KissMeData/011420/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185200	356781988	1956	1956	1956	1956	3379
3	20231122	185100	356781988	1956	1956	1956	1956	0
4	20231122	185000	356781988	1956	1956	1956	1956	0
5	20231122	184900	356781988	1956	1956	1956	1956	0
6	20231122	184800	356781988	1956	1956	1956	1956	0
7	20231122	184700	356781988	1956	1956	1956	1956	0
8	20231122	184600	356781988	1956	1956	1956	1956	0
9	20231122	184500	356781988	1956	1956	1956	1956	0
10	20231122	184400	356781988	1956	1956	1956	1956	0
11	20231122	184300	356781988	1956	1956	1956	1956	0
12	20231122	184200	356781988	1956	1956	1956	1956	0
13	20231122	184100	356781988	1956	1956	1956	1956	0
14	20231122	184000	356781988	1956	1956	1956	1956	0
15	20231122	183900	356781988	1956	1956	1956	1956	0
16	20231122	183800	356781988	1956	1956	1956	1956	0
17	20231122	183700	356781988	1956	1956	1956	1956	0
18	20231122	183600	356781988	1956	1956	1956	1956	0
19	20231122	183500	356781988	1956	1956	1956	1956	0
20	20231122	183400	356781988	1956	1956	1956	1956	0
21	20231122	183300	356781988	1956	1956	1956	1956	0
22	20231122	183200	356781988	1956	1956	1956	1956	0
23	20231122	183100	356781988	1956	1956	1956	1956	0
24	20231122	183000	356781988	1956	1956	1956	1956	0
25	20231122	182900	356781988	1956	1956	1956	1956	0
26	20231122	182800	356781988	1956	1956	1956	1956	0
27	20231122	182700	356781988	1956	1956	1956	1956	0
28	20231122	182600	356781988	1956	1956	1956	1956	0
29	20231122	182500	356781988	1956	1956	1956	1956	0
30	20231122	182400	356781988	1956	1956	1956	1956	0
31	20231122	182300	356781988	1956	1956	1956	1956	0
32	20231122	182200	356781988	1956	1956	1956	1956	3379
33	20231122	182100	356781988	1956	1956	1956	1956	0
34	20231122	182000	356781988	1956	1956	1956	1956	0
35	20231122	181900	356781988	1956	1956	1956	1956	0
36	20231122	181800	356781988	1956	1956	1956	1956	0
37	20231122	181700	356781988	1956	1956	1956	1956	0
38	20231122	181600	356781988	1956	1956	1956	1956	0
39	20231122	181500	356781988	1956	1956	1956	1956	0
40	20231122	181400	356781988	1956	1956	1956	1956	0
41	20231122	181300	356781988	1956	1956	1956	1956	0
42	20231122	181200	356781988	1956	1956	1956	1956	0
43	20231122	181100	356781988	1956	1956	1956	1956	0
44	20231122	181000	356781988	1956	1956	1956	1956	0
45	20231122	180900	356781988	1956	1956	1956	1956	0
46	20231122	180800	356781988	1956	1956	1956	1956	0
47	20231122	180700	356781988	1956	1956	1956	1956	0
48	20231122	180600	356781988	1956	1956	1956	1956	0
49	20231122	180500	356781988	1956	1956	1956	1956	0
50	20231122	180400	356781988	1956	1956	1956	1956	0
51	20231122	180300	356781988	1956	1956	1956	1956	0
52	20231122	180200	356781988	1956	1956	1956	1956	0
53	20231122	180100	356781988	1956	1956	1956	1956	0
54	20231122	180000	356781988	1956	1956	1956	1956	0
55	20231122	175900	356781988	1956	1956	1956	1956	0
56	20231122	175800	356781988	1956	1956	1956	1956	0
57	20231122	175700	356781988	1956	1956	1956	1956	0
58	20231122	175600	356781988	1956	1956	1956	1956	0
59	20231122	175500	356781988	1956	1956	1956	1956	0
60	20231122	175400	356781988	1956	1956	1956	1956	0
61	20231122	175300	356781988	1956	1956	1956	1956	0
62	20231122	175200	356781988	1956	1956	1956	1956	3379
63	20231122	175100	356781988	1956	1956	1956	1956	0
64	20231122	175000	356781988	1956	1956	1956	1956	0
65	20231122	174900	356781988	1956	1956	1956	1956	0
66	20231122	174800	356781988	1956	1956	1956	1956	0
67	20231122	174700	356781988	1956	1956	1956	1956	0
68	20231122	174600	356781988	1956	1956	1956	1956	0
69	20231122	174500	356781988	1956	1956	1956	1956	0
70	20231122	174400	356781988	1956	1956	1956	1956	0
71	20231122	174300	356781988	1956	1956	1956	1956	0
72	20231122	174200	356781988	1956	1956	1956	1956	0
73	20231122	174100	356781988	1956	1956	1956	1956	0
74	20231122	174000	356781988	1956	1956	1956	1956	0
75	20231122	173900	356781988	1956	1956	1956	1956	0
76	20231122	173800	356781988	1956	1956	1956	1956	0
