0
174	20231116	160200	366372795	1934	1934	1934	1930	2832
175	20231116	160100	360900890	1934	1934	1934	1934	0
176	20231116	160000	360900890	1934	1934	1934	1934	0
177	20231116	155900	360900890	1934	1934	1934	1934	0
178	20231116	155800	360900890	1934	1934	1934	1934	100
179	20231116	155700	360707490	1934	1934	1934	1934	0
180	20231116	155600	360707490	1934	1934	1934	1934	0
181	20231116	155500	360707490	1934	1934	1934	1934	0
182	20231116	155400	360707490	1934	1934	1934	1934	0
183	20231116	155300	360707490	1934	1935	1935	1934	1368
184	20231116	155200	358061005	1935	1935	1935	1935	0
185	20231116	155100	358061005	1935	1935	1935	1935	49
186	20231116	155000	357966190	1935	1935	1935	1935	0
187	20231116	154900	357966190	1935	1935	1935	1935	0
188	20231116	154800	357966190	1935	1935	1935	1935	373
189	20231116	154700	357244435	1942	1942	1942	1942	0
190	20231116	154600	357244435	1942	1942	1942	1942	160
191	20231116	154500	356933715	1942	1942	1942	1942	1
192	20231116	154400	356931773	1935	1935	1935	1935	0
193	20231116	154300	356931773	1935	1935	1935	1935	20
194	20231116	154200	356893073	1943	1943	1943	1943	0
195	20231116	154100	356893073	1943	1943	1943	1943	0
196	20231116	154000	356893073	1943	1943	1943	1943	0
197	20231116	153900	356893073	1943	1943	1943	1943	369
198	20231116	153800	356176106	1943	1943	1943	1943	443
199	20231116	153700	355315357	1943	1943	1943	1943	17
200	20231116	153600	355282326	1943	1943	1943	1943	50
201	20231116	153500	355185176	1944	1944	1944	1944	0
202	20231116	153400	355185176	1944	1944	1944	1944	0
203	20231116	153300	355185176	1944	1944	1944	1944	420
204	20231116	153200	354368696	1944	1944	1944	1944	420
205	20231116	153100	353552216	1944	1944	1944	1944	0
206	20231116	153000	353552216	1944	1944	1944	1944	0
207	20231116	152900	353552216	1944	1941	1945	1941	390
208	20231116	152800	352793994	1941	1941	1941	1941	0
209	20231116	152700	352793994	1941	1941	1941	1941	0
210	20231116	152600	352793994	1941	1940	1941	1935	6683
211	20231116	152500	339848992	1941	1941	1941	1941	0
212	20231116	152400	339848992	1941	1941	1941	1941	92
213	20231116	152300	339670420	1941	1941	1941	1941	161
214	20231116	152200	339357919	1941	1944	1945	1941	42
215	20231116	152100	339276318	1944	1944	1944	1944	11
216	20231116	152000	339254934	1945	1945	1945	1945	0
217	20231116	151900	339254934	1945	1944	1945	1941	2313
218	20231116	151800	334760458	1942	1942	1942	1942	11
219	20231116	151700	334739096	1944	1944	1944	1944	0
220	20231116	151600	334739096	1944	1944	1944	1944	75
221	20231116	151500	334593296	1944	1944	1944	1944	1000
222	20231116	151400	332649296	1944	1944	1944	1944	0
223	20231116	151300	332649296	1944	1943	1944	1943	4594
224	20231116	151200	323722421	1943	1942	1943	1942	509
225	20231116	151100	322733443	1942	1940	1942	1940	101
226	20231116	151000	322537501	1940	1942	1942	1940	900
227	20231116	150900	320790301	1942	1939	1942	1938	509
228	20231116	150800	319803031	1939	1939	1939	1939	621
229	20231116	150700	318598912	1940	1938	1940	1938	1027
230	20231116	150600	316607373	1938	1938	1938	1938	0
231	20231116	150500	316607373	1938	1939	1939	1938	68
232	20231116	150400	316475541	1939	1939	1939	1939	155
233	20231116	150300	316174996	1940	1940	1940	1940	2
234	20231116	150200	316171116	1939	1940	1940	1939	181
