KissMeData/063440/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193900	541821069	1923	1923	1923	1923	3219
3	20231106	193800	541821069	1923	1923	1923	1923	0
4	20231106	193700	541821069	1923	1923	1923	1923	0
5	20231106	193600	541821069	1923	1923	1923	1923	0
6	20231106	193500	541821069	1923	1923	1923	1923	0
7	20231106	193400	541821069	1923	1923	1923	1923	0
8	20231106	193300	541821069	1923	1923	1923	1923	0
9	20231106	193200	541821069	1923	1923	1923	1923	0
10	20231106	193100	541821069	1923	1923	1923	1923	0
11	20231106	193000	541821069	1923	1923	1923	1923	0
12	20231106	192900	541821069	1923	1923	1923	1923	0
13	20231106	192800	541821069	1923	1923	1923	1923	0
14	20231106	192700	541821069	1923	1923	1923	1923	0
15	20231106	192600	541821069	1923	1923	1923	1923	0
16	20231106	192500	541821069	1923	1923	1923	1923	0
17	20231106	192400	541821069	1923	1923	1923	1923	0
18	20231106	192300	541821069	1923	1923	1923	1923	0
19	20231106	192200	541821069	1923	1923	1923	1923	0
20	20231106	192100	541821069	1923	1923	1923	1923	0
21	20231106	192000	541821069	1923	1923	1923	1923	0
22	20231106	191900	541821069	1923	1923	1923	1923	0
23	20231106	191800	541821069	1923	1923	1923	1923	0
24	20231106	191700	541821069	1923	1923	1923	1923	0
25	20231106	191600	541821069	1923	1923	1923	1923	0
26	20231106	191500	541821069	1923	1923	1923	1923	0
27	20231106	191400	541821069	1923	1923	1923	1923	0
28	20231106	191300	541821069	1923	1923	1923	1923	0
29	20231106	191200	541821069	1923	1923	1923	1923	0
30	20231106	191100	541821069	1923	1923	1923	1923	0
31	20231106	191000	541821069	1923	1923	1923	1923	0
32	20231106	190900	541821069	1923	1923	1923	1923	3219
33	20231106	190800	541821069	1923	1923	1923	1923	0
34	20231106	190700	541821069	1923	1923	1923	1923	0
35	20231106	190600	541821069	1923	1923	1923	1923	0
36	20231106	190500	541821069	1923	1923	1923	1923	0
37	20231106	190400	541821069	1923	1923	1923	1923	0
38	20231106	190300	541821069	1923	1923	1923	1923	0
39	20231106	190200	541821069	1923	1923	1923	1923	0
40	20231106	190100	541821069	1923	1923	1923	1923	0
41	20231106	190000	541821069	1923	1923	1923	1923	0
42	20231106	185900	541821069	1923	1923	1923	1923	0
43	20231106	185800	541821069	1923	1923	1923	1923	0
44	20231106	185700	541821069	1923	1923	1923	1923	0
45	20231106	185600	541821069	1923	1923	1923	1923	0
46	20231106	185500	541821069	1923	1923	1923	1923	0
47	20231106	185400	541821069	1923	1923	1923	1923	0
48	20231106	185300	541821069	1923	1923	1923	1923	0
49	20231106	185200	541821069	1923	1923	1923	1923	0
50	20231106	185100	541821069	1923	1923	1923	1923	0
51	20231106	185000	541821069	1923	1923	1923	1923	0
52	20231106	184900	541821069	1923	1923	1923	1923	0
53	20231106	184800	541821069	1923	1923	1923	1923	0
54	20231106	184700	541821069	1923	1923	1923	1923	0
55	20231106	184600	541821069	1923	1923	1923	1923	0
56	20231106	184500	541821069	1923	1923	1923	1923	0
57	20231106	184400	541821069	1923	1923	1923	1923	0
58	20231106	184300	541821069	1923	1923	1923	1923	0
59	20231106	184200	541821069	1923	1923	1923	1923	0
60	20231106	184100	541821069	1923	1923	1923	1923	0
61	20231106	184000	541821069	1923	1923	1923	1923	0
62	20231106	183900	541821069	1923	1923	1923	1923	3219
63	20231106	183800	541821069	1923	1923	1923	1923	0
64	20231106	183700	541821069	1923	1923	1923	1923	0
65	20231106	183600	541821069	1923	1923	1923	1923	0
66	20231106	183500	541821069	1923	1923	1923	1923	0
67	20231106	183400	541821069	1923	1923	1923	1923	0
68	20231106	183300	541821069	1923	1923	1923	1923	0
69	20231106	183200	541821069	1923	1923	1923	1923	0
70	20231106	183100	541821069	1923	1923	1923	1923	0
71	20231106	183000	541821069	1923	1923	1923	1923	0
72	20231106	182900	541821069	1923	1923	1923	1923	0
73	20231106	182800	541821069	1923	1923	1923	1923	0
74	20231106	182700	541821069	1923	1923	1923	1923	0
75	20231106	182600	541821069	1923	1923	1923	1923	0
76	20231106	182500	541821069	1923	1923	1923	1923	0
77	20231106	182400	541821069	1923	1923	1923	1923	0
78	20231106	182300	541821069	1923	1923	1923	1923	0
79	20231106	182200	541821069	1923	1923	1923	1923	0
80	20231106	182100	541821069	1923	1923	1923	1923	0
81	20231106	182000	541821069	1923	1923	1923	1923	0
82	20231106	181900	541821069	1923	1923	1923	1923	0
