KissMeData/227100/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204000	389583092	1892	1892	1892	1892	14972
3	20231117	203900	389583092	1892	1892	1892	1892	0
4	20231117	203800	389583092	1892	1892	1892	1892	0
5	20231117	203700	389583092	1892	1892	1892	1892	0
6	20231117	203600	389583092	1892	1892	1892	1892	0
7	20231117	203500	389583092	1892	1892	1892	1892	0
8	20231117	203400	389583092	1892	1892	1892	1892	0
9	20231117	203300	389583092	1892	1892	1892	1892	0
10	20231117	203200	389583092	1892	1892	1892	1892	0
11	20231117	203100	389583092	1892	1892	1892	1892	0
12	20231117	203000	389583092	1892	1892	1892	1892	0
13	20231117	202900	389583092	1892	1892	1892	1892	0
14	20231117	202800	389583092	1892	1892	1892	1892	0
15	20231117	202700	389583092	1892	1892	1892	1892	0
16	20231117	202600	389583092	1892	1892	1892	1892	0
17	20231117	202500	389583092	1892	1892	1892	1892	0
18	20231117	202400	389583092	1892	1892	1892	1892	0
19	20231117	202300	389583092	1892	1892	1892	1892	0
20	20231117	202200	389583092	1892	1892	1892	1892	0
21	20231117	202100	389583092	1892	1892	1892	1892	0
22	20231117	202000	389583092	1892	1892	1892	1892	0
23	20231117	201900	389583092	1892	1892	1892	1892	0
24	20231117	201800	389583092	1892	1892	1892	1892	0
25	20231117	201700	389583092	1892	1892	1892	1892	0
26	20231117	201600	389583092	1892	1892	1892	1892	0
27	20231117	201500	389583092	1892	1892	1892	1892	0
28	20231117	201400	389583092	1892	1892	1892	1892	0
29	20231117	201300	389583092	1892	1892	1892	1892	0
30	20231117	201200	389583092	1892	1892	1892	1892	0
31	20231117	201100	389583092	1892	1892	1892	1892	0
32	20231117	201000	389583092	1892	1892	1892	1892	14972
33	20231117	200900	389583092	1892	1892	1892	1892	0
34	20231117	200800	389583092	1892	1892	1892	1892	0
35	20231117	200700	389583092	1892	1892	1892	1892	0
36	20231117	200600	389583092	1892	1892	1892	1892	0
37	20231117	200500	389583092	1892	1892	1892	1892	0
38	20231117	200400	389583092	1892	1892	1892	1892	0
39	20231117	200300	389583092	1892	1892	1892	1892	0
40	20231117	200200	389583092	1892	1892	1892	1892	0
41	20231117	200100	389583092	1892	1892	1892	1892	0
42	20231117	200000	389583092	1892	1892	1892	1892	0
43	20231117	195900	389583092	1892	1892	1892	1892	0
44	20231117	195800	389583092	1892	1892	1892	1892	0
45	20231117	195700	389583092	1892	1892	1892	1892	0
46	20231117	195600	389583092	1892	1892	1892	1892	0
47	20231117	195500	389583092	1892	1892	1892	1892	0
48	20231117	195400	389583092	1892	1892	1892	1892	0
49	20231117	195300	389583092	1892	1892	1892	1892	0
50	20231117	195200	389583092	1892	1892	1892	1892	0
51	20231117	195100	389583092	1892	1892	1892	1892	0
52	20231117	195000	389583092	1892	1892	1892	1892	0
53	20231117	194900	389583092	1892	1892	1892	1892	0
54	20231117	194800	389583092	1892	1892	1892	1892	0
55	20231117	194700	389583092	1892	1892	1892	1892	0
56	20231117	194600	389583092	1892	1892	1892	1892	0
57	20231117	194500	389583092	1892	1892	1892	1892	0
58	20231117	194400	389583092	1892	1892	1892	1892	0
59	20231117	194300	389583092	1892	1892	1892	1892	0
60	20231117	194200	389583092	1892	1892	1892	1892	0
61	20231117	194100	389583092	1892	1892	1892	1892	0
62	20231117	194000	389583092	1892	1892	1892	1892	14972
63	20231117	193900	389583092	1892	1892	1892	1892	0
64	20231117	193800	389583092	1892	1892	1892	1892	0
65	20231117	193700	389583092	1892	1892	1892	1892	0
66	20231117	193600	389583092	1892	1892	1892	1892	0
67	20231117	193500	389583092	1892	1892	1892	1892	0
68	20231117	193400	389583092	1892	1892	1892	1892	0
69	20231117	193300	389583092	1892	1892	1892	1892	0
70	20231117	193200	389583092	1892	1892	1892	1892	0
71	20231117	193100	389583092	1892	1892	1892	1892	0
72	20231117	193000	389583092	1892	1892	1892	1892	0
73	20231117	192900	389583092	1892	1892	1892	1892	0
74	20231117	192800	389583092	1892	1892	1892	1892	0
75	20231117	192700	389583092	1892	1892	1892	1892	0
76	20231117	192600	389583092	1892	1892	1892	1892	0
77	20231117	192500	389583092	1892	1892	1892	1892	0
78	20231117	192400	389583092	1892	1892	1892	1892	0
79	20231117	192300	389583092	1892	1892	1892	1892	0
80	20231117	192200	389583092	1892	1892	1892	1892	0
81	20231117	192100	389583092	1892	1892	1892	1892	0
82	20231117	192000	389583092	1892	1892	1892	1892	0
83	20231117	191900	389583092	1892	1892	1892	1892	0
84	20231117	191800	389583092	1892	1892	1892	1892	0
85	20231117	191700	389583092	1892	1892	1892	1892	0
86	20231117	191600	389583092	1892	1892	1892	1892	0
87	20231117	191500	389583092	1892	1892	1892	1892	0
88	20231117	191400	389583092	1892	1892	1892	1892	0
89	20231117	191300	389583092	1892	1892	1892	1892	0
90	20231117	191200	389583092	1892	1892	1892	1892	0
