KissMeData/277410/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	205400	687599875	1915	1915	1915	1915	3197
3	20231117	205300	687599875	1915	1915	1915	1915	0
4	20231117	205200	687599875	1915	1915	1915	1915	0
5	20231117	205100	687599875	1915	1915	1915	1915	0
6	20231117	205000	687599875	1915	1915	1915	1915	0
7	20231117	204900	687599875	1915	1915	1915	1915	0
8	20231117	204800	687599875	1915	1915	1915	1915	0
9	20231117	204700	687599875	1915	1915	1915	1915	0
10	20231117	204600	687599875	1915	1915	1915	1915	0
11	20231117	204500	687599875	1915	1915	1915	1915	0
12	20231117	204400	687599875	1915	1915	1915	1915	0
13	20231117	204300	687599875	1915	1915	1915	1915	0
14	20231117	204200	687599875	1915	1915	1915	1915	0
15	20231117	204100	687599875	1915	1915	1915	1915	0
16	20231117	204000	687599875	1915	1915	1915	1915	0
17	20231117	203900	687599875	1915	1915	1915	1915	0
18	20231117	203800	687599875	1915	1915	1915	1915	0
19	20231117	203700	687599875	1915	1915	1915	1915	0
20	20231117	203600	687599875	1915	1915	1915	1915	0
21	20231117	203500	687599875	1915	1915	1915	1915	0
22	20231117	203400	687599875	1915	1915	1915	1915	0
23	20231117	203300	687599875	1915	1915	1915	1915	0
24	20231117	203200	687599875	1915	1915	1915	1915	0
25	20231117	203100	687599875	1915	1915	1915	1915	0
26	20231117	203000	687599875	1915	1915	1915	1915	0
27	20231117	202900	687599875	1915	1915	1915	1915	0
28	20231117	202800	687599875	1915	1915	1915	1915	0
29	20231117	202700	687599875	1915	1915	1915	1915	0
30	20231117	202600	687599875	1915	1915	1915	1915	0
31	20231117	202500	687599875	1915	1915	1915	1915	0
32	20231117	202400	687599875	1915	1915	1915	1915	3197
33	20231117	202300	687599875	1915	1915	1915	1915	0
34	20231117	202200	687599875	1915	1915	1915	1915	0
35	20231117	202100	687599875	1915	1915	1915	1915	0
36	20231117	202000	687599875	1915	1915	1915	1915	0
37	20231117	201900	687599875	1915	1915	1915	1915	0
38	20231117	201800	687599875	1915	1915	1915	1915	0
39	20231117	201700	687599875	1915	1915	1915	1915	0
40	20231117	201600	687599875	1915	1915	1915	1915	0
41	20231117	201500	687599875	1915	1915	1915	1915	0
42	20231117	201400	687599875	1915	1915	1915	1915	0
43	20231117	201300	687599875	1915	1915	1915	1915	0
44	20231117	201200	687599875	1915	1915	1915	1915	0
45	20231117	201100	687599875	1915	1915	1915	1915	0
46	20231117	201000	687599875	1915	1915	1915	1915	0
47	20231117	200900	687599875	1915	1915	1915	1915	0
48	20231117	200800	687599875	1915	1915	1915	1915	0
49	20231117	200700	687599875	1915	1915	1915	1915	0
50	20231117	200600	687599875	1915	1915	1915	1915	0
51	20231117	200500	687599875	1915	1915	1915	1915	0
52	20231117	200400	687599875	1915	1915	1915	1915	0
53	20231117	200300	687599875	1915	1915	1915	1915	0
54	20231117	200200	687599875	1915	1915	1915	1915	0
55	20231117	200100	687599875	1915	1915	1915	1915	0
56	20231117	200000	687599875	1915	1915	1915	1915	0
57	20231117	195900	687599875	1915	1915	1915	1915	0
58	20231117	195800	687599875	1915	1915	1915	1915	0
59	20231117	195700	687599875	1915	1915	1915	1915	0
60	20231117	195600	687599875	1915	1915	1915	1915	0
61	20231117	195500	687599875	1915	1915	1915	1915	0
62	20231117	195400	687599875	1915	1915	1915	1915	3197
63	20231117	195300	687599875	1915	1915	1915	1915	0
64	20231117	195200	687599875	1915	1915	1915	1915	0
65	20231117	195100	687599875	1915	1915	1915	1915	0
66	20231117	195000	687599875	1915	1915	1915	1915	0
67	20231117	194900	687599875	1915	1915	1915	1915	0
68	20231117	194800	687599875	1915	1915	1915	1915	0
69	20231117	194700	687599875	1915	1915	1915	1915	0
70	20231117	194600	687599875	1915	1915	1915	1915	0
71	20231117	194500	687599875	1915	1915	1915	1915	0
72	20231117	194400	687599875	1915	1915	1915	1915	0
73	20231117	194300	687599875	1915	1915	1915	1915	0
74	20231117	194200	687599875	1915	1915	1915	1915	0
75	20231117	194100	687599875	1915	1915	1915	1915	0
76	20231117	194000	687599875	1915	1915	1915	1915	0
77	20231117	193900	687599875	1915	1915	1915	1915	0
78	20231117	193800	687599875	1915	1915	1915	1915	0
79	20231117	193700	687599875	1915	1915	1915	1915	0
80	20231117	193600	687599875	1915	1915	1915	1915	0
81	20231117	193500	687599875	1915	1915	1915	1915	0
82	20231117	193400	687599875	1915	1915	1915	1915	0
