KissMeData/063440/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192900	425537392	1945	1945	1945	1945	12386
3	20231120	192800	425537392	1945	1945	1945	1945	0
4	20231120	192700	425537392	1945	1945	1945	1945	0
5	20231120	192600	425537392	1945	1945	1945	1945	0
6	20231120	192500	425537392	1945	1945	1945	1945	0
7	20231120	192400	425537392	1945	1945	1945	1945	0
8	20231120	192300	425537392	1945	1945	1945	1945	0
9	20231120	192200	425537392	1945	1945	1945	1945	0
10	20231120	192100	425537392	1945	1945	1945	1945	0
11	20231120	192000	425537392	1945	1945	1945	1945	0
12	20231120	191900	425537392	1945	1945	1945	1945	0
13	20231120	191800	425537392	1945	1945	1945	1945	0
14	20231120	191700	425537392	1945	1945	1945	1945	0
15	20231120	191600	425537392	1945	1945	1945	1945	0
16	20231120	191500	425537392	1945	1945	1945	1945	0
17	20231120	191400	425537392	1945	1945	1945	1945	0
18	20231120	191300	425537392	1945	1945	1945	1945	0
19	20231120	191200	425537392	1945	1945	1945	1945	0
20	20231120	191100	425537392	1945	1945	1945	1945	0
21	20231120	191000	425537392	1945	1945	1945	1945	0
22	20231120	190900	425537392	1945	1945	1945	1945	0
23	20231120	190800	425537392	1945	1945	1945	1945	0
24	20231120	190700	425537392	1945	1945	1945	1945	0
25	20231120	190600	425537392	1945	1945	1945	1945	0
26	20231120	190500	425537392	1945	1945	1945	1945	0
27	20231120	190400	425537392	1945	1945	1945	1945	0
28	20231120	190300	425537392	1945	1945	1945	1945	0
29	20231120	190200	425537392	1945	1945	1945	1945	0
30	20231120	190100	425537392	1945	1945	1945	1945	0
31	20231120	190000	425537392	1945	1945	1945	1945	0
32	20231120	185900	425537392	1945	1945	1945	1945	12386
33	20231120	185800	425537392	1945	1945	1945	1945	0
34	20231120	185700	425537392	1945	1945	1945	1945	0
35	20231120	185600	425537392	1945	1945	1945	1945	0
36	20231120	185500	425537392	1945	1945	1945	1945	0
37	20231120	185400	425537392	1945	1945	1945	1945	0
38	20231120	185300	425537392	1945	1945	1945	1945	0
39	20231120	185200	425537392	1945	1945	1945	1945	0
40	20231120	185100	425537392	1945	1945	1945	1945	0
41	20231120	185000	425537392	1945	1945	1945	1945	0
42	20231120	184900	425537392	1945	1945	1945	1945	0
43	20231120	184800	425537392	1945	1945	1945	1945	0
44	20231120	184700	425537392	1945	1945	1945	1945	0
45	20231120	184600	425537392	1945	1945	1945	1945	0
46	20231120	184500	425537392	1945	1945	1945	1945	0
47	20231120	184400	425537392	1945	1945	1945	1945	0
48	20231120	184300	425537392	1945	1945	1945	1945	0
49	20231120	184200	425537392	1945	1945	1945	1945	0
50	20231120	184100	425537392	1945	1945	1945	1945	0
51	20231120	184000	425537392	1945	1945	1945	1945	0
52	20231120	183900	425537392	1945	1945	1945	1945	0
53	20231120	183800	425537392	1945	1945	1945	1945	0
54	20231120	183700	425537392	1945	1945	1945	1945	0
55	20231120	183600	425537392	1945	1945	1945	1945	0
56	20231120	183500	425537392	1945	1945	1945	1945	0
57	20231120	183400	425537392	1945	1945	1945	1945	0
58	20231120	183300	425537392	1945	1945	1945	1945	0
59	20231120	183200	425537392	1945	1945	1945	1945	0
60	20231120	183100	425537392	1945	1945	1945	1945	0
61	20231120	183000	425537392	1945	1945	1945	1945	0
62	20231120	182900	425537392	1945	1945	1945	1945	12386
63	20231120	182800	425537392	1945	1945	1945	1945	0
64	20231120	182700	425537392	1945	1945	1945	1945	0
65	20231120	182600	425537392	1945	1945	1945	1945	0
66	20231120	182500	425537392	1945	1945	1945	1945	0
67	20231120	182400	425537392	1945	1945	1945	1945	0
68	20231120	182300	425537392	1945	1945	1945	1945	0
69	20231120	182200	425537392	1945	1945	1945	1945	0
70	20231120	182100	425537392	1945	1945	1945	1945	0
71	20231120	182000	425537392	1945	1945	1945	1945	0
72	20231120	181900	425537392	1945	1945	1945	1945	0
73	20231120	181800	425537392	1945	1945	1945	1945	0
74	20231120	181700	425537392	1945	1945	1945	1945	0
75	20231120	181600	425537392	1945	1945	1945	1945	0
76	20231120	181500	425537392	1945	1945	1945	1945	0
77	20231120	181400	425537392	1945	1945	1945	1945	0
78	20231120	181300	425537392	1945	1945	1945	1945	0
79	20231120	181200	425537392	1945	1945	1945	1945	0
80	20231120	181100	425537392	1945	1945	1945	1945	0
81	20231120	181000	425537392	1945	1945	1945	1945	0