91	20231117	191100	389583092	1892	1892	1892	1892	0
92	20231117	191000	389583092	1892	1892	1892	1892	14972
93	20231117	190900	389583092	1892	1892	1892	1892	0
94	20231117	190800	389583092	1892	1892	1892	1892	0
95	20231117	190700	389583092	1892	1892	1892	1892	0
96	20231117	190600	389583092	1892	1892	1892	1892	0
97	20231117	190500	389583092	1892	1892	1892	1892	0
98	20231117	190400	389583092	1892	1892	1892	1892	0
99	20231117	190300	389583092	1892	1892	1892	1892	0
100	20231117	190200	389583092	1892	1892	1892	1892	0
101	20231117	190100	389583092	1892	1892	1892	1892	0
102	20231117	190000	389583092	1892	1892	1892	1892	0
103	20231117	185900	389583092	1892	1892	1892	1892	0
104	20231117	185800	389583092	1892	1892	1892	1892	0
105	20231117	185700	389583092	1892	1892	1892	1892	0
106	20231117	185600	389583092	1892	1892	1892	1892	0
107	20231117	185500	389583092	1892	1892	1892	1892	0
108	20231117	185400	389583092	1892	1892	1892	1892	0
109	20231117	185300	389583092	1892	1892	1892	1892	0
110	20231117	185200	389583092	1892	1892	1892	1892	0
111	20231117	185100	389583092	1892	1892	1892	1892	0
112	20231117	185000	389583092	1892	1892	1892	1892	0
113	20231117	184900	389583092	1892	1892	1892	1892	0
114	20231117	184800	389583092	1892	1892	1892	1892	0
115	20231117	184700	389583092	1892	1892	1892	1892	0
116	20231117	184600	389583092	1892	1892	1892	1892	0
117	20231117	184500	389583092	1892	1892	1892	1892	0
118	20231117	184400	389583092	1892	1892	1892	1892	0
119	20231117	184300	389583092	1892	1892	1892	1892	0
120	20231117	184200	389583092	1892	1892	1892	1892	0
121	20231117	184100	389583092	1892	1892	1892	1892	0
122	20231117	184000	389583092	1892	1892	1892	1892	14972
123	20231117	183900	389583092	1892	1892	1892	1892	0
124	20231117	183800	389583092	1892	1892	1892	1892	0
125	20231117	183700	389583092	1892	1892	1892	1892	0
126	20231117	183600	389583092	1892	1892	1892	1892	0
127	20231117	183500	389583092	1892	1892	1892	1892	0
128	20231117	183400	389583092	1892	1892	1892	1892	0
129	20231117	183300	389583092	1892	1892	1892	1892	0
130	20231117	183200	389583092	1892	1892	1892	1892	0
131	20231117	183100	389583092	1892	1892	1892	1892	0
132	20231117	183000	389583092	1892	1892	1892	1892	0
133	20231117	182900	389583092	1892	1892	1892	1892	0
134	20231117	182800	389583092	1892	1892	1892	1892	0
135	20231117	182700	389583092	1892	1892	1892	1892	0
136	20231117	182600	389583092	1892	1892	1892	1892	0
137	20231117	182500	389583092	1892	1892	1892	1892	0
138	20231117	182400	389583092	1892	1892	1892	1892	0
139	20231117	182300	389583092	1892	1892	1892	1892	0
140	20231117	182200	389583092	1892	1892	1892	1892	0
141	20231117	182100	389583092	1892	1892	1892	1892	0
142	20231117	182000	389583092	1892	1892	1892	1892	0
143	20231117	181900	389583092	1892	1892	1892	1892	0
144	20231117	181800	389583092	1892	1892	1892	1892	0
145	20231117	181700	389583092	1892	1892	1892	1892	0
146	20231117	181600	389583092	1892	1892	1892	1892	0
147	20231117	181500	389583092	1892	1892	1892	1892	0
148	20231117	181400	389583092	1892	1892	1892	1892	0
149	20231117	181300	389583092	1892	1892	1892	1892	0
150	20231117	181200	389583092	1892	1892	1892	1892	0
151	20231117	181100	389583092	1892	1892	1892	1892	0
152	20231117	181000	389583092	1892	1892	1892	1892	14972
153	20231117	180900	389583092	1892	1892	1892	1892	0
154	20231117	180800	389583092	1892	1892	1892	1892	0
155	20231117	180700	389583092	1892	1892	1892	1892	0
156	20231117	180600	389583092	1892	1892	1892	1892	0
157	20231117	180500	389583092	1892	1892	1892	1892	0
158	20231117	180400	389583092	1892	1892	1892	1892	0
159	20231117	180300	389583092	1892	1892	1892	1892	0
160	20231117	180200	389583092	1892	1892	1892	1892	0
161	20231117	180100	389583092	1892	1892	1892	1892	0
162	20231117	180000	389583092	1892	1892	1892	1892	0
163	20231117	175900	389583092	1892	1892	1892	1892	0
164	20231117	175800	389583092	1892	1892	1892	1892	0
165	20231117	175700	389583092	1892	1892	1892	1892	0
166	20231117	175600	389583092	1892	1892	1892	1892	0
167	20231117	175500	389583092	1892	1892	1892	1892	0
168	20231117	175400	389583092	1892	1892	1892	1892	0
169	20231117	175300	389583092	1892	1892	1892	1892	0
170	20231117	175200	389583092	1892	1892	1892	1892	0
171	20231117	175100	389583092	1892	1892	1892	1892	0
172	20231117	175000	389583092	1892	1892	1892	1892	0
173	20231117	174900	389583092	1892	1892	1892	1892	0
174	20231117	174800	389583092	1892	1892	1892	1892	0
175	20231117	174700	389583092	1892	1892	1892	1892	0
176	20231117	174600	389583092	1892	1892	1892	1892	0
177	20231117	174500	389583092	1892	1892	1892	1892	0
178	20231117	174400	389583092	1892	1892	1892	1892	0