235	20231116	150100	315820156	1940	1940	1940	1940	48
236	20231116	150000	315727036	1940	1940	1940	1940	25
237	20231116	145900	315678536	1940	1940	1940	1940	0
238	20231116	145800	315678536	1940	1940	1940	1940	71
239	20231116	145700	315540796	1943	1943	1943	1943	0
240	20231116	145600	315540796	1943	1943	1943	1943	744
241	20231116	145500	314095204	1943	1938	1943	1938	919
242	20231116	145400	312313232	1942	1938	1942	1938	3554
243	20231116	145300	305418450	1938	1938	1938	1938	5
244	20231116	145200	305408760	1937	1936	1937	1936	479
245	20231116	145100	304480964	1936	1936	1936	1936	44
246	20231116	145000	304395780	1936	1934	1936	1934	1638
247	20231116	144900	301226189	1934	1934	1934	1934	0
248	20231116	144800	301226189	1934	1934	1934	1934	48
249	20231116	144700	301133357	1933	1933	1933	1933	0
250	20231116	144600	301133357	1933	1933	1933	1933	50
251	20231116	144500	301036707	1934	1932	1934	1932	218
252	20231116	144400	300615197	1927	1927	1927	1927	0
253	20231116	144300	300615197	1927	1927	1927	1927	0
254	20231116	144200	300615197	1927	1927	1927	1927	0
255	20231116	144100	300615197	1927	1927	1927	1927	0
256	20231116	144000	300615197	1927	1927	1927	1927	0
257	20231116	143900	300615197	1927	1927	1927	1927	0
258	20231116	143800	300615197	1927	1927	1927	1927	0
259	20231116	143700	300615197	1927	1927	1927	1927	0
260	20231116	143600	300615197	1927	1933	1933	1927	178
261	20231116	143500	300271827	1934	1931	1934	1931	302
262	20231116	143400	299688250	1929	1929	1929	1929	0
263	20231116	143300	299688250	1929	1929	1929	1929	7
264	20231116	143200	299674747	1930	1930	1930	1930	0
265	20231116	143100	299674747	1930	1930	1930	1930	844
266	20231116	143000	298045827	1930	1930	1930	1930	42
267	20231116	142900	297964767	1928	1928	1928	1928	21
268	20231116	142800	297924279	1928	1928	1928	1928	21
269	20231116	142700	297883791	1929	1929	1929	1927	566
270	20231116	142600	296792029	1928	1927	1928	1927	9
271	20231116	142500	296774685	1929	1929	1929	1929	219
272	20231116	142400	296352234	1927	1927	1927	1927	1
273	20231116	142300	296350307	1927	1927	1927	1927	2
274	20231116	142200	296346453	1929	1929	1929	1929	48
275	20231116	142100	296253861	1929	1929	1929	1929	180
276	20231116	142000	295906641	1929	1929	1929	1929	80
277	20231116	141900	295752321	1929	1929	1929	1929	207
278	20231116	141800	295353018	1930	1930	1930	1930	596
279	20231116	141700	294202738	1930	1930	1930	1930	30
280	20231116	141600	294144838	1930	1930	1930	1930	0
281	20231116	141500	294144838	1930	1929	1930	1929	271
282	20231116	141400	293621818	1927	1927	1927	1927	0
283	20231116	141300	293621818	1927	1927	1927	1927	0
284	20231116	141200	293621818	1927	1928	1928	1927	172
285	20231116	141100	293290369	1930	1930	1930	1930	0
286	20231116	141000	293290369	1930	1930	1930	1930	0
287	20231116	140900	293290369	1930	1930	1930	1930	48
288	20231116	140800	293197729	1930	1930	1930	1930	1
289	20231116	140700	293195799	1930	1930	1930	1930	518
290	20231116	140600	292196059	1930	1930	1930	1930	0
291	20231116	140500	292196059	1930	1930	1930	1930	9
292	20231116	140400	292178689	1928	1928	1928	1928	494
293	20231116	140300	291226257	1928	1928	1928	1928	0
294	20231116	140200	291226257	1928	1928	1928	1928	308