83	20231106	181800	541821069	1923	1923	1923	1923	0
84	20231106	181700	541821069	1923	1923	1923	1923	0
85	20231106	181600	541821069	1923	1923	1923	1923	0
86	20231106	181500	541821069	1923	1923	1923	1923	0
87	20231106	181400	541821069	1923	1923	1923	1923	0
88	20231106	181300	541821069	1923	1923	1923	1923	0
89	20231106	181200	541821069	1923	1923	1923	1923	0
90	20231106	181100	541821069	1923	1923	1923	1923	0
91	20231106	181000	541821069	1923	1923	1923	1923	0
92	20231106	180900	541821069	1923	1923	1923	1923	3219
93	20231106	180800	541821069	1923	1923	1923	1923	0
94	20231106	180700	541821069	1923	1923	1923	1923	0
95	20231106	180600	541821069	1923	1923	1923	1923	0
96	20231106	180500	541821069	1923	1923	1923	1923	0
97	20231106	180400	541821069	1923	1923	1923	1923	0
98	20231106	180300	541821069	1923	1923	1923	1923	0
99	20231106	180200	541821069	1923	1923	1923	1923	0
100	20231106	180100	541821069	1923	1923	1923	1923	0
101	20231106	180000	541821069	1923	1923	1923	1923	0
102	20231106	175900	541821069	1923	1923	1923	1923	0
103	20231106	175800	541821069	1923	1923	1923	1923	0
104	20231106	175700	541821069	1923	1923	1923	1923	0
105	20231106	175600	541821069	1923	1923	1923	1923	0
106	20231106	175500	541821069	1923	1923	1923	1923	0
107	20231106	175400	541821069	1923	1923	1923	1923	0
108	20231106	175300	541821069	1923	1923	1923	1923	0
109	20231106	175200	541821069	1923	1923	1923	1923	0
110	20231106	175100	541821069	1923	1923	1923	1923	0
111	20231106	175000	541821069	1923	1923	1923	1923	0
112	20231106	174900	541821069	1923	1923	1923	1923	0
113	20231106	174800	541821069	1923	1923	1923	1923	0
114	20231106	174700	541821069	1923	1923	1923	1923	0
115	20231106	174600	541821069	1923	1923	1923	1923	0
116	20231106	174500	541821069	1923	1923	1923	1923	0
117	20231106	174400	541821069	1923	1923	1923	1923	0
118	20231106	174300	541821069	1923	1923	1923	1923	0
119	20231106	174200	541821069	1923	1923	1923	1923	0
120	20231106	174100	541821069	1923	1923	1923	1923	0
121	20231106	174000	541821069	1923	1923	1923	1923	0
122	20231106	173900	541821069	1923	1923	1923	1923	3219
123	20231106	173800	541821069	1923	1923	1923	1923	0
124	20231106	173700	541821069	1923	1923	1923	1923	0
125	20231106	173600	541821069	1923	1923	1923	1923	0
126	20231106	173500	541821069	1923	1923	1923	1923	0
127	20231106	173400	541821069	1923	1923	1923	1923	0
128	20231106	173300	541821069	1923	1923	1923	1923	0
129	20231106	173200	541821069	1923	1923	1923	1923	0
130	20231106	173100	541821069	1923	1923	1923	1923	0
131	20231106	173000	541821069	1923	1923	1923	1923	0
132	20231106	172900	541821069	1923	1923	1923	1923	0
133	20231106	172800	541821069	1923	1923	1923	1923	0
134	20231106	172700	541821069	1923	1923	1923	1923	0
135	20231106	172600	541821069	1923	1923	1923	1923	0
136	20231106	172500	541821069	1923	1923	1923	1923	0
137	20231106	172400	541821069	1923	1923	1923	1923	0
138	20231106	172300	541821069	1923	1923	1923	1923	0
139	20231106	172200	541821069	1923	1923	1923	1923	0
140	20231106	172100	541821069	1923	1923	1923	1923	0
141	20231106	172000	541821069	1923	1923	1923	1923	0
142	20231106	171900	541821069	1923	1923	1923	1923	0
143	20231106	171800	541821069	1923	1923	1923	1923	0
144	20231106	171700	541821069	1923	1923	1923	1923	0
145	20231106	171600	541821069	1923	1923	1923	1923	0
146	20231106	171500	541821069	1923	1923	1923	1923	0
147	20231106	171400	541821069	1923	1923	1923	1923	0
148	20231106	171300	541821069	1923	1923	1923	1923	0
149	20231106	171200	541821069	1923	1923	1923	1923	0
150	20231106	171100	541821069	1923	1923	1923	1923	0
151	20231106	171000	541821069	1923	1923	1923	1923	0
152	20231106	170900	541821069	1923	1923	1923	1923	3219
153	20231106	170800	541821069	1923	1923	1923	1923	0
154	20231106	170700	541821069	1923	1923	1923	1923	0
155	20231106	170600	541821069	1923	1923	1923	1923	0
156	20231106	170500	541821069	1923	1923	1923	1923	0
157	20231106	170400	541821069	1923	1923	1923	1923	0
158	20231106	170300	541821069	1923	1923	1923	1923	0
159	20231106	170200	541821069	1923	1923	1923	1923	0
160	20231106	170100	541821069	1923	1923	1923	1923	0
161	20231106	170000	541821069	1923	1923	1923	1923	0
162	20231106	165900	541821069	1923	1923	1923	1923	0
163	20231106	165800	541821069	1923	1923	1923	1923	0
164	20231106	165700	541821069	1923	1923	1923	1923	0