179	20231117	174300	389583092	1892	1892	1892	1892	0
180	20231117	174200	389583092	1892	1892	1892	1892	0
181	20231117	174100	389583092	1892	1892	1892	1892	0
182	20231117	174000	389583092	1892	1892	1892	1892	14972
183	20231117	173900	389583092	1892	1892	1892	1892	0
184	20231117	173800	389583092	1892	1892	1892	1892	0
185	20231117	173700	389583092	1892	1892	1892	1892	0
186	20231117	173600	389583092	1892	1892	1892	1892	0
187	20231117	173500	389583092	1892	1892	1892	1892	0
188	20231117	173400	389583092	1892	1892	1892	1892	0
189	20231117	173300	389583092	1892	1892	1892	1892	0
190	20231117	173200	389583092	1892	1892	1892	1892	0
191	20231117	173100	389583092	1892	1892	1892	1892	0
192	20231117	173000	389583092	1892	1892	1892	1892	0
193	20231117	172900	389583092	1892	1892	1892	1892	0
194	20231117	172800	389583092	1892	1892	1892	1892	0
195	20231117	172700	389583092	1892	1892	1892	1892	0
196	20231117	172600	389583092	1892	1892	1892	1892	0
197	20231117	172500	389583092	1892	1892	1892	1892	0
198	20231117	172400	389583092	1892	1892	1892	1892	0
199	20231117	172300	389583092	1892	1892	1892	1892	0
200	20231117	172200	389583092	1892	1892	1892	1892	0
201	20231117	172100	389583092	1892	1892	1892	1892	0
202	20231117	172000	389583092	1892	1892	1892	1892	0
203	20231117	171900	389583092	1892	1892	1892	1892	0
204	20231117	171800	389583092	1892	1892	1892	1892	0
205	20231117	171700	389583092	1892	1892	1892	1892	0
206	20231117	171600	389583092	1892	1892	1892	1892	0
207	20231117	171500	389583092	1892	1892	1892	1892	0
208	20231117	171400	389583092	1892	1892	1892	1892	0
209	20231117	171300	389583092	1892	1892	1892	1892	0
210	20231117	171200	389583092	1892	1892	1892	1892	0
211	20231117	171100	389583092	1892	1892	1892	1892	0
212	20231117	171000	389583092	1892	1892	1892	1892	14972
213	20231117	170900	389583092	1892	1892	1892	1892	0
214	20231117	170800	389583092	1892	1892	1892	1892	0
215	20231117	170700	389583092	1892	1892	1892	1892	0
216	20231117	170600	389583092	1892	1892	1892	1892	0
217	20231117	170500	389583092	1892	1892	1892	1892	0
218	20231117	170400	389583092	1892	1892	1892	1892	0
219	20231117	170300	389583092	1892	1892	1892	1892	0
220	20231117	170200	389583092	1892	1892	1892	1892	0
221	20231117	170100	389583092	1892	1892	1892	1892	0
222	20231117	170000	389583092	1892	1892	1892	1892	0
223	20231117	165900	389583092	1892	1892	1892	1892	0
224	20231117	165800	389583092	1892	1892	1892	1892	0
225	20231117	165700	389583092	1892	1892	1892	1892	0
226	20231117	165600	389583092	1892	1892	1892	1892	0
227	20231117	165500	389583092	1892	1892	1892	1892	0
228	20231117	165400	389583092	1892	1892	1892	1892	0
229	20231117	165300	389583092	1892	1892	1892	1892	0
230	20231117	165200	389583092	1892	1892	1892	1892	0
231	20231117	165100	389583092	1892	1892	1892	1892	0
232	20231117	165000	389583092	1892	1892	1892	1892	0
233	20231117	164900	389583092	1892	1892	1892	1892	0
234	20231117	164800	389583092	1892	1892	1892	1892	0
235	20231117	164700	389583092	1892	1892	1892	1892	0
236	20231117	164600	389583092	1892	1892	1892	1892	0
237	20231117	164500	389583092	1892	1892	1892	1892	0
238	20231117	164400	389583092	1892	1892	1892	1892	0
239	20231117	164300	389583092	1892	1892	1892	1892	0
240	20231117	164200	389583092	1892	1892	1892	1892	0
241	20231117	164100	389583092	1892	1892	1892	1892	0
242	20231117	164000	389583092	1892	1892	1892	1892	14972
243	20231117	163900	389583092	1892	1892	1892	1892	0
244	20231117	163800	389583092	1892	1892	1892	1892	0
245	20231117	163700	389583092	1892	1892	1892	1892	0
246	20231117	163600	389583092	1892	1892	1892	1892	0
247	20231117	163500	389583092	1892	1892	1892	1892	0
248	20231117	163400	389583092	1892	1892	1892	1892	0
249	20231117	163300	389583092	1892	1892	1892	1892	0
250	20231117	163200	389583092	1892	1892	1892	1892	0
251	20231117	163100	389583092	1892	1892	1892	1892	0
252	20231117	163000	389583092	1892	1892	1892	1892	0
253	20231117	162900	389583092	1892	1892	1892	1892	0
254	20231117	162800	389583092	1892	1892	1892	1892	0
255	20231117	162700	389583092	1892	1892	1892	1892	0
256	20231117	162600	389583092	1892	1892	1892	1892	0
257	20231117	162500	389583092	1892	1892	1892	1892	0
258	20231117	162400	389583092	1892	1892	1892	1892	0
259	20231117	162300	389583092	1892	1892	1892	1892	0
260	20231117	162200	389583092	1892	1892	1892	1892	0
261	20231117	162100	389583092	1892	1892	1892	1892	0
262	20231117	162000	389583092	1892	1892	1892	1892	0
263	20231117	161900	389583092	1892	1892	1892	1892	0
264	20231117	161800	389583092	1892	1892	1892	1892	0
265	20231117	161700	389583092	1892	1892	1892	1892	0
266	20231117	161600	389583092	1892	1892	1892	1892	0