82	20231120	180900	425537392	1945	1945	1945	1945	0
83	20231120	180800	425537392	1945	1945	1945	1945	0
84	20231120	180700	425537392	1945	1945	1945	1945	0
85	20231120	180600	425537392	1945	1945	1945	1945	0
86	20231120	180500	425537392	1945	1945	1945	1945	0
87	20231120	180400	425537392	1945	1945	1945	1945	0
88	20231120	180300	425537392	1945	1945	1945	1945	0
89	20231120	180200	425537392	1945	1945	1945	1945	0
90	20231120	180100	425537392	1945	1945	1945	1945	0
91	20231120	180000	425537392	1945	1945	1945	1945	0
92	20231120	175900	425537392	1945	1945	1945	1945	12386
93	20231120	175800	425537392	1945	1945	1945	1945	0
94	20231120	175700	425537392	1945	1945	1945	1945	0
95	20231120	175600	425537392	1945	1945	1945	1945	0
96	20231120	175500	425537392	1945	1945	1945	1945	0
97	20231120	175400	425537392	1945	1945	1945	1945	0
98	20231120	175300	425537392	1945	1945	1945	1945	0
99	20231120	175200	425537392	1945	1945	1945	1945	0
100	20231120	175100	425537392	1945	1945	1945	1945	0
101	20231120	175000	425537392	1945	1945	1945	1945	0
102	20231120	174900	425537392	1945	1945	1945	1945	0
103	20231120	174800	425537392	1945	1945	1945	1945	0
104	20231120	174700	425537392	1945	1945	1945	1945	0
105	20231120	174600	425537392	1945	1945	1945	1945	0
106	20231120	174500	425537392	1945	1945	1945	1945	0
107	20231120	174400	425537392	1945	1945	1945	1945	0
108	20231120	174300	425537392	1945	1945	1945	1945	0
109	20231120	174200	425537392	1945	1945	1945	1945	0
110	20231120	174100	425537392	1945	1945	1945	1945	0
111	20231120	174000	425537392	1945	1945	1945	1945	0
112	20231120	173900	425537392	1945	1945	1945	1945	0
113	20231120	173800	425537392	1945	1945	1945	1945	0
114	20231120	173700	425537392	1945	1945	1945	1945	0
115	20231120	173600	425537392	1945	1945	1945	1945	0
116	20231120	173500	425537392	1945	1945	1945	1945	0
117	20231120	173400	425537392	1945	1945	1945	1945	0
118	20231120	173300	425537392	1945	1945	1945	1945	0
119	20231120	173200	425537392	1945	1945	1945	1945	0
120	20231120	173100	425537392	1945	1945	1945	1945	0
121	20231120	173000	425537392	1945	1945	1945	1945	0
122	20231120	172900	425537392	1945	1945	1945	1945	12386
123	20231120	172800	425537392	1945	1945	1945	1945	0
124	20231120	172700	425537392	1945	1945	1945	1945	0
125	20231120	172600	425537392	1945	1945	1945	1945	0
126	20231120	172500	425537392	1945	1945	1945	1945	0
127	20231120	172400	425537392	1945	1945	1945	1945	0
128	20231120	172300	425537392	1945	1945	1945	1945	0
129	20231120	172200	425537392	1945	1945	1945	1945	0
130	20231120	172100	425537392	1945	1945	1945	1945	0
131	20231120	172000	425537392	1945	1945	1945	1945	0
132	20231120	171900	425537392	1945	1945	1945	1945	0
133	20231120	171800	425537392	1945	1945	1945	1945	0
134	20231120	171700	425537392	1945	1945	1945	1945	0
135	20231120	171600	425537392	1945	1945	1945	1945	0
136	20231120	171500	425537392	1945	1945	1945	1945	0
137	20231120	171400	425537392	1945	1945	1945	1945	0
138	20231120	171300	425537392	1945	1945	1945	1945	0
139	20231120	171200	425537392	1945	1945	1945	1945	0
140	20231120	171100	425537392	1945	1945	1945	1945	0
141	20231120	171000	425537392	1945	1945	1945	1945	0
142	20231120	170900	425537392	1945	1945	1945	1945	0
143	20231120	170800	425537392	1945	1945	1945	1945	0
144	20231120	170700	425537392	1945	1945	1945	1945	0
145	20231120	170600	425537392	1945	1945	1945	1945	0
146	20231120	170500	425537392	1945	1945	1945	1945	0
147	20231120	170400	425537392	1945	1945	1945	1945	0
148	20231120	170300	425537392	1945	1945	1945	1945	0
149	20231120	170200	425537392	1945	1945	1945	1945	0
150	20231120	170100	425537392	1945	1945	1945	1945	0
151	20231120	170000	425537392	1945	1945	1945	1945	0
152	20231120	165900	425537392	1945	1945	1945	1945	12386
153	20231120	165800	425537392	1945	1945	1945	1945	0
154	20231120	165700	425537392	1945	1945	1945	1945	0
155	20231120	165600	425537392	1945	1945	1945	1945	0
156	20231120	165500	425537392	1945	1945	1945	1945	0
157	20231120	165400	425537392	1945	1945	1945	1945	0
158	20231120	165300	425537392	1945	1945	1945	1945	0
159	20231120	165200	425537392	1945	1945	1945	1945	0
160	20231120	165100	425537392	1945	1945	1945	1945	0
161	20231120	165000	425537392	1945	1945	1945	1945	0