165	20231106	165600	541821069	1923	1923	1923	1923	0
166	20231106	165500	541821069	1923	1923	1923	1923	0
167	20231106	165400	541821069	1923	1923	1923	1923	0
168	20231106	165300	541821069	1923	1923	1923	1923	0
169	20231106	165200	541821069	1923	1923	1923	1923	0
170	20231106	165100	541821069	1923	1923	1923	1923	0
171	20231106	165000	541821069	1923	1923	1923	1923	0
172	20231106	164900	541821069	1923	1923	1923	1923	0
173	20231106	164800	541821069	1923	1923	1923	1923	0
174	20231106	164700	541821069	1923	1923	1923	1923	0
175	20231106	164600	541821069	1923	1923	1923	1923	0
176	20231106	164500	541821069	1923	1923	1923	1923	0
177	20231106	164400	541821069	1923	1923	1923	1923	0
178	20231106	164300	541821069	1923	1923	1923	1923	0
179	20231106	164200	541821069	1923	1923	1923	1923	0
180	20231106	164100	541821069	1923	1923	1923	1923	0
181	20231106	164000	541821069	1923	1923	1923	1923	0
182	20231106	163900	541821069	1923	1923	1923	1923	3219
183	20231106	163800	541821069	1923	1923	1923	1923	0
184	20231106	163700	541821069	1923	1923	1923	1923	0
185	20231106	163600	541821069	1923	1923	1923	1923	0
186	20231106	163500	541821069	1923	1923	1923	1923	0
187	20231106	163400	541821069	1923	1923	1923	1923	0
188	20231106	163300	541821069	1923	1923	1923	1923	0
189	20231106	163200	541821069	1923	1923	1923	1923	0
190	20231106	163100	541821069	1923	1923	1923	1923	0
191	20231106	163000	541821069	1923	1923	1923	1923	0
192	20231106	162900	541821069	1923	1923	1923	1923	0
193	20231106	162800	541821069	1923	1923	1923	1923	0
194	20231106	162700	541821069	1923	1923	1923	1923	0
195	20231106	162600	541821069	1923	1923	1923	1923	0
196	20231106	162500	541821069	1923	1923	1923	1923	0
197	20231106	162400	541821069	1923	1923	1923	1923	0
198	20231106	162300	541821069	1923	1923	1923	1923	0
199	20231106	162200	541821069	1923	1923	1923	1923	0
200	20231106	162100	541821069	1923	1923	1923	1923	0
201	20231106	162000	541821069	1923	1923	1923	1923	0
202	20231106	161900	541821069	1923	1923	1923	1923	0
203	20231106	161800	541821069	1923	1923	1923	1923	0
204	20231106	161700	541821069	1923	1923	1923	1923	0
205	20231106	161600	541821069	1923	1923	1923	1923	0
206	20231106	161500	541821069	1923	1923	1923	1923	0
207	20231106	161400	541821069	1923	1923	1923	1923	0
208	20231106	161300	541821069	1923	1923	1923	1923	0
209	20231106	161200	541821069	1923	1923	1923	1923	0
210	20231106	161100	541821069	1923	1923	1923	1923	0
211	20231106	161000	541821069	1923	1923	1923	1923	0
212	20231106	160900	541821069	1923	1923	1923	1923	3219
213	20231106	160800	541821069	1923	1923	1923	1923	0
214	20231106	160700	541821069	1923	1923	1923	1923	0
215	20231106	160600	541821069	1923	1923	1923	1923	0
216	20231106	160500	541821069	1923	1923	1923	1923	0
217	20231106	160400	541821069	1923	1923	1923	1923	0
218	20231106	160300	541821069	1923	1923	1923	1923	0
219	20231106	160200	541821069	1923	1923	1923	1923	0
220	20231106	160100	541821069	1923	1923	1923	1923	0
221	20231106	160000	541821069	1923	1923	1923	1923	0
222	20231106	155900	541821069	1923	1923	1923	1923	0
223	20231106	155800	541821069	1923	1923	1923	1923	0
224	20231106	155700	541821069	1923	1923	1923	1923	0
225	20231106	155600	541821069	1923	1923	1923	1923	0
226	20231106	155500	541821069	1923	1923	1923	1923	0
227	20231106	155400	541821069	1923	1923	1923	1923	0
228	20231106	155300	541821069	1923	1923	1923	1923	0
229	20231106	155200	541821069	1923	1923	1923	1923	0
230	20231106	155100	541821069	1923	1923	1923	1923	0
231	20231106	155000	541821069	1923	1923	1923	1923	0
232	20231106	154900	541821069	1923	1923	1923	1923	0
233	20231106	154800	541821069	1923	1923	1923	1923	0
234	20231106	154700	541821069	1923	1923	1923	1923	0
235	20231106	154600	541821069	1923	1923	1923	1923	0
236	20231106	154500	541821069	1923	1923	1923	1923	0
237	20231106	154400	541821069	1923	1923	1923	1923	0
238	20231106	154300	541821069	1923	1923	1923	1923	0
239	20231106	154200	541821069	1923	1923	1923	1923	0
240	20231106	154100	541821069	1923	1923	1923	1923	0
241	20231106	154000	541821069	1923	1923	1923	1923	0
242	20231106	153900	541821069	1923	1923	1923	1923	3219
243	20231106	153800	541821069	1923	1923	1923	1923	0
244	20231106	153700	541821069	1923	1923	1923	1923	0