295	20231116	140100	290632433	1928	1929	1929	1928	1000
296	20231116	140000	288704267	1930	1930	1930	1930	0
297	20231116	135900	288704267	1930	1930	1930	1930	0
298	20231116	135800	288704267	1930	1930	1930	1930	0
299	20231116	135700	288704267	1930	1930	1930	1930	0
300	20231116	135600	288704267	1930	1930	1930	1930	48
301	20231116	135500	288611627	1930	1929	1930	1929	916
302	20231116	135400	286844145	1929	1929	1929	1929	50
303	20231116	135300	286747695	1930	1930	1930	1930	0
304	20231116	135200	286747695	1930	1930	1930	1930	0
305	20231116	135100	286747695	1930	1930	1930	1930	0
306	20231116	135000	286747695	1930	1930	1930	1930	42
307	20231116	134900	286666635	1927	1927	1927	1927	0
308	20231116	134800	286666635	1927	1927	1927	1927	167
309	20231116	134700	286344826	1930	1930	1930	1930	45
310	20231116	134600	286257976	1930	1930	1930	1930	398
311	20231116	134500	285489836	1930	1930	1930	1930	66
312	20231116	134400	285362456	1930	1930	1930	1930	5
313	20231116	134300	285352806	1930	1930	1930	1930	48
314	20231116	134200	285260166	1927	1927	1927	1927	0
315	20231116	134100	285260166	1927	1927	1927	1927	0
316	20231116	134000	285260166	1927	1927	1927	1927	0
317	20231116	133900	285260166	1927	1927	1927	1927	0
318	20231116	133800	285260166	1927	1927	1927	1927	0
319	20231116	133700	285260166	1927	1927	1927	1927	114
320	20231116	133600	285040488	1930	1930	1930	1930	518
321	20231116	133500	284040748	1930	1930	1930	1930	1124
322	20231116	133400	281871428	1928	1928	1928	1928	0
323	20231116	133300	281871428	1928	1930	1930	1928	204
324	20231116	133200	281478112	1930	1930	1930	1930	0
325	20231116	133100	281478112	1930	1930	1930	1930	146
326	20231116	133000	281196332	1930	1930	1930	1930	49
327	20231116	132900	281101762	1929	1930	1930	1929	103
328	20231116	132800	280903072	1930	1930	1930	1930	0
329	20231116	132700	280903072	1930	1930	1930	1930	0
330	20231116	132600	280903072	1930	1930	1930	1930	1409
331	20231116	132500	278183702	1929	1929	1929	1929	0
332	20231116	132400	278183702	1929	1929	1929	1929	167
333	20231116	132300	277861559	1930	1930	1930	1930	0
334	20231116	132200	277861559	1930	1930	1930	1930	0
335	20231116	132100	277861559	1930	1930	1930	1930	0
336	20231116	132000	277861559	1930	1930	1930	1930	91
337	20231116	131900	277685929	1931	1931	1931	1931	331
338	20231116	131800	277046768	1931	1931	1931	1931	0
339	20231116	131700	277046768	1931	1931	1931	1931	48
340	20231116	131600	276954080	1930	1930	1930	1930	325
341	20231116	131500	276326830	1929	1930	1930	1929	219
342	20231116	131400	275904164	1931	1931	1931	1931	9
343	20231116	131300	275886785	1929	1929	1929	1929	0
344	20231116	131200	275886785	1929	1929	1929	1929	508
345	20231116	131100	274906853	1929	1929	1929	1929	0
346	20231116	131000	274906853	1929	1929	1929	1929	42
347	20231116	130900	274825835	1929	1929	1929	1929	10
348	20231116	130800	274806545	1929	1930	1930	1929	240
349	20231116	130700	274343445	1928	1928	1928	1928	0
350	20231116	130600	274343445	1928	1928	1928	1928	90
351	20231116	130500	274169925	1928	1928	1928	1928	104
352	20231116	130400	273969413	1928	1931	1931	1928	1048
353	20231116	130300	271948725	1929	1929	1929	1929	0
354	20231116	130200	271948725	1929	1929	1929	1929	40
355	20231116	130100	271871565	1928	1928	1928	1928	0