83	20231117	193300	687599875	1915	1915	1915	1915	0
84	20231117	193200	687599875	1915	1915	1915	1915	0
85	20231117	193100	687599875	1915	1915	1915	1915	0
86	20231117	193000	687599875	1915	1915	1915	1915	0
87	20231117	192900	687599875	1915	1915	1915	1915	0
88	20231117	192800	687599875	1915	1915	1915	1915	0
89	20231117	192700	687599875	1915	1915	1915	1915	0
90	20231117	192600	687599875	1915	1915	1915	1915	0
91	20231117	192500	687599875	1915	1915	1915	1915	0
92	20231117	192400	687599875	1915	1915	1915	1915	3197
93	20231117	192300	687599875	1915	1915	1915	1915	0
94	20231117	192200	687599875	1915	1915	1915	1915	0
95	20231117	192100	687599875	1915	1915	1915	1915	0
96	20231117	192000	687599875	1915	1915	1915	1915	0
97	20231117	191900	687599875	1915	1915	1915	1915	0
98	20231117	191800	687599875	1915	1915	1915	1915	0
99	20231117	191700	687599875	1915	1915	1915	1915	0
100	20231117	191600	687599875	1915	1915	1915	1915	0
101	20231117	191500	687599875	1915	1915	1915	1915	0
102	20231117	191400	687599875	1915	1915	1915	1915	0
103	20231117	191300	687599875	1915	1915	1915	1915	0
104	20231117	191200	687599875	1915	1915	1915	1915	0
105	20231117	191100	687599875	1915	1915	1915	1915	0
106	20231117	191000	687599875	1915	1915	1915	1915	0
107	20231117	190900	687599875	1915	1915	1915	1915	0
108	20231117	190800	687599875	1915	1915	1915	1915	0
109	20231117	190700	687599875	1915	1915	1915	1915	0
110	20231117	190600	687599875	1915	1915	1915	1915	0
111	20231117	190500	687599875	1915	1915	1915	1915	0
112	20231117	190400	687599875	1915	1915	1915	1915	0
113	20231117	190300	687599875	1915	1915	1915	1915	0
114	20231117	190200	687599875	1915	1915	1915	1915	0
115	20231117	190100	687599875	1915	1915	1915	1915	0
116	20231117	190000	687599875	1915	1915	1915	1915	0
117	20231117	185900	687599875	1915	1915	1915	1915	0
118	20231117	185800	687599875	1915	1915	1915	1915	0
119	20231117	185700	687599875	1915	1915	1915	1915	0
120	20231117	185600	687599875	1915	1915	1915	1915	0
121	20231117	185500	687599875	1915	1915	1915	1915	0
122	20231117	185400	687599875	1915	1915	1915	1915	3197
123	20231117	185300	687599875	1915	1915	1915	1915	0
124	20231117	185200	687599875	1915	1915	1915	1915	0
125	20231117	185100	687599875	1915	1915	1915	1915	0
126	20231117	185000	687599875	1915	1915	1915	1915	0
127	20231117	184900	687599875	1915	1915	1915	1915	0
128	20231117	184800	687599875	1915	1915	1915	1915	0
129	20231117	184700	687599875	1915	1915	1915	1915	0
130	20231117	184600	687599875	1915	1915	1915	1915	0
131	20231117	184500	687599875	1915	1915	1915	1915	0
132	20231117	184400	687599875	1915	1915	1915	1915	0
133	20231117	184300	687599875	1915	1915	1915	1915	0
134	20231117	184200	687599875	1915	1915	1915	1915	0
135	20231117	184100	687599875	1915	1915	1915	1915	0
136	20231117	184000	687599875	1915	1915	1915	1915	0
137	20231117	183900	687599875	1915	1915	1915	1915	0
138	20231117	183800	687599875	1915	1915	1915	1915	0
139	20231117	183700	687599875	1915	1915	1915	1915	0
140	20231117	183600	687599875	1915	1915	1915	1915	0
141	20231117	183500	687599875	1915	1915	1915	1915	0
142	20231117	183400	687599875	1915	1915	1915	1915	0
143	20231117	183300	687599875	1915	1915	1915	1915	0
144	20231117	183200	687599875	1915	1915	1915	1915	0
145	20231117	183100	687599875	1915	1915	1915	1915	0
146	20231117	183000	687599875	1915	1915	1915	1915	0
147	20231117	182900	687599875	1915	1915	1915	1915	0
148	20231117	182800	687599875	1915	1915	1915	1915	0
149	20231117	182700	687599875	1915	1915	1915	1915	0
150	20231117	182600	687599875	1915	1915	1915	1915	0
151	20231117	182500	687599875	1915	1915	1915	1915	0
152	20231117	182400	687599875	1915	1915	1915	1915	3197
153	20231117	182300	687599875	1915	1915	1915	1915	0
154	20231117	182200	687599875	1915	1915	1915	1915	0
155	20231117	182100	687599875	1915	1915	1915	1915	0
156	20231117	182000	687599875	1915	1915	1915	1915	0
157	20231117	181900	687599875	1915	1915	1915	1915	0
158	20231117	181800	687599875	1915	1915	1915	1915	0
159	20231117	181700	687599875	1915	1915	1915	1915	0
160	20231117	181600	687599875	1915	1915	1915	1915	0
161	20231117	181500	687599875	1915	1915	1915	1915	0
162	20231117	181400	687599875	1915	1915	1915	1915	0
163	20231117	181300	687599875	1915	1915	1915	1915	0