245	20231106	153600	541821069	1923	1923	1923	1923	0
246	20231106	153500	541821069	1923	1923	1923	1923	0
247	20231106	153400	541821069	1923	1923	1923	1923	0
248	20231106	153300	541821069	1923	1923	1923	1923	0
249	20231106	153200	541821069	1923	1923	1923	1923	0
250	20231106	153100	541821069	1923	1923	1923	1923	0
251	20231106	153000	541821069	1923	1923	1923	1923	3219
252	20231106	152900	535630932	1922	1922	1922	1922	0
253	20231106	152800	535630932	1922	1922	1922	1922	0
254	20231106	152700	535630932	1922	1922	1922	1922	0
255	20231106	152600	535630932	1922	1922	1922	1922	0
256	20231106	152500	535630932	1922	1922	1922	1922	0
257	20231106	152400	535630932	1922	1922	1922	1922	0
258	20231106	152300	535630932	1922	1922	1922	1922	0
259	20231106	152200	535630932	1922	1922	1922	1922	0
260	20231106	152100	535630932	1922	1922	1922	1922	0
261	20231106	152000	535630932	1922	1922	1922	1922	0
262	20231106	151900	535630932	1922	1922	1922	1922	1551
263	20231106	151800	532649910	1923	1923	1923	1923	0
264	20231106	151700	532649910	1923	1923	1923	1922	6606
265	20231106	151600	519953073	1923	1923	1923	1923	2000
266	20231106	151500	516107073	1922	1922	1922	1922	71
267	20231106	151400	515970611	1922	1922	1922	1922	834
268	20231106	151300	514367663	1921	1921	1921	1921	1268
269	20231106	151200	511931835	1920	1921	1921	1920	1232
270	20231106	151100	509566095	1921	1921	1921	1921	1362
271	20231106	151000	506949693	1920	1920	1920	1920	30
272	20231106	150900	506892093	1920	1920	1920	1920	67
273	20231106	150800	506763453	1921	1922	1922	1921	1416
274	20231106	150700	504043239	1920	1920	1920	1920	0
275	20231106	150600	504043239	1920	1922	1922	1920	1183
276	20231106	150500	501770513	1921	1921	1921	1921	192
277	20231106	150400	501401681	1921	1920	1921	1920	541
278	20231106	150300	500362435	1921	1921	1921	1921	1
279	20231106	150200	500360514	1919	1919	1919	1919	0
280	20231106	150100	500360514	1919	1919	1919	1919	0
281	20231106	150000	500360514	1919	1919	1919	1919	0
282	20231106	145900	500360514	1919	1919	1919	1919	0
283	20231106	145800	500360514	1919	1920	1920	1919	2082
284	20231106	145700	496364388	1920	1920	1920	1920	0
285	20231106	145600	496364388	1920	1920	1920	1920	0
286	20231106	145500	496364388	1920	1920	1920	1920	10
287	20231106	145400	496345188	1920	1920	1920	1920	0
288	20231106	145300	496345188	1920	1920	1920	1920	0
289	20231106	145200	496345188	1920	1920	1920	1920	630
290	20231106	145100	495135588	1921	1921	1921	1921	0
291	20231106	145000	495135588	1921	1919	1921	1919	1301
292	20231106	144900	492638967	1919	1919	1919	1919	0
293	20231106	144800	492638967	1919	1919	1919	1919	267
294	20231106	144700	492126594	1920	1920	1920	1920	0
295	20231106	144600	492126594	1920	1920	1920	1920	100
296	20231106	144500	491934594	1920	1920	1920	1920	100
297	20231106	144400	491742594	1920	1920	1920	1920	200
298	20231106	144300	491358594	1922	1922	1922	1922	743
299	20231106	144200	489930548	1922	1922	1922	1922	0
300	20231106	144100	489930548	1922	1920	1922	1920	893
301	20231106	144000	488215116	1920	1920	1920	1920	441
302	20231106	143900	487368396	1918	1918	1918	1918	0
303	20231106	143800	487368396	1918	1918	1918	1918	0
304	20231106	143700	487368396	1918	1918	1918	1918	329
305	20231106	143600	486737374	1918	1918	1918	1918	0
306	20231106	143500	486737374	1918	1919	1919	1918	2021
307	20231106	143400	482860476	1920	1921	1921	1920	1327
308	20231106	143300	480312629	1921	1921	1921	1921	0
309	20231106	143200	480312629	1921	1922	1922	1921	521
310	20231106	143100	479311270	1921	1921	1921	1921	0
311	20231106	143000	479311270	1921	1921	1921	1921	1
312	20231106	142900	479309349	1920	1920	1920	1920	42
313	20231106	142800	479228709	1921	1921	1921	1921	21
314	20231106	142700	479188368	1922	1922	1922	1922	0
315	20231106	142600	479188368	1922	1919	1922	1919	2133
316	20231106	142500	475091426	1919	1919	1919	1919	48
317	20231106	142400	474999314	1920	1920	1920	1920	0
318	20231106	142300	474999314	1920	1920	1920	1920	0
319	20231106	142200	474999314	1920	1920	1920	1920	40
320	20231106	142100	474922514	1921	1921	1921	1921	0
321	20231106	142000	474922514	1921	1921	1921	1921	0
322	20231106	141900	474922514	1921	1921	1921	1921	1
323	20231106	141800	474920593	1920	1920	1920	1920	0
324	20231106	141700	474920593	1920	1920	1920	1920	3