267	20231117	161500	389583092	1892	1892	1892	1892	0
268	20231117	161400	389583092	1892	1892	1892	1892	0
269	20231117	161300	389583092	1892	1892	1892	1892	0
270	20231117	161200	389583092	1892	1892	1892	1892	0
271	20231117	161100	389583092	1892	1892	1892	1892	0
272	20231117	161000	389583092	1892	1892	1892	1892	14972
273	20231117	160900	389583092	1892	1892	1892	1892	0
274	20231117	160800	389583092	1892	1892	1892	1892	0
275	20231117	160700	389583092	1892	1892	1892	1892	0
276	20231117	160600	389583092	1892	1892	1892	1892	0
277	20231117	160500	389583092	1892	1892	1892	1892	0
278	20231117	160400	389583092	1892	1892	1892	1892	0
279	20231117	160300	389583092	1892	1892	1892	1892	0
280	20231117	160200	389583092	1892	1892	1892	1892	0
281	20231117	160100	389583092	1892	1892	1892	1892	0
282	20231117	160000	389583092	1892	1892	1892	1892	0
283	20231117	155900	389583092	1892	1892	1892	1892	0
284	20231117	155800	389583092	1892	1892	1892	1892	0
285	20231117	155700	389583092	1892	1892	1892	1892	0
286	20231117	155600	389583092	1892	1892	1892	1892	0
287	20231117	155500	389583092	1892	1892	1892	1892	0
288	20231117	155400	389583092	1892	1892	1892	1892	0
289	20231117	155300	389583092	1892	1892	1892	1892	0
290	20231117	155200	389583092	1892	1892	1892	1892	0
291	20231117	155100	389583092	1892	1892	1892	1892	0
292	20231117	155000	389583092	1892	1892	1892	1892	0
293	20231117	154900	389583092	1892	1892	1892	1892	0
294	20231117	154800	389583092	1892	1892	1892	1892	0
295	20231117	154700	389583092	1892	1892	1892	1892	0
296	20231117	154600	389583092	1892	1892	1892	1892	0
297	20231117	154500	389583092	1892	1892	1892	1892	0
298	20231117	154400	389583092	1892	1892	1892	1892	0
299	20231117	154300	389583092	1892	1892	1892	1892	0
300	20231117	154200	389583092	1892	1892	1892	1892	0
301	20231117	154100	389583092	1892	1892	1892	1892	0
302	20231117	154000	389583092	1892	1892	1892	1892	14972
303	20231117	153900	389583092	1892	1892	1892	1892	0
304	20231117	153800	389583092	1892	1892	1892	1892	0
305	20231117	153700	389583092	1892	1892	1892	1892	0
306	20231117	153600	389583092	1892	1892	1892	1892	0
307	20231117	153500	389583092	1892	1892	1892	1892	0
308	20231117	153400	389583092	1892	1892	1892	1892	0
309	20231117	153300	389583092	1892	1892	1892	1892	0
310	20231117	153200	389583092	1892	1892	1892	1892	0
311	20231117	153100	389583092	1892	1892	1892	1892	0
312	20231117	153000	389583092	1892	1892	1892	1892	14972
313	20231117	152900	361256068	1911	1911	1911	1911	0
314	20231117	152800	361256068	1911	1911	1911	1911	0
315	20231117	152700	361256068	1911	1911	1911	1911	0
316	20231117	152600	361256068	1911	1911	1911	1911	0
317	20231117	152500	361256068	1911	1911	1911	1911	0
318	20231117	152400	361256068	1911	1911	1911	1911	0
319	20231117	152300	361256068	1911	1911	1911	1911	0
320	20231117	152200	361256068	1911	1911	1911	1911	0
321	20231117	152100	361256068	1911	1911	1911	1911	0
322	20231117	152000	361256068	1911	1911	1911	1911	0
323	20231117	151900	361256068	1911	1900	1911	1900	601
324	20231117	151800	360113073	1910	1910	1910	1910	200
325	20231117	151700	359731073	1899	1900	1910	1899	89
326	20231117	151600	359561964	1899	1910	1915	1899	2188
327	20231117	151500	355393888	1910	1909	1910	1908	210
328	20231117	151400	354992892	1900	1905	1905	1900	500
329	20231117	151300	354041888	1909	1909	1909	1909	1
330	20231117	151200	354039979	1909	1909	1909	1909	1
331	20231117	151100	354038070	1909	1909	1909	1909	505
332	20231117	151000	353074025	1909	1904	1910	1904	46
333	20231117	150900	352986303	1906	1906	1906	1906	0
334	20231117	150800	352986303	1906	1906	1906	1906	1
335	20231117	150700	352984397	1905	1906	1906	1905	681
336	20231117	150600	351686538	1906	1906	1906	1906	0
337	20231117	150500	351686538	1906	1906	1906	1906	71
338	20231117	150400	351551212	1905	1904	1905	1904	110
339	20231117	150300	351341689	1900	1900	1900	1900	1
340	20231117	150200	351339789	1904	1904	1904	1904	10
341	20231117	150100	351320749	1910	1910	1910	1910	0
342	20231117	150000	351320749	1910	1906	1910	1906	798
343	20231117	145900	349797934	1903	1903	1903	1903	10
344	20231117	145800	349778904	1904	1905	1905	1904	20
345	20231117	145700	349740814	1910	1912	1912	1906	3080
346	20231117	145600	343857779	1912	1912	1912	1912	18
347	20231117	145500	343823363	1913	1913	1913	1913	1
348	20231117	145400	343821450	1912	1912	1912	1912	5
349	20231117	145300	343811890	1912	1912	1912	1912	823
350	20231117	145200	342238314	1913	1913	1913	1913	0
351	20231117	145100	342238314	1913	1913	1913	1913	1
352	20231117	145000	342236401	1910	1910	1910	1910	0
353	20231117	144900	342236401	1910	1910	1910	1910	0
354	20231117	144800	342236401	1910	1911	1911	1910	1097
