KissMeData/063440/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	193800	279945335	1908	1908	1908	1908	1110
3	20231117	193700	279945335	1908	1908	1908	1908	0
4	20231117	193600	279945335	1908	1908	1908	1908	0
5	20231117	193500	279945335	1908	1908	1908	1908	0
6	20231117	193400	279945335	1908	1908	1908	1908	0
7	20231117	193300	279945335	1908	1908	1908	1908	0
8	20231117	193200	279945335	1908	1908	1908	1908	0
9	20231117	193100	279945335	1908	1908	1908	1908	0
10	20231117	193000	279945335	1908	1908	1908	1908	0
11	20231117	192900	279945335	1908	1908	1908	1908	0
12	20231117	192800	279945335	1908	1908	1908	1908	0
13	20231117	192700	279945335	1908	1908	1908	1908	0
14	20231117	192600	279945335	1908	1908	1908	1908	0
15	20231117	192500	279945335	1908	1908	1908	1908	0
16	20231117	192400	279945335	1908	1908	1908	1908	0
17	20231117	192300	279945335	1908	1908	1908	1908	0
18	20231117	192200	279945335	1908	1908	1908	1908	0
19	20231117	192100	279945335	1908	1908	1908	1908	0
20	20231117	192000	279945335	1908	1908	1908	1908	0
21	20231117	191900	279945335	1908	1908	1908	1908	0
22	20231117	191800	279945335	1908	1908	1908	1908	0
23	20231117	191700	279945335	1908	1908	1908	1908	0
24	20231117	191600	279945335	1908	1908	1908	1908	0
25	20231117	191500	279945335	1908	1908	1908	1908	0
26	20231117	191400	279945335	1908	1908	1908	1908	0
27	20231117	191300	279945335	1908	1908	1908	1908	0
28	20231117	191200	279945335	1908	1908	1908	1908	0
29	20231117	191100	279945335	1908	1908	1908	1908	0
30	20231117	191000	279945335	1908	1908	1908	1908	0
31	20231117	190900	279945335	1908	1908	1908	1908	0
32	20231117	190800	279945335	1908	1908	1908	1908	1110
33	20231117	190700	279945335	1908	1908	1908	1908	0
34	20231117	190600	279945335	1908	1908	1908	1908	0
35	20231117	190500	279945335	1908	1908	1908	1908	0
36	20231117	190400	279945335	1908	1908	1908	1908	0
37	20231117	190300	279945335	1908	1908	1908	1908	0
38	20231117	190200	279945335	1908	1908	1908	1908	0
39	20231117	190100	279945335	1908	1908	1908	1908	0
40	20231117	190000	279945335	1908	1908	1908	1908	0
41	20231117	185900	279945335	1908	1908	1908	1908	0
42	20231117	185800	279945335	1908	1908	1908	1908	0
43	20231117	185700	279945335	1908	1908	1908	1908	0
44	20231117	185600	279945335	1908	1908	1908	1908	0
45	20231117	185500	279945335	1908	1908	1908	1908	0
46	20231117	185400	279945335	1908	1908	1908	1908	0
47	20231117	185300	279945335	1908	1908	1908	1908	0
48	20231117	185200	279945335	1908	1908	1908	1908	0
49	20231117	185100	279945335	1908	1908	1908	1908	0
50	20231117	185000	279945335	1908	1908	1908	1908	0
51	20231117	184900	279945335	1908	1908	1908	1908	0
52	20231117	184800	279945335	1908	1908	1908	1908	0
53	20231117	184700	279945335	1908	1908	1908	1908	0
54	20231117	184600	279945335	1908	1908	1908	1908	0
55	20231117	184500	279945335	1908	1908	1908	1908	0
56	20231117	184400	279945335	1908	1908	1908	1908	0
57	20231117	184300	279945335	1908	1908	1908	1908	0
58	20231117	184200	279945335	1908	1908	1908	1908	0
59	20231117	184100	279945335	1908	1908	1908	1908	0
60	20231117	184000	279945335	1908	1908	1908	1908	0
61	20231117	183900	279945335	1908	1908	1908	1908	0
62	20231117	183800	279945335	1908	1908	1908	1908	1110
63	20231117	183700	279945335	1908	1908	1908	1908	0
64	20231117	183600	279945335	1908	1908	1908	1908	0
65	20231117	183500	279945335	1908	1908	1908	1908	0
66	20231117	183400	279945335	1908	1908	1908	1908	0
67	20231117	183300	279945335	1908	1908	1908	1908	0
68	20231117	183200	279945335	1908	1908	1908	1908	0
69	20231117	183100	279945335	1908	1908	1908	1908	0
70	20231117	183000	279945335	1908	1908	1908	1908	0
71	20231117	182900	279945335	1908	1908	1908	1908	0
72	20231117	182800	279945335	1908	1908	1908	1908	0
73	20231117	182700	279945335	1908	1908	1908	1908	0
74	20231117	182600	279945335	1908	1908	1908	1908	0
75	20231117	182500	279945335	1908	1908	1908	1908	0
76	20231117	182400	279945335	1908	1908	1908	1908	0
77	20231117	182300	279945335	1908	1908	1908	1908	0
78	20231117	182200	279945335	1908	1908	1908	1908	0
79	20231117	182100	279945335	1908	1908	1908	1908	0
80	20231117	182000	279945335	1908	1908	1908	1908	0
81	20231117	181900	279945335	1908	1908	1908	1908	0
82	20231117	181800	279945335	1908	1908	1908	1908	0