164	20231117	181200	687599875	1915	1915	1915	1915	0
165	20231117	181100	687599875	1915	1915	1915	1915	0
166	20231117	181000	687599875	1915	1915	1915	1915	0
167	20231117	180900	687599875	1915	1915	1915	1915	0
168	20231117	180800	687599875	1915	1915	1915	1915	0
169	20231117	180700	687599875	1915	1915	1915	1915	0
170	20231117	180600	687599875	1915	1915	1915	1915	0
171	20231117	180500	687599875	1915	1915	1915	1915	0
172	20231117	180400	687599875	1915	1915	1915	1915	0
173	20231117	180300	687599875	1915	1915	1915	1915	0
174	20231117	180200	687599875	1915	1915	1915	1915	0
175	20231117	180100	687599875	1915	1915	1915	1915	0
176	20231117	180000	687599875	1915	1915	1915	1915	0
177	20231117	175900	687599875	1915	1915	1915	1915	0
178	20231117	175800	687599875	1915	1915	1915	1915	0
179	20231117	175700	687599875	1915	1915	1915	1915	0
180	20231117	175600	687599875	1915	1915	1915	1915	0
181	20231117	175500	687599875	1915	1915	1915	1915	0
182	20231117	175400	687599875	1915	1915	1915	1915	3197
183	20231117	175300	687599875	1915	1915	1915	1915	0
184	20231117	175200	687599875	1915	1915	1915	1915	0
185	20231117	175100	687599875	1915	1915	1915	1915	0
186	20231117	175000	687599875	1915	1915	1915	1915	0
187	20231117	174900	687599875	1915	1915	1915	1915	0
188	20231117	174800	687599875	1915	1915	1915	1915	0
189	20231117	174700	687599875	1915	1915	1915	1915	0
190	20231117	174600	687599875	1915	1915	1915	1915	0
191	20231117	174500	687599875	1915	1915	1915	1915	0
192	20231117	174400	687599875	1915	1915	1915	1915	0
193	20231117	174300	687599875	1915	1915	1915	1915	0
194	20231117	174200	687599875	1915	1915	1915	1915	0
195	20231117	174100	687599875	1915	1915	1915	1915	0
196	20231117	174000	687599875	1915	1915	1915	1915	0
197	20231117	173900	687599875	1915	1915	1915	1915	0
198	20231117	173800	687599875	1915	1915	1915	1915	0
199	20231117	173700	687599875	1915	1915	1915	1915	0
200	20231117	173600	687599875	1915	1915	1915	1915	0
201	20231117	173500	687599875	1915	1915	1915	1915	0
202	20231117	173400	687599875	1915	1915	1915	1915	0
203	20231117	173300	687599875	1915	1915	1915	1915	0
204	20231117	173200	687599875	1915	1915	1915	1915	0
205	20231117	173100	687599875	1915	1915	1915	1915	0
206	20231117	173000	687599875	1915	1915	1915	1915	0
207	20231117	172900	687599875	1915	1915	1915	1915	0
208	20231117	172800	687599875	1915	1915	1915	1915	0
209	20231117	172700	687599875	1915	1915	1915	1915	0
210	20231117	172600	687599875	1915	1915	1915	1915	0
211	20231117	172500	687599875	1915	1915	1915	1915	0
212	20231117	172400	687599875	1915	1915	1915	1915	3197
213	20231117	172300	687599875	1915	1915	1915	1915	0
214	20231117	172200	687599875	1915	1915	1915	1915	0
215	20231117	172100	687599875	1915	1915	1915	1915	0
216	20231117	172000	687599875	1915	1915	1915	1915	0
217	20231117	171900	687599875	1915	1915	1915	1915	0
218	20231117	171800	687599875	1915	1915	1915	1915	0
219	20231117	171700	687599875	1915	1915	1915	1915	0
220	20231117	171600	687599875	1915	1915	1915	1915	0
221	20231117	171500	687599875	1915	1915	1915	1915	0
222	20231117	171400	687599875	1915	1915	1915	1915	0
223	20231117	171300	687599875	1915	1915	1915	1915	0
224	20231117	171200	687599875	1915	1915	1915	1915	0
225	20231117	171100	687599875	1915	1915	1915	1915	0
226	20231117	171000	687599875	1915	1915	1915	1915	0
227	20231117	170900	687599875	1915	1915	1915	1915	0
228	20231117	170800	687599875	1915	1915	1915	1915	0
229	20231117	170700	687599875	1915	1915	1915	1915	0
230	20231117	170600	687599875	1915	1915	1915	1915	0
231	20231117	170500	687599875	1915	1915	1915	1915	0
232	20231117	170400	687599875	1915	1915	1915	1915	0
233	20231117	170300	687599875	1915	1915	1915	1915	0
234	20231117	170200	687599875	1915	1915	1915	1915	0
235	20231117	170100	687599875	1915	1915	1915	1915	0
236	20231117	170000	687599875	1915	1915	1915	1915	0
237	20231117	165900	687599875	1915	1915	1915	1915	0
238	20231117	165800	687599875	1915	1915	1915	1915	0
239	20231117	165700	687599875	1915	1915	1915	1915	0
240	20231117	165600	687599875	1915	1915	1915	1915	0
241	20231117	165500	687599875	1915	1915	1915	1915	0
242	20231117	165400	687599875	1915	1915	1915	1915	3197
243	20231117	165300	687599875	1915	1915	1915	1915	0