77	20231122	173700	356781988	1956	1956	1956	1956	0
78	20231122	173600	356781988	1956	1956	1956	1956	0
79	20231122	173500	356781988	1956	1956	1956	1956	0
80	20231122	173400	356781988	1956	1956	1956	1956	0
81	20231122	173300	356781988	1956	1956	1956	1956	0
82	20231122	173200	356781988	1956	1956	1956	1956	0
83	20231122	173100	356781988	1956	1956	1956	1956	0
84	20231122	173000	356781988	1956	1956	1956	1956	0
85	20231122	172900	356781988	1956	1956	1956	1956	0
86	20231122	172800	356781988	1956	1956	1956	1956	0
87	20231122	172700	356781988	1956	1956	1956	1956	0
88	20231122	172600	356781988	1956	1956	1956	1956	0
89	20231122	172500	356781988	1956	1956	1956	1956	0
90	20231122	172400	356781988	1956	1956	1956	1956	0
91	20231122	172300	356781988	1956	1956	1956	1956	0
92	20231122	172200	356781988	1956	1956	1956	1956	3379
93	20231122	172100	356781988	1956	1956	1956	1956	0
94	20231122	172000	356781988	1956	1956	1956	1956	0
95	20231122	171900	356781988	1956	1956	1956	1956	0
96	20231122	171800	356781988	1956	1956	1956	1956	0
97	20231122	171700	356781988	1956	1956	1956	1956	0
98	20231122	171600	356781988	1956	1956	1956	1956	0
99	20231122	171500	356781988	1956	1956	1956	1956	0
100	20231122	171400	356781988	1956	1956	1956	1956	0
101	20231122	171300	356781988	1956	1956	1956	1956	0
102	20231122	171200	356781988	1956	1956	1956	1956	0
103	20231122	171100	356781988	1956	1956	1956	1956	0
104	20231122	171000	356781988	1956	1956	1956	1956	0
105	20231122	170900	356781988	1956	1956	1956	1956	0
106	20231122	170800	356781988	1956	1956	1956	1956	0
107	20231122	170700	356781988	1956	1956	1956	1956	0
108	20231122	170600	356781988	1956	1956	1956	1956	0
109	20231122	170500	356781988	1956	1956	1956	1956	0
110	20231122	170400	356781988	1956	1956	1956	1956	0
111	20231122	170300	356781988	1956	1956	1956	1956	0
112	20231122	170200	356781988	1956	1956	1956	1956	0
113	20231122	170100	356781988	1956	1956	1956	1956	0
114	20231122	170000	356781988	1956	1956	1956	1956	0
115	20231122	165900	356781988	1956	1956	1956	1956	0
116	20231122	165800	356781988	1956	1956	1956	1956	0
117	20231122	165700	356781988	1956	1956	1956	1956	0
118	20231122	165600	356781988	1956	1956	1956	1956	0
119	20231122	165500	356781988	1956	1956	1956	1956	0
120	20231122	165400	356781988	1956	1956	1956	1956	0
121	20231122	165300	356781988	1956	1956	1956	1956	0
122	20231122	165200	356781988	1956	1956	1956	1956	3379
123	20231122	165100	356781988	1956	1956	1956	1956	0
124	20231122	165000	356781988	1956	1956	1956	1956	0
125	20231122	164900	356781988	1956	1956	1956	1956	0
126	20231122	164800	356781988	1956	1956	1956	1956	0
127	20231122	164700	356781988	1956	1956	1956	1956	0
128	20231122	164600	356781988	1956	1956	1956	1956	0
129	20231122	164500	356781988	1956	1956	1956	1956	0
130	20231122	164400	356781988	1956	1956	1956	1956	0
131	20231122	164300	356781988	1956	1956	1956	1956	0
132	20231122	164200	356781988	1956	1956	1956	1956	0
133	20231122	164100	356781988	1956	1956	1956	1956	0
134	20231122	164000	356781988	1956	1956	1956	1956	0
135	20231122	163900	356781988	1956	1956	1956	1956	0
136	20231122	163800	356781988	1956	1956	1956	1956	0
137	20231122	163700	356781988	1956	1956	1956	1956	0
138	20231122	163600	356781988	1956	1956	1956	1956	0
139	20231122	163500	356781988	1956	1956	1956	1956	0
140	20231122	163400	356781988	1956	1956	1956	1956	0
141	20231122	163300	356781988	1956	1956	1956	1956	0
142	20231122	163200	356781988	1956	1956	1956	1956	0
143	20231122	163100	356781988	1956	1956	1956	1956	0
144	20231122	163000	356781988	1956	1956	1956	1956	0
145	20231122	162900	356781988	1956	1956	1956	1956	0
146	20231122	162800	356781988	1956	1956	1956	1956	0
147	20231122	162700	356781988	1956	1956	1956	1956	0
148	20231122	162600	356781988	1956	1956	1956	1956	0
149	20231122	162500	356781988	1956	1956	1956	1956	0
150	20231122	162400	356781988	1956	1956	1956	1956	0
151	20231122	162300	356781988	1956	1956	1956	1956	0
152	20231122	162200	356781988	1956	1956	1956	1956	3379