83	20231117	181700	279945335	1908	1908	1908	1908	0
84	20231117	181600	279945335	1908	1908	1908	1908	0
85	20231117	181500	279945335	1908	1908	1908	1908	0
86	20231117	181400	279945335	1908	1908	1908	1908	0
87	20231117	181300	279945335	1908	1908	1908	1908	0
88	20231117	181200	279945335	1908	1908	1908	1908	0
89	20231117	181100	279945335	1908	1908	1908	1908	0
90	20231117	181000	279945335	1908	1908	1908	1908	0
91	20231117	180900	279945335	1908	1908	1908	1908	0
92	20231117	180800	279945335	1908	1908	1908	1908	1110
93	20231117	180700	279945335	1908	1908	1908	1908	0
94	20231117	180600	279945335	1908	1908	1908	1908	0
95	20231117	180500	279945335	1908	1908	1908	1908	0
96	20231117	180400	279945335	1908	1908	1908	1908	0
97	20231117	180300	279945335	1908	1908	1908	1908	0
98	20231117	180200	279945335	1908	1908	1908	1908	0
99	20231117	180100	279945335	1908	1908	1908	1908	0
100	20231117	180000	279945335	1908	1908	1908	1908	0
101	20231117	175900	279945335	1908	1908	1908	1908	0
102	20231117	175800	279945335	1908	1908	1908	1908	0
103	20231117	175700	279945335	1908	1908	1908	1908	0
104	20231117	175600	279945335	1908	1908	1908	1908	0
105	20231117	175500	279945335	1908	1908	1908	1908	0
106	20231117	175400	279945335	1908	1908	1908	1908	0
107	20231117	175300	279945335	1908	1908	1908	1908	0
108	20231117	175200	279945335	1908	1908	1908	1908	0
109	20231117	175100	279945335	1908	1908	1908	1908	0
110	20231117	175000	279945335	1908	1908	1908	1908	0
111	20231117	174900	279945335	1908	1908	1908	1908	0
112	20231117	174800	279945335	1908	1908	1908	1908	0
113	20231117	174700	279945335	1908	1908	1908	1908	0
114	20231117	174600	279945335	1908	1908	1908	1908	0
115	20231117	174500	279945335	1908	1908	1908	1908	0
116	20231117	174400	279945335	1908	1908	1908	1908	0
117	20231117	174300	279945335	1908	1908	1908	1908	0
118	20231117	174200	279945335	1908	1908	1908	1908	0
119	20231117	174100	279945335	1908	1908	1908	1908	0
120	20231117	174000	279945335	1908	1908	1908	1908	0
121	20231117	173900	279945335	1908	1908	1908	1908	0
122	20231117	173800	279945335	1908	1908	1908	1908	1110
123	20231117	173700	279945335	1908	1908	1908	1908	0
124	20231117	173600	279945335	1908	1908	1908	1908	0
125	20231117	173500	279945335	1908	1908	1908	1908	0
126	20231117	173400	279945335	1908	1908	1908	1908	0
127	20231117	173300	279945335	1908	1908	1908	1908	0
128	20231117	173200	279945335	1908	1908	1908	1908	0
129	20231117	173100	279945335	1908	1908	1908	1908	0
130	20231117	173000	279945335	1908	1908	1908	1908	0
131	20231117	172900	279945335	1908	1908	1908	1908	0
132	20231117	172800	279945335	1908	1908	1908	1908	0
133	20231117	172700	279945335	1908	1908	1908	1908	0
134	20231117	172600	279945335	1908	1908	1908	1908	0
135	20231117	172500	279945335	1908	1908	1908	1908	0
136	20231117	172400	279945335	1908	1908	1908	1908	0
137	20231117	172300	279945335	1908	1908	1908	1908	0
138	20231117	172200	279945335	1908	1908	1908	1908	0
139	20231117	172100	279945335	1908	1908	1908	1908	0
140	20231117	172000	279945335	1908	1908	1908	1908	0
141	20231117	171900	279945335	1908	1908	1908	1908	0
142	20231117	171800	279945335	1908	1908	1908	1908	0
143	20231117	171700	279945335	1908	1908	1908	1908	0
144	20231117	171600	279945335	1908	1908	1908	1908	0
145	20231117	171500	279945335	1908	1908	1908	1908	0
146	20231117	171400	279945335	1908	1908	1908	1908	0
147	20231117	171300	279945335	1908	1908	1908	1908	0
148	20231117	171200	279945335	1908	1908	1908	1908	0
149	20231117	171100	279945335	1908	1908	1908	1908	0
150	20231117	171000	279945335	1908	1908	1908	1908	0
151	20231117	170900	279945335	1908	1908	1908	1908	0
152	20231117	170800	279945335	1908	1908	1908	1908	1110
153	20231117	170700	279945335	1908	1908	1908	1908	0
154	20231117	170600	279945335	1908	1908	1908	1908	0
155	20231117	170500	279945335	1908	1908	1908	1908	0
156	20231117	170400	279945335	1908	1908	1908	1908	0
157	20231117	170300	279945335	1908	1908	1908	1908	0
158	20231117	170200	279945335	1908	1908	1908	1908	0
159	20231117	170100	279945335	1908	1908	1908	1908	0
160	20231117	170000	279945335	1908	1908	1908	1908	0
161	20231117	165900	279945335	1908	1908	1908	1908	0
162	20231117	165800	279945335	1908	1908	1908	1908	0
163	20231117	165700	279945335	1908	1908	1908	1908	0