244	20231117	165200	687599875	1915	1915	1915	1915	0
245	20231117	165100	687599875	1915	1915	1915	1915	0
246	20231117	165000	687599875	1915	1915	1915	1915	0
247	20231117	164900	687599875	1915	1915	1915	1915	0
248	20231117	164800	687599875	1915	1915	1915	1915	0
249	20231117	164700	687599875	1915	1915	1915	1915	0
250	20231117	164600	687599875	1915	1915	1915	1915	0
251	20231117	164500	687599875	1915	1915	1915	1915	0
252	20231117	164400	687599875	1915	1915	1915	1915	0
253	20231117	164300	687599875	1915	1915	1915	1915	0
254	20231117	164200	687599875	1915	1915	1915	1915	0
255	20231117	164100	687599875	1915	1915	1915	1915	0
256	20231117	164000	687599875	1915	1915	1915	1915	0
257	20231117	163900	687599875	1915	1915	1915	1915	0
258	20231117	163800	687599875	1915	1915	1915	1915	0
259	20231117	163700	687599875	1915	1915	1915	1915	0
260	20231117	163600	687599875	1915	1915	1915	1915	0
261	20231117	163500	687599875	1915	1915	1915	1915	0
262	20231117	163400	687599875	1915	1915	1915	1915	0
263	20231117	163300	687599875	1915	1915	1915	1915	0
264	20231117	163200	687599875	1915	1915	1915	1915	0
265	20231117	163100	687599875	1915	1915	1915	1915	0
266	20231117	163000	687599875	1915	1915	1915	1915	0
267	20231117	162900	687599875	1915	1915	1915	1915	0
268	20231117	162800	687599875	1915	1915	1915	1915	0
269	20231117	162700	687599875	1915	1915	1915	1915	0
270	20231117	162600	687599875	1915	1915	1915	1915	0
271	20231117	162500	687599875	1915	1915	1915	1915	0
272	20231117	162400	687599875	1915	1915	1915	1915	3197
273	20231117	162300	687599875	1915	1915	1915	1915	0
274	20231117	162200	687599875	1915	1915	1915	1915	0
275	20231117	162100	687599875	1915	1915	1915	1915	0
276	20231117	162000	687599875	1915	1915	1915	1915	0
277	20231117	161900	687599875	1915	1915	1915	1915	0
278	20231117	161800	687599875	1915	1915	1915	1915	0
279	20231117	161700	687599875	1915	1915	1915	1915	0
280	20231117	161600	687599875	1915	1915	1915	1915	0
281	20231117	161500	687599875	1915	1915	1915	1915	0
282	20231117	161400	687599875	1915	1915	1915	1915	0
283	20231117	161300	687599875	1915	1915	1915	1915	0
284	20231117	161200	687599875	1915	1915	1915	1915	0
285	20231117	161100	687599875	1915	1915	1915	1915	0
286	20231117	161000	687599875	1915	1915	1915	1915	0
287	20231117	160900	687599875	1915	1915	1915	1915	0
288	20231117	160800	687599875	1915	1915	1915	1915	0
289	20231117	160700	687599875	1915	1915	1915	1915	0
290	20231117	160600	687599875	1915	1915	1915	1915	0
291	20231117	160500	687599875	1915	1915	1915	1915	0
292	20231117	160400	687599875	1915	1915	1915	1915	0
293	20231117	160300	687599875	1915	1915	1915	1915	0
294	20231117	160200	687599875	1915	1915	1915	1915	0
295	20231117	160100	687599875	1915	1915	1915	1915	0
296	20231117	160000	687599875	1915	1915	1915	1915	0
297	20231117	155900	687599875	1915	1915	1915	1915	0
298	20231117	155800	687599875	1915	1915	1915	1915	0
299	20231117	155700	687599875	1915	1915	1915	1915	0
300	20231117	155600	687599875	1915	1915	1915	1915	0
301	20231117	155500	687599875	1915	1915	1915	1915	0
302	20231117	155400	687599875	1915	1915	1915	1915	3197
303	20231117	155300	687599875	1915	1915	1915	1915	0
304	20231117	155200	687599875	1915	1915	1915	1915	0
305	20231117	155100	687599875	1915	1915	1915	1915	0
306	20231117	155000	687599875	1915	1915	1915	1915	0
307	20231117	154900	687599875	1915	1915	1915	1915	0
308	20231117	154800	687599875	1915	1915	1915	1915	0
309	20231117	154700	687599875	1915	1915	1915	1915	0
310	20231117	154600	687599875	1915	1915	1915	1915	0
311	20231117	154500	687599875	1915	1915	1915	1915	0
312	20231117	154400	687599875	1915	1915	1915	1915	0
313	20231117	154300	687599875	1915	1915	1915	1915	0
314	20231117	154200	687599875	1915	1915	1915	1915	0
315	20231117	154100	687599875	1915	1915	1915	1915	0
316	20231117	154000	687599875	1915	1915	1915	1915	0
317	20231117	153900	687599875	1915	1915	1915	1915	0
318	20231117	153800	687599875	1915	1915	1915	1915	0
319	20231117	153700	687599875	1915	1915	1915	1915	0
320	20231117	153600	687599875	1915	1915	1915	1915	0
321	20231117	153500	687599875	1915	1915	1915	1915	0
322	20231117	153400	687599875	1915	1915	1915	1915	0
323	20231117	153300	687599875	1915	1915	1915	1915	0