355	20231117	144700	340140626	1915	1915	1915	1915	2
356	20231117	144600	340136796	1911	1911	1911	1911	1
357	20231117	144500	340134885	1915	1910	1915	1910	35
358	20231117	144400	340067976	1911	1911	1911	1911	0
359	20231117	144300	340067976	1911	1911	1911	1911	0
360	20231117	144200	340067976	1911	1911	1911	1911	1
361	20231117	144100	340066065	1910	1910	1910	1910	0
362	20231117	144000	340066065	1910	1910	1910	1910	0
363	20231117	143900	340066065	1910	1910	1910	1910	0
364	20231117	143800	340066065	1910	1912	1912	1908	32
365	20231117	143700	340004905	1903	1903	1903	1903	0
366	20231117	143600	340004905	1903	1903	1915	1903	103
367	20231117	143500	339807736	1903	1903	1903	1903	112
368	20231117	143400	339594600	1903	1900	1903	1900	96
369	20231117	143300	339412178	1901	1901	1901	1901	1
370	20231117	143200	339410277	1913	1913	1913	1913	0
371	20231117	143100	339410277	1913	1913	1913	1913	0
372	20231117	143000	339410277	1913	1902	1913	1901	60
373	20231117	142900	339295589	1913	1913	1913	1913	1
374	20231117	142800	339293676	1915	1915	1915	1915	0
375	20231117	142700	339293676	1915	1915	1915	1915	0
376	20231117	142600	339293676	1915	1915	1915	1915	0
377	20231117	142500	339293676	1915	1915	1915	1915	2
378	20231117	142400	339289846	1917	1917	1917	1917	0
379	20231117	142300	339289846	1917	1917	1917	1917	1032
380	20231117	142200	337311502	1918	1918	1918	1918	278
381	20231117	142100	336778298	1928	1928	1928	1928	0
382	20231117	142000	336778298	1928	1928	1928	1928	1
383	20231117	141900	336776370	1928	1928	1928	1928	129
384	20231117	141800	336527658	1928	1928	1928	1928	0
385	20231117	141700	336527658	1928	1928	1928	1928	1
386	20231117	141600	336525730	1918	1920	1932	1918	373
387	20231117	141500	335809668	1933	1932	1933	1932	266
388	20231117	141400	335295544	1934	1934	1934	1934	0
389	20231117	141300	335295544	1934	1934	1934	1934	0
390	20231117	141200	335295544	1934	1934	1934	1934	1
391	20231117	141100	335293610	1920	1925	1936	1920	663
392	20231117	141000	334015176	1925	1925	1925	1925	1
393	20231117	140900	334013251	1925	1925	1925	1925	0
394	20231117	140800	334013251	1925	1925	1925	1925	1575
395	20231117	140700	330981376	1926	1929	1929	1926	11
396	20231117	140600	330960187	1929	1929	1929	1929	1
397	20231117	140500	330958258	1935	1935	1935	1935	0
398	20231117	140400	330958258	1935	1935	1935	1935	0
399	20231117	140300	330958258	1935	1925	1935	1925	2260
400	20231117	140200	326605985	1929	1929	1929	1929	0
401	20231117	140100	326605985	1929	1929	1929	1929	0
402	20231117	140000	326605985	1929	1929	1929	1929	0
403	20231117	135900	326605985	1929	1929	1929	1929	3
404	20231117	135800	326600198	1925	1925	1925	1925	0
405	20231117	135700	326600198	1925	1925	1925	1925	0
406	20231117	135600	326600198	1925	1925	1925	1925	28
407	20231117	135500	326546298	1926	1929	1929	1925	792
408	20231117	135400	325020501	1930	1930	1930	1930	1
409	20231117	135300	325018571	1930	1930	1930	1930	16
410	20231117	135200	324987691	1925	1925	1925	1925	179
411	20231117	135100	324643116	1926	1929	1929	1926	594
412	20231117	135000	323499057	1930	1930	1930	1930	1
413	20231117	134900	323497127	1930	1930	1930	1930	0
414	20231117	134800	323497127	1930	1930	1930	1930	0
415	20231117	134700	323497127	1930	1930	1930	1930	0
416	20231117	134600	323497127	1930	1930	1930	1930	5
417	20231117	134500	323487477	1930	1930	1930	1930	1
418	20231117	134400	323485547	1930	1930	1930	1930	26
419	20231117	134300	323435367	1930	1930	1930	1930	2
420	20231117	134200	323431507	1931	1931	1931	1931	388
421	20231117	134100	322682279	1931	1931	1931	1931	1
422	20231117	134000	322680348	1931	1931	1931	1931	0
423	20231117	133900	322680348	1931	1931	1931	1931	0
424	20231117	133800	322680348	1931	1931	1931	1931	0
425	20231117	133700	322680348	1931	1931	1931	1931	1
426	20231117	133600	322678417	1921	1921	1921	1921	1
427	20231117	133500	322676496	1921	1921	1921	1921	0
428	20231117	133400	322676496	1921	1921	1921	1921	0
429	20231117	133300	322676496	1921	1932	1932	1921	11
430	20231117	133200	322655354	1924	1924	1924	1924	12
431	20231117	133100	322632266	1924	1924	1924	1924	88
432	20231117	133000	322462954	1924	1924	1924	1924	198
433	20231117	132900	322082002	1924	1924	1924	1924	10
434	20231117	132800	322062762	1924	1924	1924	1924	1
435	20231117	132700	322060838	1924	1924	1924	1924	16
436	20231117	132600	322030054	1921	1921	1921	1921	0
437	20231117	132500	322030054	1921	1921	1921	1921	0
438	20231117	132400	322030054	1921	1924	1924	1921	701
439	20231117	132300	320683430	1924	1924	1924	1924	1
440	20231117	132200	320681506	1920	1920	1920	1920	0
441	20231117	132100	320681506	1920	1920	1920	1920	31