164	20231117	165600	279945335	1908	1908	1908	1908	0
165	20231117	165500	279945335	1908	1908	1908	1908	0
166	20231117	165400	279945335	1908	1908	1908	1908	0
167	20231117	165300	279945335	1908	1908	1908	1908	0
168	20231117	165200	279945335	1908	1908	1908	1908	0
169	20231117	165100	279945335	1908	1908	1908	1908	0
170	20231117	165000	279945335	1908	1908	1908	1908	0
171	20231117	164900	279945335	1908	1908	1908	1908	0
172	20231117	164800	279945335	1908	1908	1908	1908	0
173	20231117	164700	279945335	1908	1908	1908	1908	0
174	20231117	164600	279945335	1908	1908	1908	1908	0
175	20231117	164500	279945335	1908	1908	1908	1908	0
176	20231117	164400	279945335	1908	1908	1908	1908	0
177	20231117	164300	279945335	1908	1908	1908	1908	0
178	20231117	164200	279945335	1908	1908	1908	1908	0
179	20231117	164100	279945335	1908	1908	1908	1908	0
180	20231117	164000	279945335	1908	1908	1908	1908	0
181	20231117	163900	279945335	1908	1908	1908	1908	0
182	20231117	163800	279945335	1908	1908	1908	1908	1110
183	20231117	163700	279945335	1908	1908	1908	1908	0
184	20231117	163600	279945335	1908	1908	1908	1908	0
185	20231117	163500	279945335	1908	1908	1908	1908	0
186	20231117	163400	279945335	1908	1908	1908	1908	0
187	20231117	163300	279945335	1908	1908	1908	1908	0
188	20231117	163200	279945335	1908	1908	1908	1908	0
189	20231117	163100	279945335	1908	1908	1908	1908	0
190	20231117	163000	279945335	1908	1908	1908	1908	0
191	20231117	162900	279945335	1908	1908	1908	1908	0
192	20231117	162800	279945335	1908	1908	1908	1908	0
193	20231117	162700	279945335	1908	1908	1908	1908	0
194	20231117	162600	279945335	1908	1908	1908	1908	0
195	20231117	162500	279945335	1908	1908	1908	1908	0
196	20231117	162400	279945335	1908	1908	1908	1908	0
197	20231117	162300	279945335	1908	1908	1908	1908	0
198	20231117	162200	279945335	1908	1908	1908	1908	0
199	20231117	162100	279945335	1908	1908	1908	1908	0
200	20231117	162000	279945335	1908	1908	1908	1908	0
201	20231117	161900	279945335	1908	1908	1908	1908	0
202	20231117	161800	279945335	1908	1908	1908	1908	0
203	20231117	161700	279945335	1908	1908	1908	1908	0
204	20231117	161600	279945335	1908	1908	1908	1908	0
205	20231117	161500	279945335	1908	1908	1908	1908	0
206	20231117	161400	279945335	1908	1908	1908	1908	0
207	20231117	161300	279945335	1908	1908	1908	1908	0
208	20231117	161200	279945335	1908	1908	1908	1908	0
209	20231117	161100	279945335	1908	1908	1908	1908	0
210	20231117	161000	279945335	1908	1908	1908	1908	0
211	20231117	160900	279945335	1908	1908	1908	1908	0
212	20231117	160800	279945335	1908	1908	1908	1908	1110
213	20231117	160700	279945335	1908	1908	1908	1908	0
214	20231117	160600	279945335	1908	1908	1908	1908	0
215	20231117	160500	279945335	1908	1908	1908	1908	0
216	20231117	160400	279945335	1908	1908	1908	1908	0
217	20231117	160300	279945335	1908	1908	1908	1908	0
218	20231117	160200	279945335	1908	1908	1908	1908	0
219	20231117	160100	279945335	1908	1908	1908	1908	0
220	20231117	160000	279945335	1908	1908	1908	1908	0
221	20231117	155900	279945335	1908	1908	1908	1908	0
222	20231117	155800	279945335	1908	1908	1908	1908	0
223	20231117	155700	279945335	1908	1908	1908	1908	0
224	20231117	155600	279945335	1908	1908	1908	1908	0
225	20231117	155500	279945335	1908	1908	1908	1908	0
226	20231117	155400	279945335	1908	1908	1908	1908	0
227	20231117	155300	279945335	1908	1908	1908	1908	0
228	20231117	155200	279945335	1908	1908	1908	1908	0
229	20231117	155100	279945335	1908	1908	1908	1908	0
230	20231117	155000	279945335	1908	1908	1908	1908	0
231	20231117	154900	279945335	1908	1908	1908	1908	0
232	20231117	154800	279945335	1908	1908	1908	1908	0
233	20231117	154700	279945335	1908	1908	1908	1908	0
234	20231117	154600	279945335	1908	1908	1908	1908	0
235	20231117	154500	279945335	1908	1908	1908	1908	0
236	20231117	154400	279945335	1908	1908	1908	1908	0
237	20231117	154300	279945335	1908	1908	1908	1908	0
238	20231117	154200	279945335	1908	1908	1908	1908	0
239	20231117	154100	279945335	1908	1908	1908	1908	0
240	20231117	154000	279945335	1908	1908	1908	1908	0
241	20231117	153900	279945335	1908	1908	1908	1908	0
242	20231117	153800	279945335	1908	1908	1908	1908	1110
243	20231117	153700	279945335	1908	1908	1908	1908	0