153	20231122	162100	356781988	1956	1956	1956	1956	0
154	20231122	162000	356781988	1956	1956	1956	1956	0
155	20231122	161900	356781988	1956	1956	1956	1956	0
156	20231122	161800	356781988	1956	1956	1956	1956	0
157	20231122	161700	356781988	1956	1956	1956	1956	0
158	20231122	161600	356781988	1956	1956	1956	1956	0
159	20231122	161500	356781988	1956	1956	1956	1956	0
160	20231122	161400	356781988	1956	1956	1956	1956	0
161	20231122	161300	356781988	1956	1956	1956	1956	0
162	20231122	161200	356781988	1956	1956	1956	1956	0
163	20231122	161100	356781988	1956	1956	1956	1956	0
164	20231122	161000	356781988	1956	1956	1956	1956	0
165	20231122	160900	356781988	1956	1956	1956	1956	0
166	20231122	160800	356781988	1956	1956	1956	1956	0
167	20231122	160700	356781988	1956	1956	1956	1956	0
168	20231122	160600	356781988	1956	1956	1956	1956	0
169	20231122	160500	356781988	1956	1956	1956	1956	0
170	20231122	160400	356781988	1956	1956	1956	1956	0
171	20231122	160300	356781988	1956	1956	1956	1956	0
172	20231122	160200	356781988	1956	1956	1956	1956	0
173	20231122	160100	356781988	1956	1956	1956	1956	0
174	20231122	160000	356781988	1956	1956	1956	1956	0
175	20231122	155900	356781988	1956	1956	1956	1956	0
176	20231122	155800	356781988	1956	1956	1956	1956	0
177	20231122	155700	356781988	1956	1956	1956	1956	0
178	20231122	155600	356781988	1956	1956	1956	1956	0
179	20231122	155500	356781988	1956	1956	1956	1956	0
180	20231122	155400	356781988	1956	1956	1956	1956	0
181	20231122	155300	356781988	1956	1956	1956	1956	0
182	20231122	155200	356781988	1956	1956	1956	1956	3379
183	20231122	155100	356781988	1956	1956	1956	1956	0
184	20231122	155000	356781988	1956	1956	1956	1956	0
185	20231122	154900	356781988	1956	1956	1956	1956	0
186	20231122	154800	356781988	1956	1956	1956	1956	0
187	20231122	154700	356781988	1956	1956	1956	1956	0
188	20231122	154600	356781988	1956	1956	1956	1956	0
189	20231122	154500	356781988	1956	1956	1956	1956	0
190	20231122	154400	356781988	1956	1956	1956	1956	0
191	20231122	154300	356781988	1956	1956	1956	1956	0
192	20231122	154200	356781988	1956	1956	1956	1956	0
193	20231122	154100	356781988	1956	1956	1956	1956	0
194	20231122	154000	356781988	1956	1956	1956	1956	0
195	20231122	153900	356781988	1956	1956	1956	1956	0
196	20231122	153800	356781988	1956	1956	1956	1956	0
197	20231122	153700	356781988	1956	1956	1956	1956	0
198	20231122	153600	356781988	1956	1956	1956	1956	0
199	20231122	153500	356781988	1956	1956	1956	1956	0
200	20231122	153400	356781988	1956	1956	1956	1956	0
201	20231122	153300	356781988	1956	1956	1956	1956	0
202	20231122	153200	356781988	1956	1956	1956	1956	0
203	20231122	153100	356781988	1956	1956	1956	1956	0
204	20231122	153000	356781988	1956	1956	1956	1956	3379
205	20231122	152900	350172664	1956	1956	1956	1956	0
206	20231122	152800	350172664	1956	1956	1956	1956	0
207	20231122	152700	350172664	1956	1956	1956	1956	0
208	20231122	152600	350172664	1956	1956	1956	1956	0
209	20231122	152500	350172664	1956	1956	1956	1956	0
210	20231122	152400	350172664	1956	1956	1956	1956	0
211	20231122	152300	350172664	1956	1956	1956	1956	0
212	20231122	152200	350172664	1956	1956	1956	1956	0
213	20231122	152100	350172664	1956	1956	1956	1956	0
214	20231122	152000	350172664	1956	1956	1956	1956	0
215	20231122	151900	350172664	1956	1957	1958	1956	922
216	20231122	151800	348368930	1958	1958	1958	1958	105
217	20231122	151700	348163340	1958	1956	1958	1956	290
218	20231122	151600	347595900	1958	1957	1958	1957	1018
219	20231122	151500	345603650	1957	1957	1957	1957	206
220	20231122	151400	345200508	1957	1958	1958	1957	171
221	20231122	151300	344865809	1958	1958	1958	1958	111
222	20231122	151200	344648471	1958	1958	1958	1958	1136
223	20231122	151100	342424183	1958	1958	1958	1958	0
224	20231122	151000	342424183	1958	1958	1958	1958	27
225	20231122	150900	342371317	1958	1957	1958	1956	261
226	20231122	150800	341860418	1957	1957	1957	1957	175