442	20231117	132000	320621986	1920	1920	1920	1920	0
443	20231117	131900	320621986	1920	1920	1920	1920	2
444	20231117	131800	320618146	1920	1919	1920	1919	542
445	20231117	131700	319577905	1920	1924	1924	1920	763
446	20231117	131600	318112941	1920	1920	1920	1920	2001
447	20231117	131500	314271021	1925	1930	1930	1925	228
448	20231117	131400	313832116	1933	1933	1933	1933	50
449	20231117	131300	313735466	1936	1936	1936	1936	0
450	20231117	131200	313735466	1936	1936	1936	1936	0
451	20231117	131100	313735466	1936	1936	1936	1936	0
452	20231117	131000	313735466	1936	1936	1936	1936	1
453	20231117	130900	313733530	1939	1939	1939	1939	0
454	20231117	130800	313733530	1939	1926	1940	1926	1198
455	20231117	130700	311415906	1929	1929	1929	1929	0
456	20231117	130600	311415906	1929	1920	1929	1920	643
457	20231117	130500	310176642	1916	1916	1916	1916	4
458	20231117	130400	310168978	1914	1914	1914	1914	0
459	20231117	130300	310168978	1914	1914	1914	1914	0
460	20231117	130200	310168978	1914	1914	1917	1914	735
461	20231117	130100	308762129	1914	1913	1914	1913	16
462	20231117	130000	308731507	1914	1914	1914	1914	0
463	20231117	125900	308731507	1914	1912	1914	1912	65
464	20231117	125800	308607179	1910	1910	1910	1910	8
465	20231117	125700	308591899	1915	1915	1915	1915	116
466	20231117	125600	308369759	1915	1915	1915	1915	0
467	20231117	125500	308369759	1915	1915	1915	1915	0
468	20231117	125400	308369759	1915	1915	1915	1915	0
469	20231117	125300	308369759	1915	1915	1915	1915	1
470	20231117	125200	308367844	1910	1910	1910	1910	0
471	20231117	125100	308367844	1910	1910	1910	1910	0
472	20231117	125000	308367844	1910	1910	1910	1910	56
473	20231117	124900	308260884	1910	1915	1915	1910	515
474	20231117	124800	307277229	1910	1910	1910	1910	0
475	20231117	124700	307277229	1910	1910	1910	1910	0
476	20231117	124600	307277229	1910	1910	1910	1910	1
477	20231117	124500	307275319	1921	1921	1921	1921	0
478	20231117	124400	307275319	1921	1921	1921	1921	277
479	20231117	124300	306743202	1921	1921	1921	1921	0
480	20231117	124200	306743202	1921	1921	1921	1921	0
481	20231117	124100	306743202	1921	1921	1921	1921	10
482	20231117	124000	306723992	1922	1922	1922	1922	1
483	20231117	123900	306722070	1928	1928	1928	1928	12
484	20231117	123800	306698934	1928	1928	1928	1928	469
485	20231117	123700	305794702	1930	1930	1930	1930	261
486	20231117	123600	305290972	1915	1915	1915	1915	0
487	20231117	123500	305290972	1915	1915	1915	1915	21
488	20231117	123400	305250757	1917	1931	1932	1917	415
489	20231117	123300	304450572	1931	1900	1931	1900	3297
490	20231117	123200	298137848	1900	1900	1900	1900	0
491	20231117	123100	298137848	1900	1900	1900	1900	0
492	20231117	123000	298137848	1900	1900	1900	1900	0
493	20231117	122900	298137848	1900	1900	1900	1900	0
494	20231117	122800	298137848	1900	1900	1900	1900	0
495	20231117	122700	298137848	1900	1900	1900	1900	0
496	20231117	122600	298137848	1900	1900	1900	1900	353
497	20231117	122500	297467148	1900	1900	1900	1900	137
498	20231117	122400	297206848	1900	1900	1900	1900	0
499	20231117	122300	297206848	1900	1900	1900	1900	1
500	20231117	122200	297204948	1901	1901	1901	1901	0
501	20231117	122100	297204948	1901	1901	1901	1901	0
502	20231117	122000	297204948	1901	1901	1901	1901	0
503	20231117	121900	297204948	1901	1901	1901	1901	0
504	20231117	121800	297204948	1901	1901	1901	1901	0
505	20231117	121700	297204948	1901	1901	1901	1901	0
506	20231117	121600	297204948	1901	1901	1901	1901	1
507	20231117	121500	297203047	1897	1897	1897	1897	0
508	20231117	121400	297203047	1897	1897	1897	1897	1
509	20231117	121300	297201150	1895	1895	1895	1895	0
510	20231117	121200	297201150	1895	1895	1895	1895	0
511	20231117	121100	297201150	1895	1895	1895	1895	85
512	20231117	121000	297040075	1895	1895	1895	1895	0
513	20231117	120900	297040075	1895	1891	1895	1891	71
514	20231117	120800	296905689	1892	1892	1892	1892	0
515	20231117	120700	296905689	1892	1892	1892	1892	52
516	20231117	120600	296807305	1887	1888	1888	1887	41
517	20231117	120500	296729937	1895	1895	1895	1895	1
518	20231117	120400	296728042	1894	1894	1894	1894	0
519	20231117	120300	296728042	1894	1895	1895	1894	418
520	20231117	120200	295935950	1898	1898	1898	1898	7
521	20231117	120100	295922664	1898	1898	1898	1898	1
522	20231117	120000	295920766	1902	1899	1902	1899	146
523	20231117	115900	295643254	1888	1888	1888	1888	0
524	20231117	115800	295643254	1888	1888	1888	1888	9
525	20231117	115700	295626262	1888	1888	1888	1888	0
526	20231117	115600	295626262	1888	1888	1888	1888	1
527	20231117	115500	295624374	1887	1887	1887	1887	0
528	20231117	115400	295624374	1887	1887	1887	1887	1
529	20231117	115300	295622487	1888	1888	1888	1888	0