162	20231120	164900	425537392	1945	1945	1945	1945	0
163	20231120	164800	425537392	1945	1945	1945	1945	0
164	20231120	164700	425537392	1945	1945	1945	1945	0
165	20231120	164600	425537392	1945	1945	1945	1945	0
166	20231120	164500	425537392	1945	1945	1945	1945	0
167	20231120	164400	425537392	1945	1945	1945	1945	0
168	20231120	164300	425537392	1945	1945	1945	1945	0
169	20231120	164200	425537392	1945	1945	1945	1945	0
170	20231120	164100	425537392	1945	1945	1945	1945	0
171	20231120	164000	425537392	1945	1945	1945	1945	0
172	20231120	163900	425537392	1945	1945	1945	1945	0
173	20231120	163800	425537392	1945	1945	1945	1945	0
174	20231120	163700	425537392	1945	1945	1945	1945	0
175	20231120	163600	425537392	1945	1945	1945	1945	0
176	20231120	163500	425537392	1945	1945	1945	1945	0
177	20231120	163400	425537392	1945	1945	1945	1945	0
178	20231120	163300	425537392	1945	1945	1945	1945	0
179	20231120	163200	425537392	1945	1945	1945	1945	0
180	20231120	163100	425537392	1945	1945	1945	1945	0
181	20231120	163000	425537392	1945	1945	1945	1945	0
182	20231120	162900	425537392	1945	1945	1945	1945	12386
183	20231120	162800	425537392	1945	1945	1945	1945	0
184	20231120	162700	425537392	1945	1945	1945	1945	0
185	20231120	162600	425537392	1945	1945	1945	1945	0
186	20231120	162500	425537392	1945	1945	1945	1945	0
187	20231120	162400	425537392	1945	1945	1945	1945	0
188	20231120	162300	425537392	1945	1945	1945	1945	0
189	20231120	162200	425537392	1945	1945	1945	1945	0
190	20231120	162100	425537392	1945	1945	1945	1945	0
191	20231120	162000	425537392	1945	1945	1945	1945	0
192	20231120	161900	425537392	1945	1945	1945	1945	0
193	20231120	161800	425537392	1945	1945	1945	1945	0
194	20231120	161700	425537392	1945	1945	1945	1945	0
195	20231120	161600	425537392	1945	1945	1945	1945	0
196	20231120	161500	425537392	1945	1945	1945	1945	0
197	20231120	161400	425537392	1945	1945	1945	1945	0
198	20231120	161300	425537392	1945	1945	1945	1945	0
199	20231120	161200	425537392	1945	1945	1945	1945	0
200	20231120	161100	425537392	1945	1945	1945	1945	0
201	20231120	161000	425537392	1945	1945	1945	1945	0
202	20231120	160900	425537392	1945	1945	1945	1945	0
203	20231120	160800	425537392	1945	1945	1945	1945	0
204	20231120	160700	425537392	1945	1945	1945	1945	0
205	20231120	160600	425537392	1945	1945	1945	1945	0
206	20231120	160500	425537392	1945	1945	1945	1945	0
207	20231120	160400	425537392	1945	1945	1945	1945	0
208	20231120	160300	425537392	1945	1945	1945	1945	0
209	20231120	160200	425537392	1945	1945	1945	1945	0
210	20231120	160100	425537392	1945	1945	1945	1945	0
211	20231120	160000	425537392	1945	1945	1945	1945	0
212	20231120	155900	425537392	1945	1945	1945	1945	12386
213	20231120	155800	425537392	1945	1945	1945	1945	0
214	20231120	155700	425537392	1945	1945	1945	1945	0
215	20231120	155600	425537392	1945	1945	1945	1945	0
216	20231120	155500	425537392	1945	1945	1945	1945	0
217	20231120	155400	425537392	1945	1945	1945	1945	0
218	20231120	155300	425537392	1945	1945	1945	1945	0
219	20231120	155200	425537392	1945	1945	1945	1945	0
220	20231120	155100	425537392	1945	1945	1945	1945	0
221	20231120	155000	425537392	1945	1945	1945	1945	0
222	20231120	154900	425537392	1945	1945	1945	1945	0
223	20231120	154800	425537392	1945	1945	1945	1945	0
224	20231120	154700	425537392	1945	1945	1945	1945	0
225	20231120	154600	425537392	1945	1945	1945	1945	0
226	20231120	154500	425537392	1945	1945	1945	1945	0
227	20231120	154400	425537392	1945	1945	1945	1945	0
228	20231120	154300	425537392	1945	1945	1945	1945	0
229	20231120	154200	425537392	1945	1945	1945	1945	0
230	20231120	154100	425537392	1945	1945	1945	1945	0
231	20231120	154000	425537392	1945	1945	1945	1945	0
232	20231120	153900	425537392	1945	1945	1945	1945	0
233	20231120	153800	425537392	1945	1945	1945	1945	0
234	20231120	153700	425537392	1945	1945	1945	1945	0
235	20231120	153600	425537392	1945	1945	1945	1945	0
236	20231120	153500	425537392	1945	1945	1945	1945	0
237	20231120	153400	425537392	1945	1945	1945	1945	0
238	20231120	153300	425537392	1945	1945	1945	1945	0
239	20231120	153200	425537392	1945	1945	1945	1945	0
240	20231120	153100	425537392	1945	1945	1945	1945	0