244	20231117	153600	279945335	1908	1908	1908	1908	0
245	20231117	153500	279945335	1908	1908	1908	1908	0
246	20231117	153400	279945335	1908	1908	1908	1908	0
247	20231117	153300	279945335	1908	1908	1908	1908	0
248	20231117	153200	279945335	1908	1908	1908	1908	0
249	20231117	153100	279945335	1908	1908	1908	1908	0
250	20231117	153000	279945335	1908	1908	1908	1908	1110
251	20231117	152900	277827455	1908	1908	1908	1908	0
252	20231117	152800	277827455	1908	1908	1908	1908	0
253	20231117	152700	277827455	1908	1908	1908	1908	0
254	20231117	152600	277827455	1908	1908	1908	1908	0
255	20231117	152500	277827455	1908	1908	1908	1908	0
256	20231117	152400	277827455	1908	1908	1908	1908	0
257	20231117	152300	277827455	1908	1908	1908	1908	0
258	20231117	152200	277827455	1908	1908	1908	1908	0
259	20231117	152100	277827455	1908	1908	1908	1908	0
260	20231117	152000	277827455	1908	1908	1908	1908	0
261	20231117	151900	277827455	1908	1908	1908	1907	1504
262	20231117	151800	274958924	1908	1903	1908	1903	408
263	20231117	151700	274182185	1908	1908	1908	1908	1
264	20231117	151600	274180277	1908	1903	1908	1903	5
265	20231117	151500	274170757	1908	1905	1908	1904	204
266	20231117	151400	273782232	1908	1908	1908	1908	0
267	20231117	151300	273782232	1908	1908	1908	1908	26
268	20231117	151200	273732624	1908	1908	1908	1905	239
269	20231117	151100	273277145	1907	1904	1907	1903	874
270	20231117	151000	271611730	1904	1904	1904	1904	1
271	20231117	150900	271609826	1905	1905	1905	1905	1
272	20231117	150800	271607921	1901	1901	1901	1901	0
273	20231117	150700	271607921	1901	1901	1901	1901	0
274	20231117	150600	271607921	1901	1901	1901	1901	102
275	20231117	150500	271414019	1900	1900	1900	1900	0
276	20231117	150400	271414019	1900	1903	1903	1900	1326
277	20231117	150300	268892699	1903	1903	1903	1903	2
278	20231117	150200	268888893	1905	1905	1905	1905	1
279	20231117	150100	268886988	1900	1901	1901	1900	862
280	20231117	150000	267248814	1901	1901	1901	1901	0
281	20231117	145900	267248814	1901	1901	1901	1901	0
282	20231117	145800	267248814	1901	1901	1901	1901	0
283	20231117	145700	267248814	1901	1901	1901	1901	0
284	20231117	145600	267248814	1901	1901	1901	1901	0
285	20231117	145500	267248814	1901	1901	1901	1901	3217
286	20231117	145400	261133297	1901	1901	1901	1901	1513
287	20231117	145300	258257084	1901	1901	1901	1901	0
288	20231117	145200	258257084	1901	1902	1902	1901	501
289	20231117	145100	257304682	1902	1905	1905	1902	2
290	20231117	145000	257300875	1901	1901	1901	1901	0
291	20231117	144900	257300875	1901	1901	1901	1901	278
292	20231117	144800	256772397	1901	1902	1902	1901	1405
293	20231117	144700	254101456	1905	1905	1905	1905	0
294	20231117	144600	254101456	1905	1905	1905	1905	145
295	20231117	144500	253825231	1901	1901	1901	1901	0
296	20231117	144400	253825231	1901	1901	1901	1901	0
297	20231117	144300	253825231	1901	1901	1901	1901	80
298	20231117	144200	253673151	1901	1902	1902	1901	222
299	20231117	144100	253250912	1906	1906	1906	1906	35
300	20231117	144000	253184202	1906	1906	1906	1906	40
301	20231117	143900	253107962	1903	1902	1903	1902	97
302	20231117	143800	252923447	1902	1902	1902	1902	1
303	20231117	143700	252921545	1906	1906	1906	1906	145
304	20231117	143600	252645175	1901	1901	1901	1901	0
305	20231117	143500	252645175	1901	1904	1904	1901	10472
306	20231117	143400	232725685	1904	1904	1904	1904	1
307	20231117	143300	232723781	1905	1905	1905	1905	0
308	20231117	143200	232723781	1905	1905	1905	1905	300
309	20231117	143100	232152281	1905	1905	1905	1905	423
310	20231117	143000	231346466	1906	1906	1906	1906	1
311	20231117	142900	231344560	1910	1910	1910	1910	11
312	20231117	142800	231323550	1910	1910	1910	1910	146
313	20231117	142700	231044690	1910	1910	1910	1910	442
314	20231117	142600	230200470	1911	1906	1911	1906	1000
315	20231117	142500	228289965	1906	1906	1906	1906	6
316	20231117	142400	228278529	1905	1905	1905	1905	0
317	20231117	142300	228278529	1905	1905	1905	1905	0
318	20231117	142200	228278529	1905	1905	1905	1905	0
319	20231117	142100	228278529	1905	1905	1905	1905	20
320	20231117	142000	228240429	1905	1905	1905	1905	17
321	20231117	141900	228208044	1905	1905	1905	1905	146
322	20231117	141800	227929914	1905	1905	1905	1905	30
323	20231117	141700	227872764	1905	1905	1905	1905	0