530	20231117	115200	295622487	1888	1887	1888	1887	145
531	20231117	115100	295348871	1888	1888	1888	1888	0
532	20231117	115000	295348871	1888	1888	1888	1888	0
533	20231117	114900	295348871	1888	1888	1888	1888	8
534	20231117	114800	295333767	1888	1888	1888	1888	10
535	20231117	114700	295314887	1888	1891	1891	1888	332
536	20231117	114600	294687987	1887	1887	1887	1887	0
537	20231117	114500	294687987	1887	1888	1888	1887	468
538	20231117	114400	293804861	1892	1892	1892	1892	567
539	20231117	114300	292732097	1900	1900	1900	1900	1
540	20231117	114200	292730197	1900	1900	1900	1900	0
541	20231117	114100	292730197	1900	1900	1900	1900	0
542	20231117	114000	292730197	1900	1900	1900	1900	0
543	20231117	113900	292730197	1900	1900	1900	1900	1
544	20231117	113800	292728297	1890	1890	1890	1890	0
545	20231117	113700	292728297	1890	1890	1890	1890	0
546	20231117	113600	292728297	1890	1890	1890	1890	1
547	20231117	113500	292726407	1890	1890	1890	1890	1
548	20231117	113400	292724517	1905	1898	1905	1886	401
549	20231117	113300	291965652	1898	1898	1898	1898	0
550	20231117	113200	291965652	1898	1898	1898	1898	51
551	20231117	113100	291868854	1905	1905	1905	1905	1
552	20231117	113000	291866949	1905	1905	1906	1905	1976
553	20231117	112900	288102668	1905	1905	1905	1905	965
554	20231117	112800	286264343	1905	1905	1905	1905	1296
555	20231117	112700	283795463	1898	1898	1898	1898	181
556	20231117	112600	283451925	1898	1905	1905	1898	11
557	20231117	112500	283431040	1905	1905	1905	1898	104
558	20231117	112400	283233620	1898	1898	1898	1898	100
559	20231117	112300	283043820	1897	1897	1898	1897	343
560	20231117	112200	282393006	1898	1898	1898	1898	1
561	20231117	112100	282391108	1898	1898	1898	1895	13
562	20231117	112000	282366464	1895	1895	1895	1895	0
563	20231117	111900	282366464	1895	1895	1895	1895	1
564	20231117	111800	282364569	1898	1898	1898	1898	0
565	20231117	111700	282364569	1898	1898	1898	1898	1
566	20231117	111600	282362671	1894	1894	1897	1894	1068
567	20231117	111500	280339340	1894	1894	1894	1894	0
568	20231117	111400	280339340	1894	1894	1894	1894	13
569	20231117	111300	280314718	1894	1894	1894	1894	1
570	20231117	111200	280312824	1886	1886	1886	1886	0
571	20231117	111100	280312824	1886	1886	1886	1886	20
572	20231117	111000	280275104	1886	1886	1886	1886	0
573	20231117	110900	280275104	1886	1886	1886	1886	0
574	20231117	110800	280275104	1886	1896	1896	1886	2
575	20231117	110700	280271322	1887	1893	1893	1887	4467
576	20231117	110600	271825481	1893	1901	1901	1893	8
577	20231117	110500	271810286	1903	1902	1903	1902	50
578	20231117	110400	271715150	1906	1904	1906	1899	301
579	20231117	110300	271141733	1906	1898	1906	1898	100
580	20231117	110200	270951639	1898	1898	1898	1898	0
581	20231117	110100	270951639	1898	1898	1898	1898	0
582	20231117	110000	270951639	1898	1898	1898	1898	0
583	20231117	105900	270951639	1898	1898	1898	1898	1
584	20231117	105800	270949741	1893	1893	1893	1893	6
585	20231117	105700	270938383	1900	1900	1900	1900	0
586	20231117	105600	270938383	1900	1899	1900	1899	100
587	20231117	105500	270748387	1900	1898	1900	1897	101
588	20231117	105400	270556684	1899	1899	1899	1899	25
589	20231117	105300	270509209	1899	1899	1899	1899	667
590	20231117	105200	269242576	1899	1899	1899	1899	0
591	20231117	105100	269242576	1899	1899	1899	1899	1
592	20231117	105000	269240677	1892	1892	1892	1892	0
593	20231117	104900	269240677	1892	1892	1892	1892	309
594	20231117	104800	268656049	1899	1899	1899	1899	0
595	20231117	104700	268656049	1899	1899	1899	1899	1052
596	20231117	104600	266658301	1899	1891	1899	1891	6
597	20231117	104500	266646947	1892	1892	1892	1892	0
598	20231117	104400	266646947	1892	1896	1896	1892	1270
599	20231117	104300	264240652	1896	1902	1902	1896	2001
600	20231117	104200	260445478	1898	1900	1902	1898	23
601	20231117	104100	260401818	1900	1900	1900	1900	349
602	20231117	104000	259738718	1900	1900	1900	1900	200
603	20231117	103900	259358718	1900	1900	1900	1900	50
604	20231117	103800	259263718	1904	1904	1904	1904	21
605	20231117	103700	259223734	1902	1902	1902	1902	0
606	20231117	103600	259223734	1902	1902	1902	1902	0
607	20231117	103500	259223734	1902	1902	1902	1902	5
608	20231117	103400	259214224	1902	1902	1902	1902	5
609	20231117	103300	259204714	1902	1902	1902	1902	5
610	20231117	103200	259195204	1898	1898	1898	1898	0
611	20231117	103100	259195204	1898	1898	1898	1898	11
612	20231117	103000	259174326	1902	1902	1902	1902	0
613	20231117	102900	259174326	1902	1902	1902	1902	1
614	20231117	102800	259172424	1897	1897	1897	1897	21
615	20231117	102700	259132587	1897	1897	1897	1897	84
616	20231117	102600	258973239	1902	1902	1902	1902	0