227	20231122	150700	341517943	1956	1956	1956	1956	1
228	20231122	150600	341515987	1957	1957	1957	1957	1782
229	20231122	150500	338028613	1957	1956	1957	1956	1282
230	20231122	150400	335520089	1956	1956	1956	1956	143
231	20231122	150300	335240381	1956	1956	1956	1956	0
232	20231122	150200	335240381	1956	1956	1956	1956	270
233	20231122	150100	334712261	1957	1957	1957	1957	147
234	20231122	150000	334424582	1957	1957	1957	1957	0
235	20231122	145900	334424582	1957	1957	1957	1957	0
236	20231122	145800	334424582	1957	1957	1957	1957	103
237	20231122	145700	334223011	1957	1957	1957	1957	109
238	20231122	145600	334009698	1957	1957	1957	1957	4
239	20231122	145500	334001870	1957	1957	1957	1957	0
240	20231122	145400	334001870	1957	1957	1957	1957	2
241	20231122	145300	333997956	1957	1957	1957	1957	0
242	20231122	145200	333997956	1957	1957	1957	1957	1
243	20231122	145100	333995999	1954	1954	1954	1954	0
244	20231122	145000	333995999	1954	1954	1954	1954	51
245	20231122	144900	333896345	1953	1953	1953	1953	38
246	20231122	144800	333822131	1953	1953	1953	1953	0
247	20231122	144700	333822131	1953	1951	1953	1951	205
248	20231122	144600	333422066	1951	1951	1951	1951	0
249	20231122	144500	333422066	1951	1951	1951	1951	0
250	20231122	144400	333422066	1951	1955	1955	1951	1863
251	20231122	144300	329783913	1956	1956	1956	1956	96
252	20231122	144200	329596137	1955	1955	1955	1955	0
253	20231122	144100	329596137	1955	1955	1955	1955	0
254	20231122	144000	329596137	1955	1958	1958	1955	1424
255	20231122	143900	326811476	1958	1958	1958	1958	570
256	20231122	143800	325695416	1958	1960	1960	1958	1350
257	20231122	143700	323049696	1960	1963	1963	1960	48
258	20231122	143600	322955574	1963	1964	1964	1963	564
259	20231122	143500	321847888	1964	1964	1964	1964	150
260	20231122	143400	321553288	1964	1964	1964	1964	0
261	20231122	143300	321553288	1964	1964	1964	1964	0
262	20231122	143200	321553288	1964	1964	1964	1964	38
263	20231122	143100	321478656	1964	1960	1964	1960	38
264	20231122	143000	321404064	1960	1961	1961	1960	66
265	20231122	142900	321274654	1960	1960	1960	1960	0
266	20231122	142800	321274654	1960	1960	1960	1960	0
267	20231122	142700	321274654	1960	1964	1964	1960	672
268	20231122	142600	319956776	1965	1965	1965	1965	0
269	20231122	142500	319956776	1965	1965	1965	1965	0
270	20231122	142400	319956776	1965	1961	1965	1961	827
271	20231122	142300	318331829	1960	1960	1960	1960	0
272	20231122	142200	318331829	1960	1960	1960	1960	0
273	20231122	142100	318331829	1960	1960	1960	1960	0
274	20231122	142000	318331829	1960	1963	1963	1960	1037
275	20231122	141900	316297664	1965	1964	1965	1964	132
276	20231122	141800	316038315	1964	1964	1964	1964	50
277	20231122	141700	315940115	1964	1964	1964	1964	0
278	20231122	141600	315940115	1964	1964	1964	1964	229
279	20231122	141500	315490359	1964	1964	1964	1964	0
280	20231122	141400	315490359	1964	1964	1964	1964	0
281	20231122	141300	315490359	1964	1964	1964	1964	0
282	20231122	141200	315490359	1964	1964	1964	1964	0
283	20231122	141100	315490359	1964	1964	1964	1964	0
284	20231122	141000	315490359	1964	1964	1964	1964	0
285	20231122	140900	315490359	1964	1964	1964	1964	0
286	20231122	140800	315490359	1964	1964	1964	1964	52
287	20231122	140700	315388231	1960	1960	1960	1960	0
288	20231122	140600	315388231	1960	1960	1960	1960	45
289	20231122	140500	315300031	1965	1965	1965	1965	0
290	20231122	140400	315300031	1965	1965	1965	1965	0
291	20231122	140300	315300031	1965	1965	1965	1965	0
292	20231122	140200	315300031	1965	1965	1965	1965	20
293	20231122	140100	315260731	1960	1960	1960	1960	222
294	20231122	140000	314825611	1960	1960	1960	1960	16
295	20231122	135900	314794251	1960	1960	1960	1960	0
296	20231122	135800	314794251	1960	1960	1960	1960	19
297	20231122	135700	314757011	1956	1956	1956	1956	0
298	20231122	135600	314757011	1956	1956	1956	1956	0
299	20231122	135500	314757011	1956	1956	1956	1956	520
300	20231122	135400	313739891	1956	1956	1956	1956	0