325	20231106	141600	474914833	1920	1920	1920	1920	28
326	20231106	141500	474861073	1921	1921	1921	1921	0
327	20231106	141400	474861073	1921	1921	1921	1921	0
328	20231106	141300	474861073	1921	1921	1921	1921	1
329	20231106	141200	474859152	1921	1921	1921	1921	1
330	20231106	141100	474857231	1920	1920	1920	1920	100
331	20231106	141000	474665231	1920	1919	1921	1919	51
332	20231106	140900	474567311	1921	1921	1921	1921	0
333	20231106	140800	474567311	1921	1921	1921	1921	8
334	20231106	140700	474551943	1921	1920	1921	1920	1100
335	20231106	140600	472439442	1918	1918	1918	1918	399
336	20231106	140500	471674160	1918	1918	1918	1918	160
337	20231106	140400	471367280	1918	1918	1918	1918	0
338	20231106	140300	471367280	1918	1917	1918	1917	234
339	20231106	140200	470918668	1918	1918	1918	1918	266
340	20231106	140100	470408480	1920	1920	1920	1920	1
341	20231106	140000	470406560	1919	1919	1919	1919	0
342	20231106	135900	470406560	1919	1919	1919	1919	1128
343	20231106	135800	468241928	1918	1918	1918	1918	0
344	20231106	135700	468241928	1918	1918	1918	1918	0
345	20231106	135600	468241928	1918	1918	1918	1918	0
346	20231106	135500	468241928	1918	1918	1918	1918	150
347	20231106	135400	467954228	1917	1917	1917	1917	4573
348	20231106	135300	459187787	1917	1917	1917	1917	0
349	20231106	135200	459187787	1917	1917	1917	1917	0
350	20231106	135100	459187787	1917	1917	1917	1917	0
351	20231106	135000	459187787	1917	1917	1917	1917	78
352	20231106	134900	459038261	1917	1917	1917	1917	50
353	20231106	134800	458942411	1917	1917	1917	1917	1
354	20231106	134700	458940494	1915	1915	1915	1915	0
355	20231106	134600	458940494	1915	1915	1915	1915	0
356	20231106	134500	458940494	1915	1917	1917	1915	472
357	20231106	134400	458036333	1917	1917	1917	1917	4
358	20231106	134300	458028665	1916	1916	1916	1916	0
359	20231106	134200	458028665	1916	1916	1916	1916	202
360	20231106	134100	457641633	1916	1916	1916	1916	0
361	20231106	134000	457641633	1916	1920	1920	1916	321
362	20231106	133900	457026513	1920	1920	1920	1920	1147
363	20231106	133800	454824273	1922	1922	1922	1922	0
364	20231106	133700	454824273	1922	1922	1922	1922	0
365	20231106	133600	454824273	1922	1922	1922	1922	460
366	20231106	133500	453940153	1922	1922	1922	1922	564
367	20231106	133400	452856145	1923	1923	1923	1923	0
368	20231106	133300	452856145	1923	1923	1923	1923	100
369	20231106	133200	452663845	1922	1922	1922	1922	776
370	20231106	133100	451172373	1922	1920	1922	1920	1953
371	20231106	133000	447422611	1923	1923	1923	1923	0
372	20231106	132900	447422611	1923	1922	1923	1922	488
373	20231106	132800	446484673	1922	1922	1922	1922	539
374	20231106	132700	445448715	1922	1922	1922	1922	1
375	20231106	132600	445446793	1920	1920	1920	1920	0
376	20231106	132500	445446793	1920	1920	1920	1920	3919
377	20231106	132400	437922313	1920	1920	1920	1920	30
378	20231106	132300	437864713	1922	1922	1922	1922	0
379	20231106	132200	437864713	1922	1922	1922	1922	46
380	20231106	132100	437776301	1922	1922	1922	1922	393
381	20231106	132000	437020955	1922	1921	1922	1921	1926
382	20231106	131900	433321099	1921	1921	1921	1921	0
383	20231106	131800	433321099	1921	1921	1921	1921	167
384	20231106	131700	433000292	1921	1921	1921	1921	23
385	20231106	131600	432956109	1921	1920	1921	1920	490
386	20231106	131500	432015259	1921	1921	1921	1921	0
387	20231106	131400	432015259	1921	1920	1921	1920	167
388	20231106	131300	431694604	1920	1918	1920	1918	19791
389	20231106	131200	393700739	1915	1915	1915	1915	451
390	20231106	131100	392837074	1915	1915	1915	1915	0
391	20231106	131000	392837074	1915	1917	1917	1915	3800
392	20231106	130900	385559026	1918	1918	1918	1918	500
393	20231106	130800	384600026	1917	1917	1917	1917	0
394	20231106	130700	384600026	1917	1918	1918	1917	703
395	20231106	130600	383251675	1918	1918	1918	1918	0
396	20231106	130500	383251675	1918	1918	1918	1918	0
397	20231106	130400	383251675	1918	1918	1918	1918	0
398	20231106	130300	383251675	1918	1918	1918	1918	0
399	20231106	130200	383251675	1918	1918	1918	1918	0
400	20231106	130100	383251675	1918	1918	1918	1918	17
401	20231106	130000	383219069	1917	1917	1917	1917	0
402	20231106	125900	383219069	1917	1917	1917	1917	0
403	20231106	125800	383219069	1917	1917	1917	1917	0