324	20231117	153200	687599875	1915	1915	1915	1915	0
325	20231117	153100	687599875	1915	1915	1915	1915	0
326	20231117	153000	687599875	1915	1915	1915	1915	3197
327	20231117	152900	681477620	1918	1918	1918	1918	0
328	20231117	152800	681477620	1918	1918	1918	1918	0
329	20231117	152700	681477620	1918	1918	1918	1918	0
330	20231117	152600	681477620	1918	1918	1918	1918	0
331	20231117	152500	681477620	1918	1918	1918	1918	0
332	20231117	152400	681477620	1918	1918	1918	1918	0
333	20231117	152300	681477620	1918	1918	1918	1918	0
334	20231117	152200	681477620	1918	1918	1918	1918	0
335	20231117	152100	681477620	1918	1918	1918	1918	0
336	20231117	152000	681477620	1918	1918	1918	1918	0
337	20231117	151900	681477620	1918	1917	1918	1917	78
338	20231117	151800	681328039	1918	1918	1918	1918	415
339	20231117	151700	680532069	1917	1916	1917	1916	975
340	20231117	151600	678663045	1916	1916	1916	1916	900
341	20231117	151500	676938645	1915	1914	1916	1914	347
342	20231117	151400	676273909	1914	1913	1914	1913	3043
343	20231117	151300	670452584	1913	1913	1913	1913	1002
344	20231117	151200	668535758	1913	1912	1913	1912	1147
345	20231117	151100	666342692	1912	1912	1912	1912	0
346	20231117	151000	666342692	1912	1912	1912	1912	0
347	20231117	150900	666342692	1912	1913	1913	1910	257
348	20231117	150800	665851806	1913	1913	1913	1908	2012
349	20231117	150700	662010728	1913	1913	1913	1913	3
350	20231117	150600	662004989	1909	1913	1913	1909	5073
351	20231117	150500	652315383	1912	1911	1912	1911	1378
352	20231117	150400	649680718	1912	1912	1912	1912	802
353	20231117	150300	648147294	1912	1912	1912	1912	215
354	20231117	150200	647736214	1912	1912	1912	1912	208
355	20231117	150100	647338518	1912	1912	1912	1912	426
356	20231117	150000	646524006	1912	1911	1912	1910	1932
357	20231117	145900	642830762	1912	1912	1912	1911	375
358	20231117	145800	642114131	1912	1912	1912	1911	353
359	20231117	145700	641439247	1912	1912	1912	1912	113
360	20231117	145600	641223191	1912	1912	1912	1912	0
361	20231117	145500	641223191	1912	1912	1912	1912	506
362	20231117	145400	640255719	1912	1912	1912	1912	1
363	20231117	145300	640253807	1911	1911	1911	1911	3045
364	20231117	145200	634434812	1910	1910	1910	1910	0
365	20231117	145100	634434812	1910	1909	1910	1909	2468
366	20231117	145000	629721047	1908	1908	1908	1908	4
367	20231117	144900	629713415	1908	1908	1908	1908	71
368	20231117	144800	629577947	1910	1910	1910	1910	0
369	20231117	144700	629577947	1910	1910	1910	1910	1000
370	20231117	144600	627667947	1910	1910	1910	1910	3
371	20231117	144500	627662217	1908	1908	1908	1908	395
372	20231117	144400	626908557	1908	1908	1908	1908	195
373	20231117	144300	626536497	1908	1908	1908	1908	0
374	20231117	144200	626536497	1908	1908	1908	1908	534
375	20231117	144100	625517625	1908	1908	1908	1908	1196
376	20231117	144000	623235657	1908	1908	1908	1908	1594
377	20231117	143900	620194305	1908	1908	1908	1908	50
378	20231117	143800	620098905	1909	1909	1909	1909	20
379	20231117	143700	620060725	1909	1909	1909	1909	85
380	20231117	143600	619898460	1909	1909	1909	1909	0
381	20231117	143500	619898460	1909	1909	1909	1909	0
382	20231117	143400	619898460	1909	1909	1909	1909	81
383	20231117	143300	619743831	1909	1909	1909	1909	0
384	20231117	143200	619743831	1909	1908	1909	1908	90
385	20231117	143100	619572022	1909	1909	1909	1909	432
386	20231117	143000	618747334	1909	1912	1912	1909	153
387	20231117	142900	618455251	1909	1909	1909	1909	0
388	20231117	142800	618455251	1909	1909	1909	1909	10
389	20231117	142700	618436161	1909	1909	1909	1909	29
390	20231117	142600	618380800	1909	1909	1909	1909	4328
391	20231117	142500	610118648	1910	1910	1910	1910	1
392	20231117	142400	610116738	1909	1909	1909	1909	0
393	20231117	142300	610116738	1909	1910	1910	1909	102
394	20231117	142200	609921919	1910	1910	1910	1910	0
395	20231117	142100	609921919	1910	1910	1910	1910	0
396	20231117	142000	609921919	1910	1910	1910	1910	0
397	20231117	141900	609921919	1910	1910	1910	1910	100
398	20231117	141800	609730919	1909	1909	1909	1909	0
399	20231117	141700	609730919	1909	1912	1912	1909	1389
400	20231117	141600	607078446	1910	1910	1910	1910	42
401	20231117	141500	606998226	1910	1910	1910	1910	1021
402	20231117	141400	605048116	1912	1912	1912	1912	0