301	20231122	135300	313739891	1956	1960	1960	1956	471
302	20231122	135200	312817313	1961	1961	1961	1961	97
303	20231122	135100	312627096	1961	1961	1961	1961	70
304	20231122	135000	312489826	1961	1961	1961	1961	0
305	20231122	134900	312489826	1961	1961	1961	1961	0
306	20231122	134800	312489826	1961	1961	1961	1961	0
307	20231122	134700	312489826	1961	1961	1961	1961	244
308	20231122	134600	312011342	1961	1961	1961	1961	0
309	20231122	134500	312011342	1961	1961	1961	1961	1
310	20231122	134400	312009381	1961	1961	1961	1961	0
311	20231122	134300	312009381	1961	1965	1965	1961	442
312	20231122	134200	311142579	1966	1966	1966	1966	131
313	20231122	134100	310885033	1966	1965	1966	1965	200
314	20231122	134000	310491991	1961	1966	1966	1961	470
315	20231122	133900	309568607	1966	1966	1966	1966	0
316	20231122	133800	309568607	1966	1967	1967	1966	185
317	20231122	133700	309204827	1967	1967	1967	1967	10
318	20231122	133600	309185157	1967	1967	1967	1967	161
319	20231122	133500	308868470	1967	1967	1967	1967	1
320	20231122	133400	308866503	1967	1967	1967	1967	1290
321	20231122	133300	306329073	1968	1968	1968	1968	150
322	20231122	133200	306033873	1969	1969	1969	1969	682
323	20231122	133100	304691015	1969	1969	1969	1969	255
324	20231122	133000	304188920	1967	1967	1967	1967	0
325	20231122	132900	304188920	1967	1971	1971	1967	938
326	20231122	132800	302342562	1972	1972	1972	1972	0
327	20231122	132700	302342562	1972	1972	1972	1972	0
328	20231122	132600	302342562	1972	1972	1972	1972	0
329	20231122	132500	302342562	1972	1972	1972	1972	0
330	20231122	132400	302342562	1972	1970	1972	1970	7997
331	20231122	132300	286586264	1972	1971	1972	1971	50
332	20231122	132200	286487698	1971	1971	1971	1971	316
333	20231122	132100	285864862	1971	1970	1974	1970	791
334	20231122	132000	284306416	1970	1964	1970	1964	5344
335	20231122	131900	273784093	1964	1964	1964	1964	80
336	20231122	131800	273626973	1963	1963	1963	1963	500
337	20231122	131700	272645473	1964	1964	1964	1964	70
338	20231122	131600	272507993	1963	1963	1963	1963	0
339	20231122	131500	272507993	1963	1964	1964	1963	748
340	20231122	131400	271039528	1964	1963	1964	1963	160
341	20231122	131300	270725408	1964	1964	1964	1964	0
342	20231122	131200	270725408	1964	1964	1964	1964	44
343	20231122	131100	270638992	1964	1964	1964	1964	0
344	20231122	131000	270638992	1964	1964	1964	1964	0
345	20231122	130900	270638992	1964	1962	1964	1962	57
346	20231122	130800	270527064	1962	1963	1967	1962	3803
347	20231122	130700	263056531	1963	1962	1963	1962	465
348	20231122	130600	262144177	1962	1961	1962	1961	2636
349	20231122	130500	256974952	1961	1961	1961	1961	0
350	20231122	130400	256974952	1961	1960	1961	1960	356
351	20231122	130300	256276977	1960	1958	1960	1957	1385
352	20231122	130200	253564611	1958	1958	1958	1958	0
353	20231122	130100	253564611	1958	1958	1958	1958	304
354	20231122	130000	252969379	1958	1958	1958	1958	0
355	20231122	125900	252969379	1958	1958	1958	1958	26
356	20231122	125800	252918471	1958	1958	1958	1958	0
357	20231122	125700	252918471	1958	1958	1958	1958	43
358	20231122	125600	252834277	1956	1956	1956	1956	0
359	20231122	125500	252834277	1956	1956	1956	1956	22
360	20231122	125400	252791245	1960	1960	1960	1960	504
361	20231122	125300	251803405	1960	1960	1960	1960	1
362	20231122	125200	251801445	1962	1962	1962	1962	0
363	20231122	125100	251801445	1962	1962	1962	1962	0
364	20231122	125000	251801445	1962	1962	1962	1962	1
365	20231122	124900	251799483	1954	1954	1954	1954	0
366	20231122	124800	251799483	1954	1954	1954	1954	0
367	20231122	124700	251799483	1954	1954	1954	1954	0
368	20231122	124600	251799483	1954	1954	1954	1954	428
369	20231122	124500	250963171	1954	1954	1954	1954	0
370	20231122	124400	250963171	1954	1954	1954	1954	0
371	20231122	124300	250963171	1954	1963	1963	1954	650
372	20231122	124200	249688825	1963	1963	1963	1963	0
373	20231122	124100	249688825	1963	1963	1963	1963	3
374	20231122	124000	249682936	1954	1954	1954	1954	0