241	20231120	153000	425537392	1945	1945	1945	1945	12386
242	20231120	152900	401446622	1945	1945	1945	1945	0
243	20231120	152800	401446622	1945	1945	1945	1945	0
244	20231120	152700	401446622	1945	1945	1945	1945	0
245	20231120	152600	401446622	1945	1945	1945	1945	0
246	20231120	152500	401446622	1945	1945	1945	1945	0
247	20231120	152400	401446622	1945	1945	1945	1945	0
248	20231120	152300	401446622	1945	1945	1945	1945	0
249	20231120	152200	401446622	1945	1945	1945	1945	0
250	20231120	152100	401446622	1945	1945	1945	1945	0
251	20231120	152000	401446622	1945	1945	1945	1945	0
252	20231120	151900	401446622	1945	1945	1945	1945	257
253	20231120	151800	400946757	1945	1945	1945	1945	0
254	20231120	151700	400946757	1945	1942	1945	1942	5250
255	20231120	151600	390747492	1940	1940	1940	1940	500
256	20231120	151500	389777492	1942	1942	1942	1942	440
257	20231120	151400	388923012	1942	1942	1943	1938	2091
258	20231120	151300	384865450	1943	1939	1943	1939	1002
259	20231120	151200	382922568	1939	1940	1940	1939	466
260	20231120	151100	382018713	1944	1944	1944	1944	0
261	20231120	151000	382018713	1944	1944	1944	1944	40
262	20231120	150900	381940953	1942	1942	1942	1940	824
263	20231120	150800	380342295	1942	1942	1942	1942	198
264	20231120	150700	379957779	1942	1942	1942	1942	20
265	20231120	150600	379918939	1942	1942	1942	1942	1
266	20231120	150500	379916997	1944	1941	1944	1941	158
267	20231120	150400	379610244	1944	1944	1944	1944	12
268	20231120	150300	379586916	1944	1943	1944	1943	2077
269	20231120	150200	375549927	1943	1943	1943	1943	4
270	20231120	150100	375542155	1943	1943	1943	1943	146
271	20231120	150000	375258477	1944	1943	1944	1943	562
272	20231120	145900	374166449	1943	1943	1943	1943	288
273	20231120	145800	373606865	1943	1943	1943	1943	0
274	20231120	145700	373606865	1943	1944	1944	1943	34
275	20231120	145600	373540793	1944	1944	1944	1944	0
276	20231120	145500	373540793	1944	1944	1944	1944	1
277	20231120	145400	373538849	1943	1941	1943	1941	427
278	20231120	145300	372709988	1944	1944	1944	1944	0
279	20231120	145200	372709988	1944	1944	1944	1944	0
280	20231120	145100	372709988	1944	1941	1944	1941	579
281	20231120	145000	371586060	1944	1944	1944	1944	358
282	20231120	144900	370890108	1941	1941	1941	1941	0
283	20231120	144800	370890108	1941	1941	1941	1941	0
284	20231120	144700	370890108	1941	1941	1941	1941	1
285	20231120	144600	370888167	1945	1945	1945	1945	0
286	20231120	144500	370888167	1945	1945	1945	1945	57
287	20231120	144400	370777302	1944	1943	1944	1943	319
288	20231120	144300	370157435	1943	1943	1943	1943	10
289	20231120	144200	370138005	1943	1943	1943	1943	0
290	20231120	144100	370138005	1943	1943	1943	1943	20
291	20231120	144000	370099145	1945	1944	1945	1944	180
292	20231120	143900	369749194	1944	1944	1944	1944	1
293	20231120	143800	369747250	1944	1944	1944	1944	40
294	20231120	143700	369669490	1943	1943	1943	1943	2
295	20231120	143600	369665604	1945	1945	1945	1945	10
296	20231120	143500	369646154	1945	1943	1945	1943	241
297	20231120	143400	369177815	1943	1943	1943	1943	797
298	20231120	143300	367629244	1945	1941	1945	1941	5000
299	20231120	143200	357910809	1941	1941	1941	1941	21
300	20231120	143100	357870048	1941	1942	1942	1941	100
301	20231120	143000	357675898	1943	1942	1943	1942	108
302	20231120	142900	357466154	1944	1944	1944	1944	0
303	20231120	142800	357466154	1944	1944	1944	1944	0
304	20231120	142700	357466154	1944	1944	1944	1944	21
305	20231120	142600	357425330	1944	1944	1944	1944	0
306	20231120	142500	357425330	1944	1944	1944	1944	58
307	20231120	142400	357312578	1940	1941	1941	1940	361
308	20231120	142300	356612139	1945	1945	1945	1945	0
309	20231120	142200	356612139	1945	1945	1945	1945	0
310	20231120	142100	356612139	1945	1945	1945	1945	0
311	20231120	142000	356612139	1945	1945	1945	1945	58
312	20231120	141900	356499329	1945	1945	1945	1945	0
313	20231120	141800	356499329	1945	1945	1945	1945	250
314	20231120	141700	356013079	1945	1945	1945	1945	0
315	20231120	141600	356013079	1945	1945	1945	1945	0
316	20231120	141500	356013079	1945	1945	1945	1945	68
317	20231120	141400	355880819	1945	1944	1945	1944	1160
318	20231120	141300	353625619	1945	1945	1945	1945	0