404	20231106	125700	383219069	1917	1917	1917	1917	0
405	20231106	125600	383219069	1917	1917	1917	1917	1004
406	20231106	125500	381294401	1917	1917	1917	1917	0
407	20231106	125400	381294401	1917	1917	1917	1917	110
408	20231106	125300	381083531	1917	1917	1917	1917	0
409	20231106	125200	381083531	1917	1917	1917	1917	0
410	20231106	125100	381083531	1917	1917	1917	1917	0
411	20231106	125000	381083531	1917	1917	1917	1917	0
412	20231106	124900	381083531	1917	1917	1917	1917	3
413	20231106	124800	381077780	1915	1915	1915	1915	0
414	20231106	124700	381077780	1915	1915	1915	1915	0
415	20231106	124600	381077780	1915	1915	1915	1915	100
416	20231106	124500	380886280	1915	1915	1915	1915	0
417	20231106	124400	380886280	1915	1917	1917	1915	105
418	20231106	124300	380685165	1917	1917	1917	1917	0
419	20231106	124200	380685165	1917	1917	1917	1917	1
420	20231106	124100	380683248	1915	1915	1915	1915	70
421	20231106	124000	380549198	1915	1915	1915	1915	1190
422	20231106	123900	378270348	1915	1914	1915	1914	251
423	20231106	123800	377789783	1914	1914	1914	1914	435
424	20231106	123700	376957193	1915	1915	1915	1915	0
425	20231106	123600	376957193	1915	1915	1915	1915	0
426	20231106	123500	376957193	1915	1915	1915	1915	0
427	20231106	123400	376957193	1915	1915	1915	1915	500
428	20231106	123300	375999693	1915	1915	1915	1915	30
429	20231106	123200	375942243	1915	1915	1915	1915	10
430	20231106	123100	375923093	1915	1915	1915	1915	321
431	20231106	123000	375308378	1915	1915	1915	1915	100
432	20231106	122900	375116878	1915	1915	1915	1915	192
433	20231106	122800	374749198	1915	1915	1915	1915	200
434	20231106	122700	374366198	1915	1915	1915	1915	200
435	20231106	122600	373983198	1914	1916	1916	1914	547
436	20231106	122500	372935589	1916	1916	1916	1916	0
437	20231106	122400	372935589	1916	1915	1916	1915	20
438	20231106	122300	372897284	1915	1915	1915	1915	1000
439	20231106	122200	370982284	1915	1916	1917	1915	120
440	20231106	122100	370752364	1915	1916	1916	1915	1150
441	20231106	122000	368550072	1916	1916	1916	1916	0
442	20231106	121900	368550072	1916	1916	1916	1916	470
443	20231106	121800	367649552	1916	1916	1916	1916	530
444	20231106	121700	366634072	1916	1916	1916	1916	0
445	20231106	121600	366634072	1916	1916	1916	1916	370
446	20231106	121500	365925152	1918	1918	1918	1918	0
447	20231106	121400	365925152	1918	1918	1918	1918	43
448	20231106	121300	365842678	1916	1916	1916	1916	0
449	20231106	121200	365842678	1916	1916	1916	1916	1
450	20231106	121100	365840762	1919	1919	1919	1919	0
451	20231106	121000	365840762	1919	1919	1919	1919	0
452	20231106	120900	365840762	1919	1919	1919	1919	0
453	20231106	120800	365840762	1919	1919	1919	1919	46
454	20231106	120700	365752488	1919	1919	1919	1919	7
455	20231106	120600	365739055	1919	1919	1919	1919	0
456	20231106	120500	365739055	1919	1918	1919	1918	458
457	20231106	120400	364860159	1917	1917	1917	1917	10
458	20231106	120300	364840989	1917	1917	1917	1917	0
459	20231106	120200	364840989	1917	1916	1917	1916	54
460	20231106	120100	364737524	1916	1916	1916	1916	0
461	20231106	120000	364737524	1916	1916	1916	1916	1
462	20231106	115900	364735608	1916	1916	1916	1916	1
463	20231106	115800	364733692	1916	1916	1916	1916	621
464	20231106	115700	363543856	1916	1916	1916	1916	330
465	20231106	115600	362911576	1916	1916	1916	1916	0
466	20231106	115500	362911576	1916	1915	1916	1915	350
467	20231106	115400	362241276	1916	1915	1916	1914	446
468	20231106	115300	361387352	1914	1914	1914	1914	3
469	20231106	115200	361381610	1916	1914	1916	1914	804
470	20231106	115100	359842746	1913	1913	1913	1913	0
471	20231106	115000	359842746	1913	1914	1914	1913	1677
472	20231106	114900	356634545	1916	1917	1917	1916	205
473	20231106	114800	356241760	1917	1917	1917	1917	610
474	20231106	114700	355072390	1917	1917	1917	1917	99
475	20231106	114600	354882607	1917	1917	1917	1917	462
476	20231106	114500	353996953	1918	1918	1918	1918	38
477	20231106	114400	353924069	1918	1918	1918	1918	62
478	20231106	114300	353805153	1918	1918	1918	1918	427
479	20231106	114200	352986167	1917	1917	1917	1917	0
480	20231106	114100	352986167	1917	1917	1917	1917	0
481	20231106	114000	352986167	1917	1917	1917	1917	353
482	20231106	113900	352309466	1917	1917	1917	1917	1001
483	20231106	113800	350390549	1917	1917	1917	1917	512