324	20231117	141600	227872764	1905	1906	1906	1905	1220
325	20231117	141500	225548587	1910	1910	1910	1910	0
326	20231117	141400	225548587	1910	1910	1910	1910	0
327	20231117	141300	225548587	1910	1910	1910	1910	151
328	20231117	141200	225260177	1910	1910	1910	1910	0
329	20231117	141100	225260177	1910	1910	1910	1910	0
330	20231117	141000	225260177	1910	1909	1911	1909	221
331	20231117	140900	224838100	1909	1908	1909	1908	204
332	20231117	140800	224448676	1908	1908	1908	1908	6
333	20231117	140700	224437228	1908	1908	1908	1908	3
334	20231117	140600	224431504	1909	1909	1909	1909	0
335	20231117	140500	224431504	1909	1909	1909	1909	0
336	20231117	140400	224431504	1909	1909	1909	1909	0
337	20231117	140300	224431504	1909	1905	1909	1905	155
338	20231117	140200	224136225	1904	1904	1904	1904	0
339	20231117	140100	224136225	1904	1909	1909	1904	5228
340	20231117	140000	214175624	1906	1906	1906	1906	0
341	20231117	135900	214175624	1906	1906	1906	1906	0
342	20231117	135800	214175624	1906	1906	1906	1906	0
343	20231117	135700	214175624	1906	1908	1908	1906	200
344	20231117	135600	213794316	1908	1909	1909	1908	101
345	20231117	135500	213601508	1909	1909	1909	1909	0
346	20231117	135400	213601508	1909	1909	1909	1909	0
347	20231117	135300	213601508	1909	1909	1909	1909	128
348	20231117	135200	213357156	1911	1911	1911	1911	0
349	20231117	135100	213357156	1911	1911	1911	1911	0
350	20231117	135000	213357156	1911	1911	1911	1911	0
351	20231117	134900	213357156	1911	1911	1911	1911	0
352	20231117	134800	213357156	1911	1910	1911	1910	397
353	20231117	134700	212598787	1911	1911	1911	1911	0
354	20231117	134600	212598787	1911	1911	1911	1911	37
355	20231117	134500	212528080	1911	1911	1911	1911	0
356	20231117	134400	212528080	1911	1911	1911	1911	0
357	20231117	134300	212528080	1911	1911	1911	1911	6
358	20231117	134200	212516614	1911	1911	1911	1911	0
359	20231117	134100	212516614	1911	1910	1911	1910	230
360	20231117	134000	212077225	1911	1911	1911	1911	41
361	20231117	133900	211998874	1912	1911	1912	1911	35
362	20231117	133800	211931964	1912	1912	1912	1912	0
363	20231117	133700	211931964	1912	1911	1912	1911	25
364	20231117	133600	211884174	1911	1911	1911	1911	16
365	20231117	133500	211853598	1911	1911	1911	1911	0
366	20231117	133400	211853598	1911	1910	1911	1910	523
367	20231117	133300	210854148	1911	1911	1911	1911	0
368	20231117	133200	210854148	1911	1911	1911	1911	0
369	20231117	133100	210854148	1911	1911	1911	1911	17
370	20231117	133000	210821661	1911	1911	1911	1911	2
371	20231117	132900	210817839	1912	1912	1912	1912	0
372	20231117	132800	210817839	1912	1912	1912	1912	44
373	20231117	132700	210733711	1912	1912	1912	1912	0
374	20231117	132600	210733711	1912	1912	1912	1912	0
375	20231117	132500	210733711	1912	1912	1912	1912	59
376	20231117	132400	210620903	1912	1912	1912	1912	0
377	20231117	132300	210620903	1912	1912	1912	1912	1
378	20231117	132200	210618991	1912	1912	1912	1912	0
379	20231117	132100	210618991	1912	1912	1912	1912	50
380	20231117	132000	210523391	1912	1912	1912	1912	0
381	20231117	131900	210523391	1912	1911	1912	1911	474
382	20231117	131800	209617540	1904	1904	1904	1904	0
383	20231117	131700	209617540	1904	1904	1904	1904	0
384	20231117	131600	209617540	1904	1904	1904	1904	0
385	20231117	131500	209617540	1904	1904	1904	1904	0
386	20231117	131400	209617540	1904	1904	1904	1904	0
387	20231117	131300	209617540	1904	1904	1904	1904	0
388	20231117	131200	209617540	1904	1905	1905	1904	128
389	20231117	131100	209373766	1911	1911	1911	1911	0
390	20231117	131000	209373766	1911	1911	1911	1911	41
391	20231117	130900	209295415	1911	1911	1911	1911	0
392	20231117	130800	209295415	1911	1911	1911	1911	35
393	20231117	130700	209228530	1906	1907	1907	1906	1279
394	20231117	130600	206790601	1912	1912	1912	1912	0
395	20231117	130500	206790601	1912	1912	1912	1912	0
396	20231117	130400	206790601	1912	1912	1912	1912	0
397	20231117	130300	206790601	1912	1912	1912	1912	0
398	20231117	130200	206790601	1912	1912	1912	1912	48
399	20231117	130100	206698825	1912	1912	1912	1912	0
400	20231117	130000	206698825	1912	1912	1912	1912	11
401	20231117	125900	206677793	1912	1912	1912	1912	0
402	20231117	125800	206677793	1912	1912	1912	1912	0
403	20231117	125700	206677793	1912	1912	1912	1912	1562