319	20231120	141200	353625619	1945	1945	1945	1945	0
320	20231120	141100	353625619	1945	1945	1945	1945	0
321	20231120	141000	353625619	1945	1945	1945	1945	249
322	20231120	140900	353141314	1945	1945	1945	1945	0
323	20231120	140800	353141314	1945	1945	1945	1945	80
324	20231120	140700	352985714	1940	1940	1940	1940	10257
325	20231120	140600	333087134	1944	1944	1944	1944	0
326	20231120	140500	333087134	1944	1944	1944	1944	58
327	20231120	140400	332974382	1944	1944	1944	1944	1
328	20231120	140300	332972438	1945	1945	1945	1945	19
329	20231120	140200	332935483	1945	1945	1945	1945	250
330	20231120	140100	332449233	1937	1937	1937	1937	0
331	20231120	140000	332449233	1937	1937	1937	1937	0
332	20231120	135900	332449233	1937	1937	1937	1937	1896
333	20231120	135800	328776681	1937	1938	1938	1937	3104
334	20231120	135700	322763527	1946	1946	1946	1946	99
335	20231120	135600	322570873	1946	1946	1946	1946	0
336	20231120	135500	322570873	1946	1946	1946	1946	0
337	20231120	135400	322570873	1946	1946	1946	1946	10
338	20231120	135300	322551413	1946	1946	1946	1946	0
339	20231120	135200	322551413	1946	1946	1946	1946	0
340	20231120	135100	322551413	1946	1946	1946	1946	37
341	20231120	135000	322479411	1946	1946	1946	1946	0
342	20231120	134900	322479411	1946	1946	1946	1946	100
343	20231120	134800	322284811	1948	1947	1948	1946	281
344	20231120	134700	321737905	1947	1947	1947	1947	10
345	20231120	134600	321718435	1947	1945	1947	1945	2112
346	20231120	134500	317609069	1937	1937	1937	1937	0
347	20231120	134400	317609069	1937	1937	1937	1937	0
348	20231120	134300	317609069	1937	1937	1937	1937	0
349	20231120	134200	317609069	1937	1937	1937	1937	0
350	20231120	134100	317609069	1937	1937	1937	1937	8503
351	20231120	134000	301138758	1937	1945	1945	1937	256
352	20231120	133900	300642542	1945	1945	1945	1945	1
353	20231120	133800	300640597	1945	1945	1945	1945	0
354	20231120	133700	300640597	1945	1945	1945	1945	0
355	20231120	133600	300640597	1945	1945	1945	1945	81
356	20231120	133500	300483052	1944	1944	1944	1944	1
357	20231120	133400	300481108	1944	1944	1944	1944	2
358	20231120	133300	300477220	1944	1944	1944	1944	27
359	20231120	133200	300424732	1938	1938	1938	1938	5
360	20231120	133100	300415042	1944	1944	1944	1944	1
361	20231120	133000	300413098	1944	1944	1944	1944	250
362	20231120	132900	299927098	1937	1937	1937	1937	0
363	20231120	132800	299927098	1937	1937	1937	1937	10
364	20231120	132700	299907728	1937	1937	1937	1937	0
365	20231120	132600	299907728	1937	1937	1937	1937	0
366	20231120	132500	299907728	1937	1944	1944	1937	181
367	20231120	132400	299556970	1944	1944	1944	1944	2
368	20231120	132300	299553082	1936	1936	1936	1936	3613
369	20231120	132200	292558314	1944	1944	1944	1944	0
370	20231120	132100	292558314	1944	1944	1944	1944	0
371	20231120	132000	292558314	1944	1944	1944	1944	0
372	20231120	131900	292558314	1944	1945	1945	1944	63
373	20231120	131800	292435802	1945	1945	1945	1945	0
374	20231120	131700	292435802	1945	1945	1945	1945	40
375	20231120	131600	292358002	1946	1946	1946	1946	1
376	20231120	131500	292356056	1946	1946	1946	1946	20
377	20231120	131400	292317136	1945	1946	1946	1945	350
378	20231120	131300	291636136	1944	1944	1944	1944	1
379	20231120	131200	291634192	1944	1944	1944	1944	1
380	20231120	131100	291632248	1946	1946	1946	1946	0
381	20231120	131000	291632248	1946	1942	1946	1935	1293
382	20231120	130900	289123613	1945	1945	1945	1945	503
383	20231120	130800	288145278	1942	1942	1942	1942	0
384	20231120	130700	288145278	1942	1942	1942	1942	1
385	20231120	130600	288143336	1942	1942	1942	1942	3
386	20231120	130500	288137510	1942	1942	1942	1942	0
387	20231120	130400	288137510	1942	1946	1946	1942	133
388	20231120	130300	287878900	1946	1946	1946	1946	0
389	20231120	130200	287878900	1946	1946	1946	1946	0
390	20231120	130100	287878900	1946	1946	1946	1946	1
391	20231120	130000	287876954	1946	1946	1946	1946	218
392	20231120	125900	287452726	1937	1937	1937	1937	0
393	20231120	125800	287452726	1937	1947	1948	1937	846
394	20231120	125700	285811413	1937	1937	1937	1937	0
395	20231120	125600	285811413	1937	1937	1937	1937	1010
396	20231120	125500	283855043	1937	1937	1937	1937	0