356	20231116	130000	271871565	1928	1928	1928	1928	1767
357	20231116	125900	268464789	1928	1928	1928	1928	0
358	20231116	125800	268464789	1928	1928	1928	1928	0
359	20231116	125700	268464789	1928	1928	1928	1928	1200
360	20231116	125600	266151189	1932	1932	1932	1932	0
361	20231116	125500	266151189	1932	1932	1932	1932	0
362	20231116	125400	266151189	1932	1932	1932	1932	298
363	20231116	125300	265575453	1932	1932	1932	1932	1001
364	20231116	125200	263641521	1932	1932	1932	1932	3000
365	20231116	125100	257845521	1932	1932	1932	1932	48
366	20231116	125000	257752785	1929	1929	1929	1929	0
367	20231116	124900	257752785	1929	1930	1930	1929	213
368	20231116	124800	257341729	1930	1931	1931	1930	421
369	20231116	124700	256528899	1932	1932	1932	1932	0
370	20231116	124600	256528899	1932	1932	1932	1932	0
371	20231116	124500	256528899	1932	1932	1932	1932	258
372	20231116	124400	256030443	1932	1932	1932	1932	0
373	20231116	124300	256030443	1932	1932	1932	1932	0
374	20231116	124200	256030443	1932	1931	1932	1931	363
375	20231116	124100	255329130	1929	1929	1929	1929	0
376	20231116	124000	255329130	1929	1930	1930	1929	4900
377	20231116	123900	245877029	1929	1929	1929	1929	0
378	20231116	123800	245877029	1929	1929	1929	1929	309
379	20231116	123700	245280968	1927	1927	1927	1927	0
380	20231116	123600	245280968	1927	1929	1929	1927	268
381	20231116	123500	244764204	1929	1929	1929	1929	38
382	20231116	123400	244690902	1929	1929	1929	1929	0
383	20231116	123300	244690902	1929	1929	1929	1929	0
384	20231116	123200	244690902	1929	1929	1929	1929	0
385	20231116	123100	244690902	1929	1929	1929	1929	0
386	20231116	123000	244690902	1929	1926	1929	1926	1942
387	20231116	122900	240950484	1926	1926	1926	1926	56
388	20231116	122800	240842628	1926	1927	1927	1926	1975
389	20231116	122700	237038033	1927	1927	1927	1927	0
390	20231116	122600	237038033	1927	1927	1927	1927	252
391	20231116	122500	236552429	1928	1930	1930	1927	1232
392	20231116	122400	234177661	1931	1931	1931	1931	0
393	20231116	122300	234177661	1931	1931	1931	1931	1
394	20231116	122200	234175730	1927	1927	1927	1927	0
395	20231116	122100	234175730	1927	1927	1927	1927	0
396	20231116	122000	234175730	1927	1927	1927	1927	0
397	20231116	121900	234175730	1927	1927	1927	1927	0
398	20231116	121800	234175730	1927	1930	1930	1927	769
399	20231116	121700	232693454	1933	1933	1933	1933	0
400	20231116	121600	232693454	1933	1933	1933	1933	0
401	20231116	121500	232693454	1933	1933	1933	1933	5
402	20231116	121400	232683789	1931	1933	1933	1931	88
403	20231116	121300	232513830	1933	1933	1933	1933	9
404	20231116	121200	232496433	1927	1934	1934	1927	216
405	20231116	121100	232079865	1927	1927	1927	1927	23
406	20231116	121000	232035544	1930	1930	1930	1930	145
407	20231116	120900	231755694	1927	1927	1927	1927	0
408	20231116	120800	231755694	1927	1931	1931	1927	57
409	20231116	120700	231645640	1930	1930	1930	1930	0
410	20231116	120600	231645640	1930	1930	1930	1930	0
411	20231116	120500	231645640	1930	1930	1930	1930	126
412	20231116	120400	231402460	1930	1930	1930	1930	0
413	20231116	120300	231402460	1930	1930	1930	1930	0
414	20231116	120200	231402460	1930	1930	1930	1930	0
415	20231116	120100	231402460	1930	1930	1930	1930	1
416	20231116	120000	231400530	1930	1930	1930	1930	60