403	20231117	141300	605048116	1912	1912	1912	1912	277
404	20231117	141200	604518492	1912	1912	1912	1912	0
405	20231117	141100	604518492	1912	1912	1912	1912	266
406	20231117	141000	604009900	1909	1909	1909	1909	0
407	20231117	140900	604009900	1909	1909	1909	1909	0
408	20231117	140800	604009900	1909	1909	1909	1909	0
409	20231117	140700	604009900	1909	1909	1909	1909	0
410	20231117	140600	604009900	1909	1909	1909	1909	500
411	20231117	140500	603055400	1909	1909	1909	1909	0
412	20231117	140400	603055400	1909	1910	1910	1909	2751
413	20231117	140300	597803541	1909	1910	1910	1909	18
414	20231117	140200	597769177	1910	1910	1910	1910	0
415	20231117	140100	597769177	1910	1913	1913	1910	7132
416	20231117	140000	584143830	1913	1913	1913	1913	0
417	20231117	135900	584143830	1913	1913	1913	1913	1
418	20231117	135800	584141917	1911	1911	1911	1911	0
419	20231117	135700	584141917	1911	1911	1911	1911	83
420	20231117	135600	583983304	1910	1911	1911	1910	48
421	20231117	135500	583891618	1912	1912	1912	1912	5
422	20231117	135400	583882058	1912	1912	1912	1912	1
423	20231117	135300	583880146	1913	1913	1913	1913	1063
424	20231117	135200	581846627	1912	1912	1912	1912	0
425	20231117	135100	581846627	1912	1912	1912	1912	0
426	20231117	135000	581846627	1912	1912	1912	1912	0
427	20231117	134900	581846627	1912	1912	1912	1912	18
428	20231117	134800	581812211	1912	1912	1912	1912	47
429	20231117	134700	581722347	1913	1910	1913	1910	201
430	20231117	134600	581338434	1911	1911	1911	1911	400
431	20231117	134500	580574034	1911	1911	1911	1911	0
432	20231117	134400	580574034	1911	1911	1911	1911	0
433	20231117	134300	580574034	1911	1911	1911	1911	0
434	20231117	134200	580574034	1911	1911	1911	1911	80
435	20231117	134100	580421154	1911	1911	1911	1911	0
436	20231117	134000	580421154	1911	1911	1911	1911	0
437	20231117	133900	580421154	1911	1911	1911	1911	5
438	20231117	133800	580411599	1911	1911	1911	1911	0
439	20231117	133700	580411599	1911	1911	1911	1911	4
440	20231117	133600	580403955	1911	1911	1911	1911	4
441	20231117	133500	580396311	1911	1911	1911	1911	0
442	20231117	133400	580396311	1911	1911	1911	1911	672
443	20231117	133300	579112119	1913	1913	1913	1913	0
444	20231117	133200	579112119	1913	1913	1913	1913	0
445	20231117	133100	579112119	1913	1913	1913	1913	10
446	20231117	133000	579092989	1913	1913	1913	1912	240
447	20231117	132900	578634019	1913	1912	1913	1912	5208
448	20231117	132800	568671258	1912	1910	1912	1910	10
449	20231117	132700	568652148	1910	1910	1910	1910	120
450	20231117	132600	568422948	1910	1910	1910	1910	1
451	20231117	132500	568421038	1912	1912	1912	1912	0
452	20231117	132400	568421038	1912	1912	1912	1912	0
453	20231117	132300	568421038	1912	1912	1912	1912	2
454	20231117	132200	568417214	1912	1910	1912	1910	978
455	20231117	132100	566549230	1913	1911	1913	1911	632
456	20231117	132000	565340727	1912	1912	1912	1912	341
457	20231117	131900	564688735	1913	1911	1913	1911	283
458	20231117	131800	564147358	1910	1910	1910	1910	92
459	20231117	131700	563971638	1910	1910	1910	1910	0
460	20231117	131600	563971638	1910	1910	1910	1910	1000
461	20231117	131500	562061638	1909	1909	1909	1909	500
462	20231117	131400	561107138	1909	1910	1910	1909	1231
463	20231117	131300	558757149	1910	1910	1910	1910	0
464	20231117	131200	558757149	1910	1910	1910	1910	14980
465	20231117	131100	530145349	1910	1910	1910	1910	4
466	20231117	131000	530137709	1911	1911	1911	1911	10
467	20231117	130900	530118599	1911	1911	1911	1911	7
468	20231117	130800	530105222	1911	1910	1911	1910	82
469	20231117	130700	529948521	1910	1910	1910	1910	472
470	20231117	130600	529047001	1910	1911	1911	1910	548
471	20231117	130500	527999819	1910	1911	1911	1910	3668
472	20231117	130400	520991813	1911	1911	1911	1911	0
473	20231117	130300	520991813	1911	1911	1911	1911	309
474	20231117	130200	520401314	1911	1911	1911	1911	152
475	20231117	130100	520110842	1910	1911	1911	1910	1637
476	20231117	130000	516983097	1912	1912	1912	1912	158
477	20231117	125900	516681001	1912	1913	1913	1912	614
478	20231117	125800	515507032	1913	1913	1913	1913	12
479	20231117	125700	515484076	1913	1913	1913	1913	522
480	20231117	125600	514485490	1913	1913	1913	1913	0
481	20231117	125500	514485490	1913	1913	1913	1913	101