397	20231120	125400	283855043	1937	1937	1937	1937	0
398	20231120	125300	283855043	1937	1937	1937	1937	0
399	20231120	125200	283855043	1937	1944	1944	1937	120
400	20231120	125100	283622050	1944	1944	1944	1944	1
401	20231120	125000	283620106	1944	1944	1944	1944	50
402	20231120	124900	283522906	1944	1944	1944	1944	2000
403	20231120	124800	279634906	1944	1944	1944	1944	0
404	20231120	124700	279634906	1944	1944	1944	1944	1338
405	20231120	124600	277033834	1944	1948	1948	1944	257
406	20231120	124500	276533202	1948	1948	1948	1948	12
407	20231120	124400	276509826	1945	1943	1945	1943	325
408	20231120	124300	275877931	1944	1944	1944	1944	0
409	20231120	124200	275877931	1944	1945	1945	1944	897
410	20231120	124100	274133913	1945	1945	1945	1945	91
411	20231120	124000	273956918	1948	1948	1948	1948	44
412	20231120	123900	273871206	1949	1949	1949	1949	0
413	20231120	123800	273871206	1949	1949	1949	1949	0
414	20231120	123700	273871206	1949	1949	1949	1949	0
415	20231120	123600	273871206	1949	1947	1949	1947	1135
416	20231120	123500	271659643	1947	1947	1947	1947	0
417	20231120	123400	271659643	1947	1947	1947	1947	1
418	20231120	123300	271657696	1948	1948	1948	1948	0
419	20231120	123200	271657696	1948	1948	1948	1948	81
420	20231120	123100	271499908	1939	1939	1939	1939	542
421	20231120	123000	270448970	1939	1951	1951	1939	15
422	20231120	122900	270419741	1951	1938	1951	1938	1078
423	20231120	122800	268329317	1938	1938	1938	1938	450
424	20231120	122700	267457217	1950	1950	1950	1950	4692
425	20231120	122600	258307817	1950	1934	1951	1934	19316
426	20231120	122500	220876691	1934	1934	1934	1934	1233
427	20231120	122400	218492069	1934	1934	1934	1934	1854
428	20231120	122300	214906433	1934	1933	1934	1933	1441
429	20231120	122200	212120389	1934	1934	1934	1934	0
430	20231120	122100	212120389	1934	1934	1934	1934	0
431	20231120	122000	212120389	1934	1934	1934	1934	0
432	20231120	121900	212120389	1934	1934	1934	1934	0
433	20231120	121800	212120389	1934	1934	1934	1934	0
434	20231120	121700	212120389	1934	1934	1934	1934	17
435	20231120	121600	212087511	1934	1933	1934	1933	223
436	20231120	121500	211656252	1934	1934	1934	1934	12
437	20231120	121400	211633044	1933	1933	1933	1933	23
438	20231120	121300	211588585	1932	1932	1932	1932	200
439	20231120	121200	211202185	1933	1933	1933	1933	21
440	20231120	121100	211161592	1933	1933	1933	1933	0
441	20231120	121000	211161592	1933	1934	1934	1933	305
442	20231120	120900	210572016	1934	1933	1934	1933	630
443	20231120	120800	209354223	1933	1933	1933	1933	0
444	20231120	120700	209354223	1933	1933	1933	1933	0
445	20231120	120600	209354223	1933	1933	1933	1933	0
446	20231120	120500	209354223	1933	1933	1933	1933	0
447	20231120	120400	209354223	1933	1933	1933	1933	0
448	20231120	120300	209354223	1933	1931	1933	1931	207
449	20231120	120200	208954102	1933	1933	1933	1933	224
450	20231120	120100	208521110	1933	1933	1933	1933	190
451	20231120	120000	208153840	1933	1933	1933	1933	113
452	20231120	115900	207935411	1931	1931	1931	1931	0
453	20231120	115800	207935411	1931	1931	1931	1931	0
454	20231120	115700	207935411	1931	1931	1931	1931	5
455	20231120	115600	207925756	1933	1933	1933	1933	0
456	20231120	115500	207925756	1933	1933	1933	1933	340
457	20231120	115400	207268536	1933	1932	1933	1932	250
458	20231120	115300	206785457	1929	1930	1930	1929	1234
459	20231120	115200	204403935	1930	1930	1930	1930	0
460	20231120	115100	204403935	1930	1930	1930	1930	30
461	20231120	115000	204346035	1930	1930	1930	1930	89
462	20231120	114900	204174265	1930	1930	1930	1930	0
463	20231120	114800	204174265	1930	1930	1930	1930	0
464	20231120	114700	204174265	1930	1930	1930	1930	0
465	20231120	114600	204174265	1930	1930	1930	1930	0
466	20231120	114500	204174265	1930	1930	1930	1930	12
467	20231120	114400	204151105	1930	1930	1930	1930	0
468	20231120	114300	204151105	1930	1930	1930	1930	1
469	20231120	114200	204149175	1930	1930	1930	1930	1
470	20231120	114100	204147245	1930	1930	1930	1930	0
471	20231120	114000	204147245	1930	1930	1930	1930	44
472	20231120	113900	204062325	1929	1929	1929	1929	150
473	20231120	113800	203772975	1929	1929	1929	1929	250
474	20231120	113700	203290725	1930	1930	1930	1930	0
475	20231120	113600	203290725	1930	1930	1930	1930	0