375	20231122	123900	249682936	1954	1954	1954	1954	10
376	20231122	123800	249663396	1964	1964	1964	1964	123
377	20231122	123700	249421824	1965	1965	1965	1965	0
378	20231122	123600	249421824	1965	1965	1965	1965	0
379	20231122	123500	249421824	1965	1956	1965	1956	1797
380	20231122	123400	245901829	1958	1958	1958	1958	0
381	20231122	123300	245901829	1958	1958	1958	1958	0
382	20231122	123200	245901829	1958	1958	1958	1958	0
383	20231122	123100	245901829	1958	1958	1958	1958	613
384	20231122	123000	244701575	1958	1957	1958	1957	880
385	20231122	122900	242979065	1957	1957	1957	1957	0
386	20231122	122800	242979065	1957	1957	1957	1957	0
387	20231122	122700	242979065	1957	1957	1957	1957	0
388	20231122	122600	242979065	1957	1957	1957	1957	30
389	20231122	122500	242920355	1958	1958	1958	1958	0
390	20231122	122400	242920355	1958	1958	1958	1958	0
391	20231122	122300	242920355	1958	1958	1958	1958	0
392	20231122	122200	242920355	1958	1948	1958	1948	2300
393	20231122	122100	238434150	1945	1945	1945	1945	0
394	20231122	122000	238434150	1945	1945	1945	1945	0
395	20231122	121900	238434150	1945	1945	1945	1945	0
396	20231122	121800	238434150	1945	1945	1945	1945	5
397	20231122	121700	238424425	1942	1942	1949	1942	3664
398	20231122	121600	231296156	1942	1942	1942	1942	0
399	20231122	121500	231296156	1942	1942	1942	1942	1000
400	20231122	121400	229354156	1942	1942	1942	1942	0
401	20231122	121300	229354156	1942	1942	1942	1942	0
402	20231122	121200	229354156	1942	1942	1942	1942	0
403	20231122	121100	229354156	1942	1942	1942	1942	0
404	20231122	121000	229354156	1942	1942	1942	1942	0
405	20231122	120900	229354156	1942	1942	1942	1942	200
406	20231122	120800	228965756	1942	1942	1942	1942	0
407	20231122	120700	228965756	1942	1942	1942	1942	0
408	20231122	120600	228965756	1942	1942	1942	1942	0
409	20231122	120500	228965756	1942	1942	1942	1942	0
410	20231122	120400	228965756	1942	1942	1942	1942	181
411	20231122	120300	228614254	1937	1937	1937	1937	0
412	20231122	120200	228614254	1937	1938	1938	1937	134
413	20231122	120100	228354695	1937	1938	1938	1937	16
414	20231122	120000	228323702	1937	1938	1938	1937	32
415	20231122	115900	228261716	1937	1937	1938	1937	31
416	20231122	115800	228201668	1936	1937	1937	1936	31
417	20231122	115700	228141644	1937	1938	1938	1937	32
418	20231122	115600	228079658	1937	1938	1938	1937	31
419	20231122	115500	228019609	1937	1940	1940	1937	31
420	20231122	115400	227959484	1940	1940	1940	1940	32
421	20231122	115300	227897404	1940	1940	1940	1940	31
422	20231122	115200	227837264	1940	1937	1940	1937	31
423	20231122	115100	227777169	1937	1936	1942	1936	233
424	20231122	115000	227326043	1936	1936	1936	1936	31
425	20231122	114900	227266027	1936	1937	1937	1936	1151
426	20231122	114800	225037087	1937	1936	1937	1936	178
427	20231122	114700	224692317	1935	1935	1936	1935	31
428	20231122	114600	224632323	1935	1935	1935	1935	32
429	20231122	114500	224570403	1935	1935	1935	1935	31
430	20231122	114400	224510418	1935	1935	1935	1935	52
431	20231122	114300	224409798	1935	1935	1935	1935	213
432	20231122	114200	223997643	1935	1936	1936	1935	552
433	20231122	114100	222929004	1936	1936	1936	1936	53
434	20231122	114000	222826396	1936	1935	1936	1935	51
435	20231122	113900	222727665	1935	1935	1935	1935	52
436	20231122	113800	222627045	1935	1935	1935	1935	53
437	20231122	113700	222524490	1935	1935	1935	1935	1172
438	20231122	113600	220256670	1935	1935	1935	1935	52
439	20231122	113500	220156050	1935	1935	1935	1935	52
440	20231122	113400	220055430	1935	1935	1935	1935	169
441	20231122	113300	219728415	1935	1935	1935	1935	708
442	20231122	113200	218358435	1935	1935	1935	1935	53
443	20231122	113100	218255880	1935	1935	1935	1935	836
444	20231122	113000	216638220	1935	1935	1935	1935	20
445	20231122	112900	216599520	1935	1936	1936	1935	762
446	20231122	112800	215124353	1936	1936	1936	1936	150
447	20231122	112700	214833953	1937	1937	1937	1937	0