404	20231117	125600	203691249	1912	1912	1912	1912	0
405	20231117	125500	203691249	1912	1912	1912	1912	0
406	20231117	125400	203691249	1912	1912	1912	1912	0
407	20231117	125300	203691249	1912	1912	1912	1912	0
408	20231117	125200	203691249	1912	1907	1912	1907	137
409	20231117	125100	203429805	1913	1913	1913	1913	0
410	20231117	125000	203429805	1913	1913	1913	1913	0
411	20231117	124900	203429805	1913	1913	1913	1913	0
412	20231117	124800	203429805	1913	1913	1913	1913	0
413	20231117	124700	203429805	1913	1912	1913	1912	78
414	20231117	124600	203280631	1913	1913	1913	1913	0
415	20231117	124500	203280631	1913	1913	1913	1913	0
416	20231117	124400	203280631	1913	1913	1913	1913	0
417	20231117	124300	203280631	1913	1913	1913	1913	0
418	20231117	124200	203280631	1913	1913	1913	1913	0
419	20231117	124100	203280631	1913	1913	1913	1913	0
420	20231117	124000	203280631	1913	1913	1913	1913	41
421	20231117	123900	203202198	1913	1913	1913	1913	0
422	20231117	123800	203202198	1913	1912	1913	1912	170
423	20231117	123700	202877088	1912	1912	1912	1912	35
424	20231117	123600	202810168	1905	1905	1905	1905	71
425	20231117	123500	202674913	1905	1905	1905	1905	1000
426	20231117	123400	200769913	1905	1905	1905	1905	3
427	20231117	123300	200764198	1905	1905	1905	1905	56
428	20231117	123200	200657518	1905	1905	1905	1905	100
429	20231117	123100	200467018	1905	1905	1905	1905	45
430	20231117	123000	200381293	1905	1905	1905	1905	0
431	20231117	122900	200381293	1905	1905	1905	1905	0
432	20231117	122800	200381293	1905	1905	1905	1905	0
433	20231117	122700	200381293	1905	1905	1905	1905	0
434	20231117	122600	200381293	1905	1912	1912	1905	838
435	20231117	122500	198784889	1912	1912	1912	1912	37
436	20231117	122400	198714145	1906	1907	1907	1906	595
437	20231117	122300	197580074	1907	1907	1907	1907	0
438	20231117	122200	197580074	1907	1907	1907	1907	151
439	20231117	122100	197292117	1907	1907	1907	1907	4
440	20231117	122000	197284489	1907	1907	1907	1907	12
441	20231117	121900	197261605	1907	1906	1907	1906	4
442	20231117	121800	197253979	1906	1906	1906	1906	500
443	20231117	121700	196300979	1906	1907	1907	1906	2030
444	20231117	121600	192431769	1906	1906	1906	1906	0
445	20231117	121500	192431769	1906	1906	1906	1906	0
446	20231117	121400	192431769	1906	1916	1916	1906	198
447	20231117	121300	192054029	1916	1916	1916	1916	0
448	20231117	121200	192054029	1916	1916	1916	1916	0
449	20231117	121100	192054029	1916	1916	1916	1916	11
450	20231117	121000	192032953	1916	1916	1916	1916	88
451	20231117	120900	191864345	1916	1916	1916	1916	0
452	20231117	120800	191864345	1916	1916	1916	1916	0
453	20231117	120700	191864345	1916	1916	1916	1916	0
454	20231117	120600	191864345	1916	1916	1916	1916	35
455	20231117	120500	191797285	1916	1906	1916	1906	78
456	20231117	120400	191647907	1910	1910	1910	1910	30
457	20231117	120300	191590607	1916	1916	1916	1916	2
458	20231117	120200	191586775	1916	1916	1916	1916	10
459	20231117	120100	191567615	1916	1916	1916	1916	170
460	20231117	120000	191241895	1906	1907	1907	1906	178
461	20231117	115900	190902475	1907	1907	1907	1907	36
462	20231117	115800	190833823	1907	1907	1916	1907	74
463	20231117	115700	190692363	1907	1907	1907	1907	37
464	20231117	115600	190621804	1907	1907	1916	1907	37
465	20231117	115500	190551236	1908	1908	1908	1908	201
466	20231117	115400	190167728	1906	1908	1908	1906	1602
467	20231117	115300	187113503	1908	1908	1908	1908	36
468	20231117	115200	187044815	1907	1907	1907	1907	36
469	20231117	115100	186976163	1907	1907	1907	1907	540
470	20231117	115000	185946383	1906	1907	1907	1906	522
471	20231117	114900	184950948	1907	1907	1918	1907	108
472	20231117	114800	184744200	1907	1918	1918	1907	46
473	20231117	114700	184656368	1907	1919	1919	1906	38
474	20231117	114600	184583908	1906	1906	1906	1906	58
475	20231117	114500	184473360	1906	1906	1906	1905	36
476	20231117	114400	184404745	1906	1919	1919	1906	38
477	20231117	114300	184332304	1906	1906	1906	1906	36
478	20231117	114200	184263688	1906	1906	1906	1906	36
479	20231117	114100	184195072	1906	1906	1906	1906	36
480	20231117	114000	184126456	1906	1905	1920	1905	78
481	20231117	113900	183977421	1905	1906	1906	1905	738
482	20231117	113800	182570808	1906	1906	1906	1906	36