476	20231120	113500	203290725	1930	1930	1930	1930	0
477	20231120	113400	203290725	1930	1930	1930	1930	0
478	20231120	113300	203290725	1930	1930	1930	1930	21
479	20231120	113200	203250195	1930	1930	1930	1930	1
480	20231120	113100	203248265	1925	1925	1925	1925	103
481	20231120	113000	203049990	1925	1927	1927	1925	5000
482	20231120	112900	193419738	1930	1930	1930	1930	16
483	20231120	112800	193388858	1930	1930	1930	1930	908
484	20231120	112700	191636418	1930	1930	1930	1930	0
485	20231120	112600	191636418	1930	1930	1930	1930	0
486	20231120	112500	191636418	1930	1930	1930	1930	430
487	20231120	112400	190806518	1930	1930	1930	1930	20
488	20231120	112300	190767918	1933	1933	1933	1933	1100
489	20231120	112200	188641618	1934	1933	1934	1933	667
490	20231120	112100	187351881	1933	1933	1933	1933	6
491	20231120	112000	187340283	1933	1933	1933	1933	0
492	20231120	111900	187340283	1933	1933	1933	1933	0
493	20231120	111800	187340283	1933	1933	1933	1933	258
494	20231120	111700	186841569	1933	1933	1933	1933	0
495	20231120	111600	186841569	1933	1933	1933	1933	0
496	20231120	111500	186841569	1933	1933	1933	1933	14
497	20231120	111400	186814507	1933	1933	1933	1933	22
498	20231120	111300	186771981	1933	1933	1933	1933	30
499	20231120	111200	186713991	1933	1933	1933	1933	200
500	20231120	111100	186327391	1933	1933	1933	1933	0
501	20231120	111000	186327391	1933	1933	1933	1933	470
502	20231120	110900	185418881	1933	1932	1933	1932	368
503	20231120	110800	184707542	1930	1930	1930	1930	0
504	20231120	110700	184707542	1930	1930	1930	1930	102
505	20231120	110600	184510682	1934	1934	1934	1934	251
506	20231120	110500	184025248	1934	1934	1934	1934	0
507	20231120	110400	184025248	1934	1934	1934	1934	0
508	20231120	110300	184025248	1934	1934	1934	1934	191
509	20231120	110200	183655854	1930	1934	1934	1929	515
510	20231120	110100	182662084	1928	1928	1928	1928	0
511	20231120	110000	182662084	1928	1928	1928	1928	2000
512	20231120	105900	178806084	1927	1927	1927	1927	0
513	20231120	105800	178806084	1927	1927	1927	1927	246
514	20231120	105700	178332042	1934	1934	1934	1934	21
515	20231120	105600	178291428	1934	1934	1934	1934	272
516	20231120	105500	177765380	1934	1934	1934	1934	0
517	20231120	105400	177765380	1934	1934	1934	1934	794
518	20231120	105300	176229784	1933	1931	1933	1931	11620
519	20231120	105200	153781882	1925	1925	1925	1925	244
520	20231120	105100	153312182	1931	1931	1931	1931	0
521	20231120	105000	153312182	1931	1931	1931	1931	251
522	20231120	104900	152827501	1931	1931	1931	1931	191
523	20231120	104800	152458680	1931	1931	1931	1931	1
524	20231120	104700	152456749	1931	1931	1931	1931	62
525	20231120	104600	152337027	1931	1931	1931	1931	120
526	20231120	104500	152105307	1931	1931	1931	1931	635
527	20231120	104400	150879122	1931	1931	1931	1931	440
528	20231120	104300	150029482	1931	1931	1931	1931	2
529	20231120	104200	150025620	1931	1931	1931	1931	193
530	20231120	104100	149652937	1931	1931	1931	1931	0
531	20231120	104000	149652937	1931	1931	1931	1931	64
532	20231120	103900	149529353	1931	1931	1931	1931	21
533	20231120	103800	149488802	1931	1931	1931	1931	1
534	20231120	103700	149486871	1931	1931	1931	1931	20
535	20231120	103600	149448251	1931	1931	1931	1931	0
536	20231120	103500	149448251	1931	1931	1931	1931	0
537	20231120	103400	149448251	1931	1931	1931	1931	251
538	20231120	103300	148963570	1924	1924	1924	1924	0
539	20231120	103200	148963570	1924	1924	1924	1924	36
540	20231120	103100	148894306	1924	1924	1924	1924	500
541	20231120	103000	147932306	1931	1931	1931	1931	0
542	20231120	102900	147932306	1931	1931	1931	1931	1140
543	20231120	102800	145730966	1923	1923	1923	1923	0
544	20231120	102700	145730966	1923	1931	1931	1923	1127
545	20231120	102600	143563657	1931	1931	1931	1931	0
546	20231120	102500	143563657	1931	1931	1931	1931	1
547	20231120	102400	143561726	1931	1931	1931	1931	599
548	20231120	102300	142405057	1931	1931	1931	1931	0
549	20231120	102200	142405057	1931	1931	1931	1931	0
550	20231120	102100	142405057	1931	1931	1931	1931	5
551	20231120	102000	142395402	1931	1931	1931	1931	0
552	20231120	101900	142395402	1931	1931	1931	1931	3
553	20231120	101800	142389609	1931	1931	1931	1931	272