484	20231106	113700	349409045	1918	1918	1918	1918	0
485	20231106	113600	349409045	1918	1918	1918	1918	0
486	20231106	113500	349409045	1918	1918	1918	1918	2
487	20231106	113400	349405209	1918	1918	1918	1918	1
488	20231106	113300	349403291	1913	1913	1913	1913	2681
489	20231106	113200	344274538	1918	1918	1918	1918	0
490	20231106	113100	344274538	1918	1918	1918	1918	1
491	20231106	113000	344272620	1912	1912	1912	1912	106
492	20231106	112900	344069948	1911	1911	1911	1911	0
493	20231106	112800	344069948	1911	1911	1911	1911	711
494	20231106	112700	342711227	1911	1911	1911	1911	226
495	20231106	112600	342279341	1911	1918	1918	1911	26038
496	20231106	112500	292460742	1918	1918	1918	1918	692
497	20231106	112400	291133486	1917	1917	1917	1917	0
498	20231106	112300	291133486	1917	1917	1917	1917	52
499	20231106	112200	291033802	1917	1917	1917	1917	0
500	20231106	112100	291033802	1917	1921	1921	1917	2
501	20231106	112000	291029964	1918	1918	1918	1918	51
502	20231106	111900	290932146	1917	1917	1917	1917	0
503	20231106	111800	290932146	1917	1917	1917	1917	30
504	20231106	111700	290874636	1918	1918	1918	1918	100
505	20231106	111600	290682836	1918	1918	1918	1918	949
506	20231106	111500	288862654	1921	1921	1921	1921	521
507	20231106	111400	287861813	1921	1921	1921	1921	13
508	20231106	111300	287836840	1921	1921	1921	1921	50
509	20231106	111200	287740790	1921	1921	1921	1921	0
510	20231106	111100	287740790	1921	1921	1921	1921	1
511	20231106	111000	287738869	1922	1922	1922	1922	0
512	20231106	110900	287738869	1922	1922	1922	1922	130
513	20231106	110800	287489009	1922	1922	1922	1922	0
514	20231106	110700	287489009	1922	1922	1922	1922	0
515	20231106	110600	287489009	1922	1922	1922	1922	67
516	20231106	110500	287360235	1922	1922	1922	1922	7
517	20231106	110400	287346781	1922	1922	1922	1922	1
518	20231106	110300	287344859	1916	1918	1922	1916	1108
519	20231106	110200	285221711	1915	1915	1915	1915	1900
520	20231106	110100	281583211	1916	1916	1916	1916	5801
521	20231106	110000	270468495	1916	1916	1916	1916	199
522	20231106	105900	270087211	1916	1916	1916	1916	150
523	20231106	105800	269799811	1916	1918	1918	1916	1394
524	20231106	105700	267126712	1918	1918	1918	1918	200
525	20231106	105600	266743112	1918	1918	1918	1918	0
526	20231106	105500	266743112	1918	1918	1918	1918	1282
527	20231106	105400	264284236	1918	1918	1918	1918	300
528	20231106	105300	263708836	1918	1923	1923	1918	101
529	20231106	105200	263515113	1919	1919	1919	1919	0
530	20231106	105100	263515113	1919	1922	1923	1919	1331
531	20231106	105000	260960310	1923	1923	1923	1923	3
532	20231106	104900	260954541	1923	1923	1923	1923	0
533	20231106	104800	260954541	1923	1923	1923	1923	12
534	20231106	104700	260931465	1920	1920	1920	1920	17
535	20231106	104600	260898825	1920	1920	1920	1920	223
536	20231106	104500	260470665	1923	1923	1923	1923	50
537	20231106	104400	260374515	1923	1922	1923	1922	142
538	20231106	104300	260101590	1922	1921	1922	1921	504
539	20231106	104200	259133405	1921	1921	1921	1921	0
540	20231106	104100	259133405	1921	1921	1921	1921	201
541	20231106	104000	258747284	1921	1921	1921	1921	421
542	20231106	103900	257938543	1921	1921	1921	1921	112
543	20231106	103800	257723391	1920	1920	1920	1920	0
544	20231106	103700	257723391	1920	1920	1920	1919	920
545	20231106	103600	255957373	1920	1920	1920	1920	26
546	20231106	103500	255907453	1920	1920	1920	1920	0
547	20231106	103400	255907453	1920	1920	1920	1920	1039
548	20231106	103300	253912573	1921	1921	1921	1921	0
549	20231106	103200	253912573	1921	1921	1921	1921	0
550	20231106	103100	253912573	1921	1921	1921	1921	1
551	20231106	103000	253910652	1920	1920	1920	1920	637
552	20231106	102900	252687612	1920	1920	1920	1920	0
553	20231106	102800	252687612	1920	1920	1920	1920	17
554	20231106	102700	252654972	1919	1919	1919	1919	24
555	20231106	102600	252608916	1919	1919	1919	1919	121
556	20231106	102500	252376717	1920	1919	1920	1919	15
557	20231106	102400	252347918	1920	1920	1920	1920	0
558	20231106	102300	252347918	1920	1920	1920	1920	1
559	20231106	102200	252345998	1914	1914	1914	1914	0
560	20231106	102100	252345998	1914	1920	1920	1914	2002
561	20231106	102000	248505818	1920	1920	1920	1920	0
562	20231106	101900	248505818	1920	1920	1920	1920	833