448	20231122	112600	214833953	1937	1937	1937	1937	0
449	20231122	112500	214833953	1937	1937	1937	1937	53
450	20231122	112400	214731292	1937	1937	1937	1937	147
451	20231122	112300	214446553	1937	1937	1937	1937	0
452	20231122	112200	214446553	1937	1937	1937	1937	1745
453	20231122	112100	211066488	1939	1939	1939	1939	1
454	20231122	112000	211064549	1939	1939	1939	1939	0
455	20231122	111900	211064549	1939	1939	1939	1939	30
456	20231122	111800	211006379	1939	1939	1939	1939	0
457	20231122	111700	211006379	1939	1939	1939	1939	0
458	20231122	111600	211006379	1939	1939	1939	1939	20
459	20231122	111500	210967599	1939	1939	1939	1939	101
460	20231122	111400	210771760	1939	1939	1939	1939	155
461	20231122	111300	210471215	1941	1941	1941	1941	0
462	20231122	111200	210471215	1941	1941	1941	1941	2
463	20231122	111100	210467333	1941	1939	1941	1939	39
464	20231122	111000	210391708	1939	1936	1939	1936	883
465	20231122	110900	208679790	1936	1936	1936	1936	202
466	20231122	110800	208288718	1936	1936	1936	1936	74
467	20231122	110700	208145454	1936	1936	1936	1936	257
468	20231122	110600	207647902	1939	1936	1939	1936	78
469	20231122	110500	207496882	1936	1937	1937	1936	73
470	20231122	110400	207355544	1936	1937	1937	1936	328
471	20231122	110300	206720530	1936	1936	1936	1936	74
472	20231122	110200	206577266	1936	1936	1936	1936	163
473	20231122	110100	206261698	1939	1939	1939	1939	500
474	20231122	110000	205292198	1939	1939	1939	1939	0
475	20231122	105900	205292198	1939	1939	1939	1939	0
476	20231122	105800	205292198	1939	1939	1939	1939	224
477	20231122	105700	204857862	1940	1940	1940	1940	0
478	20231122	105600	204857862	1940	1938	1940	1938	510
479	20231122	105500	203869468	1938	1936	1938	1936	61
480	20231122	105400	203751361	1936	1929	1936	1929	284
481	20231122	105300	203201680	1935	1935	1935	1935	0
482	20231122	105200	203201680	1935	1929	1935	1929	178
483	20231122	105100	202857267	1929	1929	1929	1929	0
484	20231122	105000	202857267	1929	1929	1929	1929	0
485	20231122	104900	202857267	1929	1929	1929	1929	0
486	20231122	104800	202857267	1929	1929	1929	1929	0
487	20231122	104700	202857267	1929	1929	1929	1929	0
488	20231122	104600	202857267	1929	1929	1929	1929	0
489	20231122	104500	202857267	1929	1929	1929	1929	0
490	20231122	104400	202857267	1929	1929	1929	1929	0
491	20231122	104300	202857267	1929	1929	1929	1929	0
492	20231122	104200	202857267	1929	1929	1929	1929	0
493	20231122	104100	202857267	1929	1929	1929	1929	0
494	20231122	104000	202857267	1929	1929	1929	1929	816
495	20231122	103900	201283203	1928	1929	1929	1928	300
496	20231122	103800	200704779	1929	1929	1929	1929	2100
497	20231122	103700	196653879	1929	1929	1929	1929	0
498	20231122	103600	196653879	1929	1929	1929	1929	0
499	20231122	103500	196653879	1929	1929	1929	1929	11
500	20231122	103400	196632660	1930	1930	1930	1930	0
501	20231122	103300	196632660	1930	1930	1930	1930	0
502	20231122	103200	196632660	1930	1930	1930	1930	10
503	20231122	103100	196613360	1930	1930	1930	1930	144
504	20231122	103000	196335440	1930	1930	1930	1930	0
505	20231122	102900	196335440	1930	1934	1934	1930	71
506	20231122	102800	196198170	1935	1935	1935	1935	0
507	20231122	102700	196198170	1935	1935	1935	1935	0
508	20231122	102600	196198170	1935	1935	1935	1935	61
509	20231122	102500	196080135	1929	1929	1929	1929	0
510	20231122	102400	196080135	1929	1929	1929	1929	500
511	20231122	102300	195115635	1930	1933	1933	1930	1926
512	20231122	102200	191395568	1936	1933	1936	1933	402
513	20231122	102100	190617399	1933	1933	1933	1933	0
514	20231122	102000	190617399	1933	1933	1933	1933	0
515	20231122	101900	190617399	1933	1934	1934	1933	11
516	20231122	101800	190596135	1934	1933	1934	1933	9
517	20231122	101700	190578733	1932	1932	1932	1932	81
518	20231122	101600	190422241	1932	1932	1932	1932	4
519	20231122	101500	190414513	1932	1932	1932	1932	70
520	20231122	101400	190279273	1930	1930	1930	1930	92
521	20231122	101300	190101713	1930	1930	1930	1930	78