483	20231117	113700	182502192	1905	1913	1913	1905	2253
484	20231117	113600	178192398	1913	1906	1913	1905	542
485	20231117	113500	177155694	1905	1913	1913	1905	2125
486	20231117	113400	173105200	1908	1908	1908	1908	37
487	20231117	113300	173034604	1908	1911	1913	1908	2254
488	20231117	113200	168729310	1910	1913	1913	1910	37
489	20231117	113100	168658634	1910	1910	1913	1910	83
490	20231117	113000	168499993	1913	1913	1913	1913	0
491	20231117	112900	168499993	1913	1913	1913	1913	0
492	20231117	112800	168499993	1913	1913	1913	1913	337
493	20231117	112700	167855312	1913	1913	1913	1913	0
494	20231117	112600	167855312	1913	1913	1913	1913	0
495	20231117	112500	167855312	1913	1913	1913	1913	0
496	20231117	112400	167855312	1913	1913	1913	1913	170
497	20231117	112300	167530102	1913	1913	1913	1913	0
498	20231117	112200	167530102	1913	1913	1913	1913	23
499	20231117	112100	167486103	1913	1913	1913	1913	0
500	20231117	112000	167486103	1913	1910	1913	1908	74
501	20231117	111900	167344751	1913	1913	1913	1913	0
502	20231117	111800	167344751	1913	1913	1913	1913	23
503	20231117	111700	167300752	1913	1913	1913	1913	72
504	20231117	111600	167163016	1913	1913	1913	1913	25
505	20231117	111500	167115191	1913	1913	1913	1913	0
506	20231117	111400	167115191	1913	1913	1913	1913	26
507	20231117	111300	167065453	1913	1913	1913	1913	0
508	20231117	111200	167065453	1913	1913	1913	1913	24
509	20231117	111100	167019541	1913	1911	1913	1909	7763
510	20231117	111000	152191112	1913	1913	1913	1912	1010
511	20231117	110900	150259939	1913	1913	1913	1913	59
512	20231117	110800	150147072	1913	1914	1914	1913	80
513	20231117	110700	149994009	1914	1914	1914	1914	109
514	20231117	110600	149785383	1914	1914	1914	1914	184
515	20231117	110500	149433207	1914	1914	1914	1914	10
516	20231117	110400	149414067	1914	1914	1914	1913	98
517	20231117	110300	149226496	1914	1914	1914	1914	1241
518	20231117	110200	146851222	1914	1914	1914	1914	34
519	20231117	110100	146786146	1921	1921	1921	1921	72
520	20231117	110000	146647834	1922	1922	1922	1922	0
521	20231117	105900	146647834	1922	1922	1922	1922	0
522	20231117	105800	146647834	1922	1922	1922	1922	0
523	20231117	105700	146647834	1922	1922	1922	1922	0
524	20231117	105600	146647834	1922	1922	1922	1922	0
525	20231117	105500	146647834	1922	1922	1922	1922	0
526	20231117	105400	146647834	1922	1922	1922	1922	0
527	20231117	105300	146647834	1922	1922	1922	1922	0
528	20231117	105200	146647834	1922	1922	1922	1922	22
529	20231117	105100	146605550	1922	1922	1922	1922	0
530	20231117	105000	146605550	1922	1922	1922	1922	22
531	20231117	104900	146563266	1918	1916	1918	1915	1323
532	20231117	104800	144027620	1917	1925	1925	1917	754
533	20231117	104700	142579477	1925	1925	1925	1925	171
534	20231117	104600	142250302	1925	1925	1925	1925	32
535	20231117	104500	142188702	1925	1925	1925	1925	72
536	20231117	104400	142050102	1925	1925	1925	1925	22
537	20231117	104300	142007752	1924	1924	1924	1924	103
538	20231117	104200	141809580	1925	1929	1929	1925	1023
539	20231117	104100	139840213	1929	1929	1929	1929	102
540	20231117	104000	139643455	1929	1928	1929	1926	603
541	20231117	103900	138480989	1926	1926	1926	1926	0
542	20231117	103800	138480989	1926	1928	1928	1926	433
543	20231117	103700	137646565	1928	1928	1928	1928	38
544	20231117	103600	137573301	1929	1929	1929	1929	24
545	20231117	103500	137527005	1929	1929	1929	1929	0
546	20231117	103400	137527005	1929	1929	1929	1929	23
547	20231117	103300	137482638	1929	1929	1929	1929	36
548	20231117	103200	137413194	1929	1929	1929	1929	530
549	20231117	103100	136390824	1929	1929	1929	1929	20
550	20231117	103000	136352244	1929	1929	1929	1929	0
551	20231117	102900	136352244	1929	1928	1929	1928	72
552	20231117	102800	136213384	1928	1928	1928	1928	0
553	20231117	102700	136213384	1928	1928	1928	1928	0
554	20231117	102600	136213384	1928	1928	1928	1928	0
555	20231117	102500	136213384	1928	1928	1928	1928	0
556	20231117	102400	136213384	1928	1929	1929	1921	829
557	20231117	102300	134617157	1929	1929	1929	1929	0
558	20231117	102200	134617157	1929	1929	1929	1929	792
559	20231117	102100	133089389	1930	1930	1930	1930	0
560	20231117	102000	133089389	1930	1930	1930	1930	0
561	20231117	101900	133089389	1930	1930	1930	1930	94