563	20231106	101800	246906458	1914	1919	1919	1914	461
564	20231106	101700	246021804	1919	1914	1919	1914	20942
565	20231106	101600	205938511	1914	1914	1914	1914	784
566	20231106	101500	204437935	1914	1914	1914	1914	0
567	20231106	101400	204437935	1914	1914	1914	1914	4
568	20231106	101300	204430279	1919	1918	1919	1918	221
569	20231106	101200	204006254	1918	1918	1918	1918	4
570	20231106	101100	203998582	1916	1913	1916	1912	7399
571	20231106	101000	189844251	1913	1913	1913	1913	262
572	20231106	100900	189343045	1913	1913	1913	1912	6884
573	20231106	100800	176179213	1913	1913	1913	1913	525
574	20231106	100700	175174888	1913	1913	1913	1913	96
575	20231106	100600	174991240	1913	1913	1913	1913	0
576	20231106	100500	174991240	1913	1916	1916	1913	1000
577	20231106	100400	173077043	1914	1917	1917	1914	1319
578	20231106	100300	170549282	1918	1918	1918	1918	2
579	20231106	100200	170545446	1917	1917	1917	1917	223
580	20231106	100100	170117955	1917	1917	1917	1917	200
581	20231106	100000	169734555	1917	1917	1917	1917	2
582	20231106	095900	169730721	1912	1913	1917	1912	419
583	20231106	095800	168929181	1913	1917	1917	1913	2106
584	20231106	095700	164896966	1917	1917	1917	1917	0
585	20231106	095600	164896966	1917	1917	1917	1917	10
586	20231106	095500	164877796	1917	1918	1918	1917	38
587	20231106	095400	164804932	1919	1919	1919	1919	0
588	20231106	095300	164804932	1919	1919	1919	1919	105
589	20231106	095200	164603437	1916	1916	1916	1916	0
590	20231106	095100	164603437	1916	1916	1916	1916	1
591	20231106	095000	164601521	1916	1916	1916	1916	0
592	20231106	094900	164601521	1916	1916	1916	1916	2869
593	20231106	094800	159104517	1917	1918	1918	1917	839
594	20231106	094700	157495821	1918	1918	1918	1918	0
595	20231106	094600	157495821	1918	1921	1921	1918	489
596	20231106	094500	156557268	1923	1923	1923	1923	476
597	20231106	094400	155641920	1924	1924	1924	1924	0
598	20231106	094300	155641920	1924	1924	1924	1924	0
599	20231106	094200	155641920	1924	1924	1924	1924	1
600	20231106	094100	155639996	1924	1924	1924	1924	1
601	20231106	094000	155638072	1925	1925	1925	1925	0
602	20231106	093900	155638072	1925	1925	1925	1925	523
603	20231106	093800	154631297	1925	1925	1925	1925	476
604	20231106	093700	153714997	1925	1923	1925	1923	169
605	20231106	093600	153390004	1925	1923	1925	1923	4051
606	20231106	093500	145596847	1921	1922	1923	1921	3547
607	20231106	093400	138780308	1922	1921	1922	1921	129
608	20231106	093300	138532420	1922	1923	1923	1922	2
609	20231106	093200	138528575	1923	1923	1923	1923	1
610	20231106	093100	138526652	1923	1923	1924	1923	450
611	20231106	093000	137661070	1923	1922	1924	1921	2383
612	20231106	092900	133078691	1921	1921	1921	1921	10
613	20231106	092800	133059481	1923	1923	1923	1923	4000
614	20231106	092700	125367481	1923	1923	1923	1923	1392
615	20231106	092600	122690665	1922	1920	1922	1920	12440
616	20231106	092500	98793433	1920	1916	1920	1916	589
617	20231106	092400	97662761	1920	1916	1920	1916	74
618	20231106	092300	97520762	1920	1920	1920	1920	4545
619	20231106	092200	88794362	1920	1920	1921	1920	66
620	20231106	092100	88667612	1920	1918	1920	1918	1360
621	20231106	092000	86057469	1914	1915	1916	1914	1634
622	20231106	091900	82927431	1914	1914	1914	1914	327
623	20231106	091800	82301553	1914	1914	1914	1914	0
624	20231106	091700	82301553	1914	1914	1914	1914	2362
625	20231106	091600	77780685	1914	1912	1914	1911	1140
626	20231106	091500	75599379	1912	1912	1912	1912	151
627	20231106	091400	75310667	1910	1911	1911	1910	100
628	20231106	091300	75119589	1914	1906	1914	1906	802
629	20231106	091200	73584674	1913	1912	1913	1912	2020
630	20231106	091100	69720629	1913	1913	1913	1913	0
631	20231106	091000	69720629	1913	1903	1913	1903	2107
632	20231106	090900	65697489	1903	1908	1908	1903	693
633	20231106	090800	64375265	1910	1905	1910	1894	22641
634	20231106	090700	21331720	1905	1913	1913	1905	549
635	20231106	090600	20283884	1905	1912	1913	1905	2924
636	20231106	090500	14695753	1913	1907	1913	1907	2955
637	20231106	090400	9055311	1907	1903	1907	1903	198
638	20231106	090300	8678135	1904	1908	1909	1903	2486
639	20231106	090200	3940529	1908	1908	1908	1908	645
640	20231106	090100	2709869	1909	1901	1910	1900	1042
641	20231106	090000	729600	1900	1900	1900	1900	384