522	20231122	101200	189951173	1929	1929	1929	1929	725
523	20231122	101100	188552648	1929	1929	1929	1929	0
524	20231122	101000	188552648	1929	1929	1929	1929	518
525	20231122	100900	187553426	1929	1929	1929	1929	1258
526	20231122	100800	185126744	1929	1929	1929	1929	14
527	20231122	100700	185099738	1929	1929	1929	1929	450
528	20231122	100600	184231688	1923	1923	1923	1923	110
529	20231122	100500	184020158	1921	1921	1921	1921	0
530	20231122	100400	184020158	1921	1921	1921	1921	90
531	20231122	100300	183847268	1921	1921	1921	1921	0
532	20231122	100200	183847268	1921	1921	1921	1921	0
533	20231122	100100	183847268	1921	1921	1921	1921	4
534	20231122	100000	183839584	1921	1929	1929	1921	910
535	20231122	095900	182091394	1921	1921	1921	1921	70
536	20231122	095800	181956924	1929	1929	1929	1929	0
537	20231122	095700	181956924	1929	1929	1929	1929	137
538	20231122	095600	181692651	1929	1929	1929	1929	0
539	20231122	095500	181692651	1929	1929	1929	1929	20
540	20231122	095400	181654071	1929	1929	1929	1929	0
541	20231122	095300	181654071	1929	1929	1929	1929	201
542	20231122	095200	181266342	1918	1919	1919	1918	400
543	20231122	095100	180499132	1930	1930	1930	1930	0
544	20231122	095000	180499132	1930	1930	1930	1930	7
545	20231122	094900	180485622	1931	1931	1931	1931	5
546	20231122	094800	180475967	1917	1920	1920	1917	2000
547	20231122	094700	176638643	1920	1927	1927	1920	2772
548	20231122	094600	171304018	1925	1927	1927	1925	2063
549	20231122	094500	167331458	1927	1931	1931	1927	3494
550	20231122	094400	160593046	1940	1932	1940	1932	201
551	20231122	094300	160204706	1932	1934	1941	1932	1480
552	20231122	094200	157344347	1934	1938	1938	1934	2458
553	20231122	094100	152588896	1938	1942	1942	1938	140
554	20231122	094000	152317491	1944	1945	1945	1944	510
555	20231122	093900	151325551	1945	1941	1945	1941	97
556	20231122	093800	151136904	1940	1940	1940	1940	1
557	20231122	093700	151134964	1940	1944	1944	1935	85
558	20231122	093600	150969914	1934	1941	1946	1934	125
559	20231122	093500	150727710	1938	1938	1938	1938	281
560	20231122	093400	150183132	1938	1934	1938	1934	82
561	20231122	093300	150024332	1934	1934	1934	1933	66
562	20231122	093200	149896736	1934	1934	1934	1934	1482
563	20231122	093100	147030548	1934	1934	1934	1934	0
564	20231122	093000	147030548	1934	1934	1934	1934	0
565	20231122	092900	147030548	1934	1933	1934	1933	350
566	20231122	092800	146353688	1933	1928	1935	1927	931
567	20231122	092700	144557511	1927	1937	1937	1927	7027
568	20231122	092600	130991405	1935	1942	1942	1935	2032
569	20231122	092500	127047827	1942	1942	1942	1942	0
570	20231122	092400	127047827	1942	1949	1949	1942	267
571	20231122	092300	126529122	1950	1950	1950	1950	20
572	20231122	092200	126490122	1950	1950	1950	1950	10
573	20231122	092100	126470622	1950	1946	1950	1946	300
574	20231122	092000	125885775	1945	1935	1945	1935	1499
575	20231122	091900	122970931	1930	1933	1934	1930	1140
576	20231122	091800	120766430	1929	1931	1931	1929	30
577	20231122	091700	120708550	1929	1930	1930	1929	930
578	20231122	091600	118914021	1930	1930	1930	1929	101
579	20231122	091500	118719140	1932	1932	1932	1932	3522
580	20231122	091400	111914636	1932	1932	1932	1932	518
581	20231122	091300	110913860	1928	1931	1932	1928	6410
582	20231122	091200	98532876	1932	1932	1932	1932	0
583	20231122	091100	98532876	1932	1932	1932	1932	307
584	20231122	091000	97939752	1933	1933	1933	1933	101
585	20231122	090900	97744519	1934	1934	1934	1934	2959
586	20231122	090800	92021813	1934	1925	1934	1925	1130
587	20231122	090700	89839353	1934	1923	1934	1923	5827
588	20231122	090600	78620268	1922	1914	1922	1914	1281
589	20231122	090500	76162700	1902	1909	1914	1899	3198
590	20231122	090400	70065307	1900	1908	1914	1898	4641
591	20231122	090300	61211171	1911	1900	1912	1898	8252
592	20231122	090200	45493511	1900	1946	1946	1900	10757
593	20231122	090100	24780364	1946	1950	1950	1946	1145
594	20231122	090000	22551531	1946	1958	1960	1946	11511