562	20231117	101800	132907969	1921	1930	1930	1921	78
563	20231117	101700	132758113	1930	1932	1932	1930	102
564	20231117	101600	132561249	1932	1920	1932	1917	2653
565	20231117	101500	127465681	1921	1921	1921	1921	23
566	20231117	101400	127421498	1921	1929	1929	1921	23
567	20231117	101300	127377139	1929	1926	1929	1926	73
568	20231117	101200	127236422	1926	1922	1926	1922	32
569	20231117	101100	127174830	1923	1929	1929	1923	183
570	20231117	101000	126822090	1929	1929	1929	1929	63
571	20231117	100900	126700563	1932	1932	1932	1932	0
572	20231117	100800	126700563	1932	1918	1932	1918	568
573	20231117	100700	125604956	1920	1923	1923	1920	97
574	20231117	100600	125418482	1929	1929	1929	1929	22
575	20231117	100500	125376044	1930	1930	1930	1930	0
576	20231117	100400	125376044	1930	1930	1930	1930	22
577	20231117	100300	125333584	1930	1928	1930	1928	259
578	20231117	100200	124834014	1929	1930	1930	1929	60
579	20231117	100100	124718238	1930	1929	1930	1929	1198
580	20231117	100000	122406118	1930	1918	1930	1918	1057
581	20231117	095900	120372007	1918	1916	1918	1916	583
582	20231117	095800	119254375	1917	1917	1917	1917	74
583	20231117	095700	119112517	1917	1917	1917	1917	87
584	20231117	095600	118945738	1911	1911	1911	1911	150
585	20231117	095500	118659088	1910	1910	1910	1910	0
586	20231117	095400	118659088	1910	1917	1917	1910	231
587	20231117	095300	118217604	1917	1917	1917	1917	0
588	20231117	095200	118217604	1917	1912	1917	1912	531
589	20231117	095100	117199687	1910	1916	1916	1910	163
590	20231117	095000	116887679	1910	1910	1910	1910	0
591	20231117	094900	116887679	1910	1910	1910	1910	689
592	20231117	094800	115571689	1910	1910	1916	1910	816
593	20231117	094700	114013117	1910	1913	1913	1910	895
594	20231117	094600	112303640	1917	1917	1917	1917	0
595	20231117	094500	112303640	1917	1917	1917	1917	5
596	20231117	094400	112294055	1918	1914	1918	1914	531
597	20231117	094300	111276217	1914	1914	1914	1914	0
598	20231117	094200	111276217	1914	1914	1914	1909	83
599	20231117	094100	111117369	1914	1908	1914	1908	191
600	20231117	094000	110752179	1908	1908	1908	1908	137
601	20231117	093900	110490783	1914	1915	1915	1914	87
602	20231117	093800	110324179	1916	1916	1916	1916	0
603	20231117	093700	110324179	1916	1916	1916	1916	3
604	20231117	093600	110318431	1917	1916	1917	1908	724
605	20231117	093500	108931771	1916	1917	1917	1913	196
606	20231117	093400	108556147	1917	1917	1917	1917	78
607	20231117	093300	108406621	1918	1918	1918	1918	174
608	20231117	093200	108072889	1918	1918	1919	1907	945
609	20231117	093100	106269612	1918	1906	1919	1905	319
610	20231117	093000	105660232	1904	1916	1917	1904	3351
611	20231117	092900	99277956	1905	1908	1908	1905	6700
612	20231117	092800	86505569	1919	1918	1919	1917	603
613	20231117	092700	85349195	1907	1907	1907	1906	2419
614	20231117	092600	80736163	1907	1910	1919	1907	353
615	20231117	092500	80061810	1910	1912	1912	1910	2190
616	20231117	092400	75877501	1922	1922	1922	1913	912
617	20231117	092300	74131723	1923	1923	1923	1923	51
618	20231117	092200	74033650	1925	1918	1925	1918	173
619	20231117	092100	73701325	1926	1925	1926	1925	311
620	20231117	092000	73102618	1926	1925	1926	1925	73
621	20231117	091900	72962030	1926	1926	1926	1926	1
622	20231117	091800	72960104	1926	1925	1926	1925	184
623	20231117	091700	72605848	1911	1911	1911	1911	400
624	20231117	091600	71841448	1926	1926	1926	1926	1
625	20231117	091500	71839522	1927	1910	1927	1905	690
626	20231117	091400	70523895	1905	1908	1908	1905	1588
627	20231117	091300	67495734	1905	1910	1910	1905	5406
628	20231117	091200	57186940	1910	1916	1916	1910	3489
629	20231117	091100	50516829	1915	1915	1915	1915	997
630	20231117	091000	48607574	1915	1915	1915	1915	102
631	20231117	090900	48412244	1916	1929	1929	1916	45
632	20231117	090800	48325764	1929	1915	1929	1914	1547
633	20231117	090700	45364306	1913	1913	1914	1913	904
634	20231117	090600	43634854	1912	1932	1932	1912	1547
635	20231117	090500	40652472	1930	1906	1934	1905	9138
636	20231117	090400	23215336	1905	1906	1906	1905	13
637	20231117	090300	23190570	1905	1914	1914	1904	6854
638	20231117	090200	10097965	1914	1936	1936	1914	787
639	20231117	090100	8585835	1919	1922	1922	1918	95
640	20231117	090000	8403520	1922	1919	1930	1919	4379