554	20231120	101700	141864377	1931	1931	1931	1931	2
555	20231120	101600	141860515	1931	1931	1931	1931	2
556	20231120	101500	141856653	1931	1931	1931	1931	1
557	20231120	101400	141854722	1922	1922	1922	1922	0
558	20231120	101300	141854722	1922	1922	1922	1922	0
559	20231120	101200	141854722	1922	1931	1931	1922	2135
560	20231120	101100	137751243	1925	1925	1925	1925	2642
561	20231120	101000	132665393	1931	1931	1931	1931	44
562	20231120	100900	132580429	1925	1925	1925	1925	1985
563	20231120	100800	128759304	1932	1932	1932	1932	0
564	20231120	100700	128759304	1932	1932	1932	1932	0
565	20231120	100600	128759304	1932	1932	1932	1932	10
566	20231120	100500	128739984	1932	1932	1932	1932	0
567	20231120	100400	128739984	1932	1932	1932	1932	1
568	20231120	100300	128738052	1933	1932	1933	1932	21
569	20231120	100200	128697464	1933	1933	1933	1933	251
570	20231120	100100	128212281	1933	1933	1933	1933	1
571	20231120	100000	128210348	1927	1927	1927	1927	0
572	20231120	095900	128210348	1927	1927	1927	1927	569
573	20231120	095800	127113885	1928	1928	1928	1928	454
574	20231120	095700	126238573	1928	1928	1928	1928	1297
575	20231120	095600	123737957	1928	1928	1928	1928	1012
576	20231120	095500	121786821	1927	1927	1927	1927	0
577	20231120	095400	121786821	1927	1927	1927	1927	0
578	20231120	095300	121786821	1927	1927	1927	1927	0
579	20231120	095200	121786821	1927	1933	1933	1927	201
580	20231120	095100	121399008	1926	1926	1926	1926	0
581	20231120	095000	121399008	1926	1926	1926	1926	0
582	20231120	094900	121399008	1926	1926	1926	1926	0
583	20231120	094800	121399008	1926	1926	1926	1926	2
584	20231120	094700	121395156	1934	1934	1934	1934	1
585	20231120	094600	121393222	1934	1934	1934	1934	261
586	20231120	094500	120888448	1926	1926	1926	1926	0
587	20231120	094400	120888448	1926	1934	1934	1926	777
588	20231120	094300	119390813	1934	1934	1934	1934	0
589	20231120	094200	119390813	1934	1934	1934	1934	20
590	20231120	094100	119352133	1934	1934	1934	1934	404
591	20231120	094000	118570797	1934	1934	1934	1934	0
592	20231120	093900	118570797	1934	1934	1934	1934	458
593	20231120	093800	117685025	1935	1935	1935	1935	2583
594	20231120	093700	112686920	1935	1935	1935	1935	40
595	20231120	093600	112609520	1936	1934	1936	1934	2976
596	20231120	093500	106849119	1933	1927	1933	1927	25062
597	20231120	093400	58482620	1927	1927	1927	1927	0
598	20231120	093300	58482620	1927	1927	1927	1927	5
599	20231120	093200	58472985	1927	1927	1927	1927	2
600	20231120	093100	58469131	1921	1921	1921	1921	2
601	20231120	093000	58465289	1927	1926	1927	1921	1185
602	20231120	092900	56187972	1922	1922	1922	1922	26
603	20231120	092800	56138000	1921	1921	1921	1921	0
604	20231120	092700	56138000	1921	1921	1921	1921	0
605	20231120	092600	56138000	1921	1921	1921	1921	892
606	20231120	092500	54424468	1928	1928	1928	1928	131
607	20231120	092400	54171900	1929	1930	1930	1929	1126
608	20231120	092300	51999836	1930	1929	1930	1929	4712
609	20231120	092200	42909887	1928	1927	1928	1920	2615
610	20231120	092100	37887734	1927	1923	1927	1923	1253
611	20231120	092000	35476308	1922	1918	1922	1918	1016
612	20231120	091900	33526038	1917	1917	1917	1917	1
613	20231120	091800	33524121	1917	1917	1917	1917	105
614	20231120	091700	33322836	1917	1917	1917	1917	0
615	20231120	091600	33322836	1917	1919	1919	1917	54
616	20231120	091500	33219218	1919	1919	1919	1919	4005
617	20231120	091400	25533623	1910	1910	1910	1910	0
618	20231120	091300	25533623	1910	1910	1910	1910	1000
619	20231120	091200	23623623	1919	1919	1919	1919	2
620	20231120	091100	23619785	1919	1919	1919	1919	52
621	20231120	091000	23519997	1919	1919	1919	1919	5
622	20231120	090900	23510402	1918	1918	1918	1918	100
623	20231120	090800	23318602	1918	1918	1918	1917	6100
624	20231120	090700	11618902	1918	1900	1918	1900	304
625	20231120	090600	11041257	1900	1900	1900	1900	0
626	20231120	090500	11041257	1900	1900	1900	1900	0
627	20231120	090400	11041257	1900	1900	1900	1900	0
628	20231120	090300	11041257	1900	1896	1900	1892	1953
629	20231120	090200	7332044	1896	1900	1900	1896	196
630	20231120	090100	6959848	1900	1908	1908	1897	3243
631	20231120	090000	774648	1908	1908	1908	1908	406