417	20231116	115900	231284730	1935	1935	1935	1935	48
418	20231116	115800	231191850	1935	1935	1935	1935	174
419	20231116	115700	230855160	1935	1931	1935	1931	50
420	20231116	115600	230758570	1931	1931	1931	1931	1
421	20231116	115500	230756639	1931	1931	1931	1931	1
422	20231116	115400	230754708	1930	1930	1930	1930	50
423	20231116	115300	230658208	1930	1930	1930	1930	100
424	20231116	115200	230465208	1930	1930	1930	1930	0
425	20231116	115100	230465208	1930	1930	1930	1930	1
426	20231116	115000	230463278	1927	1927	1927	1927	42
427	20231116	114900	230382344	1927	1927	1927	1927	7
428	20231116	114800	230368855	1927	1929	1931	1927	377
429	20231116	114700	229641269	1928	1927	1928	1927	8
430	20231116	114600	229625849	1925	1924	1925	1924	862
431	20231116	114500	227966861	1924	1924	1924	1924	0
432	20231116	114400	227966861	1924	1924	1924	1924	171
433	20231116	114300	227637857	1924	1924	1924	1924	10
434	20231116	114200	227618617	1924	1924	1924	1924	0
435	20231116	114100	227618617	1924	1924	1924	1924	600
436	20231116	114000	226464217	1924	1923	1924	1923	1279
437	20231116	113900	224003920	1923	1923	1923	1923	7
438	20231116	113800	223990459	1923	1923	1923	1923	3
439	20231116	113700	223984690	1923	1923	1923	1923	250
440	20231116	113600	223503940	1923	1923	1923	1923	240
441	20231116	113500	223042420	1924	1924	1924	1924	105
442	20231116	113400	222840400	1924	1919	1924	1919	122
443	20231116	113300	222606277	1924	1924	1924	1924	49
444	20231116	113200	222512001	1924	1924	1924	1924	2
445	20231116	113100	222508153	1924	1924	1924	1924	0
446	20231116	113000	222508153	1924	1921	1924	1919	1002
447	20231116	112900	220584823	1921	1923	1923	1921	30
448	20231116	112800	220527189	1924	1924	1924	1924	0
449	20231116	112700	220527189	1924	1924	1924	1924	0
450	20231116	112600	220527189	1924	1924	1924	1924	0
451	20231116	112500	220527189	1924	1924	1924	1924	0
452	20231116	112400	220527189	1924	1918	1924	1918	169
453	20231116	112300	220203041	1924	1924	1924	1924	0
454	20231116	112200	220203041	1924	1923	1924	1923	600
455	20231116	112100	219048907	1917	1917	1917	1917	70
456	20231116	112000	218914717	1917	1915	1917	1915	345
457	20231116	111900	218253756	1915	1914	1915	1914	331
458	20231116	111800	217620212	1914	1914	1914	1914	100
459	20231116	111700	217428812	1915	1915	1915	1915	0
460	20231116	111600	217428812	1915	1914	1915	1914	172
461	20231116	111500	217099554	1914	1914	1914	1914	0
462	20231116	111400	217099554	1914	1914	1914	1914	0
463	20231116	111300	217099554	1914	1916	1916	1914	500
464	20231116	111200	216142197	1916	1916	1916	1916	0
465	20231116	111100	216142197	1916	1916	1916	1916	0
466	20231116	111000	216142197	1916	1916	1916	1916	0
467	20231116	110900	216142197	1916	1916	1916	1916	0
468	20231116	110800	216142197	1916	1923	1923	1916	83
469	20231116	110700	215982819	1919	1916	1919	1916	387
470	20231116	110600	215240169	1912	1915	1915	1912	6678
471	20231116	110500	202457018	1915	1915	1915	1915	1553
472	20231116	110400	199483023	1915	1915	1915	1915	977
473	20231116	110300	197612068	1915	1916	1916	1915	2522
474	20231116	110200	192782313	1916	1918	1918	1916	1016
475	20231116	110100	190834985	1919	1920	1920	1919	623
476	20231116	110000	189638945	1920	1920	1920	1920	208