482	20231117	125400	514292277	1913	1913	1913	1913	0
483	20231117	125300	514292277	1913	1913	1913	1913	0
484	20231117	125200	514292277	1913	1913	1913	1913	0
485	20231117	125100	514292277	1913	1913	1913	1913	0
486	20231117	125000	514292277	1913	1913	1913	1913	1
487	20231117	124900	514290364	1913	1913	1913	1913	1
488	20231117	124800	514288451	1911	1911	1911	1911	0
489	20231117	124700	514288451	1911	1913	1913	1911	2218
490	20231117	124600	510049145	1913	1913	1913	1913	0
491	20231117	124500	510049145	1913	1913	1913	1913	0
492	20231117	124400	510049145	1913	1913	1913	1913	0
493	20231117	124300	510049145	1913	1913	1913	1913	1
494	20231117	124200	510047232	1913	1913	1913	1913	35
495	20231117	124100	509980277	1912	1914	1914	1912	309
496	20231117	124000	509389449	1915	1915	1915	1915	0
497	20231117	123900	509389449	1915	1916	1916	1915	51
498	20231117	123800	509291738	1916	1913	1916	1913	120
499	20231117	123700	509062172	1913	1912	1913	1912	51
500	20231117	123600	508964659	1912	1912	1912	1912	2
501	20231117	123500	508960835	1912	1912	1912	1912	1664
502	20231117	123400	505779267	1913	1913	1913	1913	0
503	20231117	123300	505779267	1913	1913	1913	1913	248
504	20231117	123200	505304843	1912	1912	1912	1912	0
505	20231117	123100	505304843	1912	1913	1913	1912	900
506	20231117	123000	503583407	1913	1913	1913	1913	0
507	20231117	122900	503583407	1913	1913	1913	1913	0
508	20231117	122800	503583407	1913	1913	1913	1913	0
509	20231117	122700	503583407	1913	1913	1913	1913	300
510	20231117	122600	503009507	1913	1914	1914	1913	213
511	20231117	122500	502602035	1913	1913	1913	1913	0
512	20231117	122400	502602035	1913	1913	1913	1913	0
513	20231117	122300	502602035	1913	1913	1913	1913	400
514	20231117	122200	501836835	1913	1913	1913	1913	55
515	20231117	122100	501731620	1913	1913	1913	1913	203
516	20231117	122000	501343281	1913	1913	1913	1913	10
517	20231117	121900	501324151	1913	1913	1913	1913	0
518	20231117	121800	501324151	1913	1913	1913	1913	0
519	20231117	121700	501324151	1913	1913	1913	1913	16
520	20231117	121600	501293543	1913	1913	1913	1913	115
521	20231117	121500	501073548	1913	1913	1913	1913	0
522	20231117	121400	501073548	1913	1913	1913	1913	19
523	20231117	121300	501037201	1913	1913	1913	1913	0
524	20231117	121200	501037201	1913	1913	1913	1913	0
525	20231117	121100	501037201	1913	1920	1920	1913	52
526	20231117	121000	500937375	1920	1913	1920	1913	41
527	20231117	120900	500858935	1920	1920	1920	1920	0
528	20231117	120800	500858935	1920	1920	1920	1920	50
529	20231117	120700	500762935	1920	1920	1920	1920	100
530	20231117	120600	500570935	1912	1921	1921	1912	300
531	20231117	120500	499995103	1912	1912	1912	1912	0
532	20231117	120400	499995103	1912	1913	1913	1912	200
533	20231117	120300	499612602	1918	1918	1918	1918	1
534	20231117	120200	499610684	1918	1918	1918	1918	26
535	20231117	120100	499560816	1922	1922	1922	1922	0
536	20231117	120000	499560816	1922	1922	1922	1922	12
537	20231117	115900	499537752	1922	1922	1922	1922	4
538	20231117	115800	499530064	1918	1912	1918	1912	1656
539	20231117	115700	496353862	1912	1912	1912	1912	1
540	20231117	115600	496351950	1912	1912	1912	1912	0
541	20231117	115500	496351950	1912	1912	1912	1912	26
542	20231117	115400	496302238	1911	1913	1913	1911	2094
543	20231117	115300	492298465	1917	1916	1918	1916	3000
544	20231117	115200	486546116	1916	1916	1916	1916	0
545	20231117	115100	486546116	1916	1916	1916	1916	23
546	20231117	115000	486502048	1916	1916	1916	1916	5
547	20231117	114900	486492468	1915	1915	1915	1915	0
548	20231117	114800	486492468	1915	1915	1915	1915	2510
549	20231117	114700	481685818	1915	1915	1915	1915	5
550	20231117	114600	481676243	1915	1915	1915	1915	0
551	20231117	114500	481676243	1915	1915	1915	1915	6
552	20231117	114400	481664753	1915	1915	1915	1915	2
553	20231117	114300	481660923	1915	1912	1915	1912	2000
554	20231117	114200	477834850	1912	1912	1912	1912	7
555	20231117	114100	477821466	1912	1912	1912	1912	0
556	20231117	114000	477821466	1912	1912	1912	1912	113
557	20231117	113900	477605410	1913	1913	1913	1913	0
558	20231117	113800	477605410	1913	1913	1913	1913	11
559	20231117	113700	477584367	1913	1913	1913	1913	0
560	20231117	113600	477584367	1913	1913	1913	1913	0