617	20231117	102500	258973239	1902	1902	1902	1902	9
618	20231117	102400	258956121	1902	1897	1902	1897	179
619	20231117	102300	258616553	1903	1903	1903	1903	0
620	20231117	102200	258616553	1903	1903	1903	1903	1
621	20231117	102100	258614650	1897	1897	1897	1897	0
622	20231117	102000	258614650	1897	1903	1903	1897	8
623	20231117	101900	258599468	1904	1904	1904	1904	0
624	20231117	101800	258599468	1904	1904	1904	1904	0
625	20231117	101700	258599468	1904	1904	1904	1904	1
626	20231117	101600	258597564	1897	1906	1906	1897	295
627	20231117	101500	258037934	1897	1898	1898	1897	1245
628	20231117	101400	255675435	1898	1903	1903	1898	21
629	20231117	101300	255635517	1907	1907	1907	1907	510
630	20231117	101200	254662947	1907	1907	1907	1907	0
631	20231117	101100	254662947	1907	1907	1907	1907	2
632	20231117	101000	254659133	1898	1898	1898	1898	1
633	20231117	100900	254657235	1904	1904	1904	1904	10
634	20231117	100800	254638195	1907	1907	1907	1907	0
635	20231117	100700	254638195	1907	1907	1907	1907	1
636	20231117	100600	254636288	1907	1907	1907	1907	0
637	20231117	100500	254636288	1907	1907	1907	1907	1
638	20231117	100400	254634381	1906	1906	1906	1906	0
639	20231117	100300	254634381	1906	1906	1906	1906	1
640	20231117	100200	254632475	1907	1907	1907	1907	0
641	20231117	100100	254632475	1907	1907	1907	1907	0
642	20231117	100000	254632475	1907	1907	1907	1896	3
643	20231117	095900	254626765	1896	1896	1896	1896	9
644	20231117	095800	254609701	1907	1907	1907	1907	1
645	20231117	095700	254607794	1907	1907	1907	1907	0
646	20231117	095600	254607794	1907	1907	1907	1907	0
647	20231117	095500	254607794	1907	1907	1907	1907	500
648	20231117	095400	253654294	1907	1897	1907	1897	269
649	20231117	095300	253143971	1896	1887	1896	1885	857
650	20231117	095200	251522721	1885	1909	1909	1885	7095
651	20231117	095100	238058492	1918	1918	1918	1918	0
652	20231117	095000	238058492	1918	1918	1919	1918	112
653	20231117	094900	237843675	1918	1918	1919	1918	228
654	20231117	094800	237406244	1908	1908	1908	1908	12
655	20231117	094700	237383348	1919	1919	1919	1918	996
656	20231117	094600	235472061	1919	1908	1919	1908	2966
657	20231117	094500	229807832	1908	1906	1908	1906	129
658	20231117	094400	229561954	1908	1907	1908	1907	2
659	20231117	094300	229558139	1908	1907	1908	1901	14
660	20231117	094200	229531450	1901	1901	1901	1901	243
661	20231117	094100	229069507	1909	1909	1909	1909	1
662	20231117	094000	229067598	1909	1909	1909	1909	2026
663	20231117	093900	225199964	1910	1910	1910	1910	28
664	20231117	093800	225146484	1910	1900	1910	1900	714
665	20231117	093700	223788789	1900	1900	1900	1900	0
666	20231117	093600	223788789	1900	1900	1900	1900	1
667	20231117	093500	223786889	1900	1900	1900	1890	12
668	20231117	093400	223764099	1890	1890	1890	1890	495
669	20231117	093300	222828549	1901	1892	1901	1890	970
670	20231117	093200	220994237	1892	1887	1892	1884	1101
671	20231117	093100	218913885	1888	1903	1903	1888	381
672	20231117	093000	218193368	1909	1914	1914	1897	4753
673	20231117	092900	209157582	1914	1914	1914	1914	18
674	20231117	092800	209123130	1915	1915	1915	1903	4014
675	20231117	092700	201437573	1904	1904	1919	1904	717
676	20231117	092600	200072134	1900	1908	1908	1900	2751
677	20231117	092500	194836366	1910	1930	1930	1910	5735
678	20231117	092400	183825643	1930	1932	1932	1922	3620
679	20231117	092300	176865954	1924	1932	1932	1924	4124
680	20231117	092200	168925359	1932	1928	1932	1927	1324
681	20231117	092100	166373349	1930	1932	1932	1930	495
682	20231117	092000	165417997	1932	1932	1932	1932	1
683	20231117	091900	165416065	1932	1936	1943	1932	1687
684	20231117	091800	162148258	1932	1931	1932	1930	2425
685	20231117	091700	157465191	1932	1935	1935	1932	663
686	20231117	091600	156183166	1935	1942	1942	1935	5125
687	20231117	091500	146240238	1942	1964	1964	1942	3488
688	20231117	091400	139440770	1965	1965	1965	1965	0
689	20231117	091300	139440770	1965	1946	1965	1946	166
690	20231117	091200	139114599	1966	1948	1966	1948	810
691	20231117	091100	137534485	1951	1943	1951	1943	418
692	20231117	091000	136719366	1942	1959	1959	1941	5540
693	20231117	090900	125913682	1955	1961	1961	1955	1794
694	20231117	090800	122405924	1961	1954	1961	1954	397
695	20231117	090700	121630095	1954	1962	1962	1953	1290
696	20231117	090600	119099733	1963	1975	1975	1952	3433
697	20231117	090500	112353979	1975	1941	1975	1940	5751
698	20231117	090400	101134163	1940	1948	1950	1938	5454
699	20231117	090300	90546728	1952	1972	1980	1937	9254
700	20231117	090200	72396538	1977	1992	2000	1977	19602
701	20231117	090100	33454540	1993	2015	2035	1983	6638
702	20231117	090000	20168085	2040	2090	2090	2005	9789