477	20231116	105900	189239585	1921	1922	1922	1921	576
478	20231116	105800	188133055	1923	1923	1923	1923	0
479	20231116	105700	188133055	1923	1923	1923	1923	624
480	20231116	105600	186933103	1924	1924	1924	1924	3
481	20231116	105500	186927331	1924	1924	1924	1924	0
482	20231116	105400	186927331	1924	1924	1924	1924	49
483	20231116	105300	186833055	1923	1924	1924	1923	94
484	20231116	105200	186652288	1924	1925	1925	1923	662
485	20231116	105100	185378385	1925	1929	1929	1925	4121
486	20231116	105000	177438789	1929	1930	1930	1929	875
487	20231116	104900	175750308	1931	1932	1932	1930	1077
488	20231116	104800	173671191	1932	1933	1933	1932	2232
489	20231116	104700	169357160	1935	1935	1935	1935	53
490	20231116	104600	169254605	1933	1933	1933	1933	0
491	20231116	104500	169254605	1933	1933	1933	1933	0
492	20231116	104400	169254605	1933	1937	1937	1933	1211
493	20231116	104300	166912681	1938	1937	1938	1937	111
494	20231116	104200	166697656	1937	1937	1937	1937	0
495	20231116	104100	166697656	1937	1937	1937	1937	361
496	20231116	104000	165998399	1937	1936	1937	1936	321
497	20231116	103900	165376638	1937	1937	1937	1937	0
498	20231116	103800	165376638	1937	1938	1938	1933	1693
499	20231116	103700	162099914	1938	1938	1938	1938	1031
500	20231116	103600	160101836	1938	1938	1938	1938	0
501	20231116	103500	160101836	1938	1938	1938	1938	0
502	20231116	103400	160101836	1938	1938	1938	1938	70
503	20231116	103300	159966176	1938	1938	1938	1938	1260
504	20231116	103200	157524296	1938	1938	1938	1938	2
505	20231116	103100	157520420	1938	1937	1938	1937	4275
506	20231116	103000	149236370	1938	1938	1938	1938	339
507	20231116	102900	148579388	1938	1938	1938	1938	890
508	20231116	102800	146854568	1933	1938	1939	1933	1201
509	20231116	102700	144527189	1939	1937	1939	1937	2664
510	20231116	102600	139362359	1938	1938	1938	1938	0
511	20231116	102500	139362359	1938	1933	1938	1933	522
512	20231116	102400	138353308	1933	1938	1938	1933	942
513	20231116	102300	136530683	1938	1939	1939	1938	1489
514	20231116	102200	133643712	1939	1939	1939	1939	0
515	20231116	102100	133643712	1939	1937	1939	1937	420
516	20231116	102000	132830132	1937	1935	1937	1933	680
517	20231116	101900	131514257	1934	1934	1934	1933	2606
518	20231116	101800	126474981	1935	1935	1935	1935	971
519	20231116	101700	124596096	1935	1934	1935	1934	4112
520	20231116	101600	116641775	1933	1933	1934	1933	945
521	20231116	101500	114814890	1935	1935	1935	1935	568
522	20231116	101400	113715810	1935	1940	1940	1935	2013
523	20231116	101300	109810595	1944	1944	1944	1944	46
524	20231116	101200	109721171	1945	1935	1945	1935	2045
525	20231116	101100	105744086	1935	1935	1935	1935	1957
526	20231116	101000	101957291	1943	1943	1943	1943	20
527	20231116	100900	101918431	1945	1945	1945	1935	1412
528	20231116	100800	99175041	1945	1945	1945	1945	1722
529	20231116	100700	95825751	1946	1947	1947	1942	2043
530	20231116	100600	91853051	1947	1947	1947	1946	2815
531	20231116	100500	86373123	1946	1929	1946	1929	14215
532	20231116	100400	58825163	1929	1935	1936	1929	2986
533	20231116	100300	53050213	1935	1935	1937	1935	1277
534	20231116	100200	50579116	1937	1928	1937	1926	1766
535	20231116	100100	47167264	1926	1939	1939	1924	8457
536	20231116	100000	30784304	1943	1924	1944	1924	15928