561	20231117	113500	477584367	1913	1913	1913	1913	71
562	20231117	113400	477448544	1913	1913	1913	1913	5
563	20231117	113300	477438979	1912	1912	1912	1912	0
564	20231117	113200	477438979	1912	1912	1912	1912	136
565	20231117	113100	477178947	1912	1912	1912	1912	0
566	20231117	113000	477178947	1912	1912	1912	1912	50
567	20231117	112900	477083347	1913	1913	1913	1913	1
568	20231117	112800	477081434	1912	1912	1912	1912	20
569	20231117	112700	477043194	1913	1913	1913	1913	0
570	20231117	112600	477043194	1913	1914	1914	1913	424
571	20231117	112500	476232062	1915	1915	1915	1915	0
572	20231117	112400	476232062	1915	1913	1915	1913	474
573	20231117	112300	475324446	1913	1913	1913	1913	591
574	20231117	112200	474193863	1913	1913	1913	1913	0
575	20231117	112100	474193863	1913	1913	1913	1913	20
576	20231117	112000	474155603	1913	1914	1914	1913	260
577	20231117	111900	473658222	1913	1913	1913	1913	0
578	20231117	111800	473658222	1913	1913	1913	1913	157
579	20231117	111700	473357881	1914	1914	1914	1914	0
580	20231117	111600	473357881	1914	1914	1914	1914	23
581	20231117	111500	473313859	1915	1915	1915	1915	0
582	20231117	111400	473313859	1915	1915	1915	1915	5
583	20231117	111300	473304284	1915	1915	1915	1915	1
584	20231117	111200	473302369	1915	1915	1915	1915	12
585	20231117	111100	473279389	1916	1916	1916	1916	25
586	20231117	111000	473231489	1916	1916	1916	1916	5
587	20231117	110900	473221909	1916	1916	1916	1916	131
588	20231117	110800	472970913	1916	1916	1916	1916	0
589	20231117	110700	472970913	1916	1916	1916	1916	11
590	20231117	110600	472949837	1916	1916	1916	1916	100
591	20231117	110500	472758237	1916	1916	1916	1916	0
592	20231117	110400	472758237	1916	1916	1916	1916	101
593	20231117	110300	472564721	1913	1913	1913	1913	200
594	20231117	110200	472182121	1915	1913	1915	1913	959
595	20231117	110100	470346434	1914	1912	1914	1912	5227
596	20231117	110000	460349423	1910	1910	1912	1910	600
597	20231117	105900	459203421	1908	1908	1909	1908	127
598	20231117	105800	458961104	1910	1909	1910	1908	4443
599	20231117	105700	450483358	1908	1912	1912	1908	15497
600	20231117	105600	420901733	1911	1911	1911	1911	0
601	20231117	105500	420901733	1911	1911	1911	1911	30
602	20231117	105400	420844403	1912	1912	1912	1912	50
603	20231117	105300	420748803	1913	1913	1913	1913	66
604	20231117	105200	420622545	1912	1912	1912	1912	0
605	20231117	105100	420622545	1912	1912	1913	1910	5010
606	20231117	105000	411048642	1911	1914	1914	1911	2002
607	20231117	104900	407220393	1914	1914	1914	1914	0
608	20231117	104800	407220393	1914	1916	1916	1914	24
609	20231117	104700	407174454	1914	1914	1914	1914	1
610	20231117	104600	407172540	1917	1915	1917	1911	5454
611	20231117	104500	396736947	1917	1917	1917	1917	0
612	20231117	104400	396736947	1917	1917	1917	1917	0
613	20231117	104300	396736947	1917	1917	1917	1913	422
614	20231117	104200	395928053	1913	1913	1913	1913	1264
615	20231117	104100	393510021	1913	1912	1913	1912	2273
616	20231117	104000	389163365	1912	1912	1912	1912	178
617	20231117	103900	388823029	1912	1912	1912	1912	7
618	20231117	103800	388809645	1911	1911	1911	1911	1
619	20231117	103700	388807734	1912	1912	1912	1912	0
620	20231117	103600	388807734	1912	1912	1912	1912	1
621	20231117	103500	388805822	1910	1910	1910	1910	100
622	20231117	103400	388614822	1908	1908	1908	1908	301
623	20231117	103300	388040514	1908	1908	1908	1908	0
624	20231117	103200	388040514	1908	1912	1912	1908	503
625	20231117	103100	387079118	1908	1908	1908	1908	0
626	20231117	103000	387079118	1908	1908	1908	1908	0
627	20231117	102900	387079118	1908	1908	1908	1908	231
628	20231117	102800	386638370	1907	1908	1908	1907	632
629	20231117	102700	385432946	1907	1909	1909	1907	1087
630	20231117	102600	383359290	1907	1907	1907	1907	0
631	20231117	102500	383359290	1907	1907	1907	1907	0
632	20231117	102400	383359290	1907	1907	1907	1907	0
633	20231117	102300	383359290	1907	1907	1907	1907	0
634	20231117	102200	383359290	1907	1907	1913	1907	2053
635	20231117	102100	379433425	1907	1908	1908	1907	13097
636	20231117	102000	354454870	1908	1908	1908	1908	6
637	20231117	101900	354443422	1907	1908	1910	1907	2689
638	20231117	101800	349309278	1907	1909	1909	1907	3813
639	20231117	101700	342034068	1909	1911	1911	1909	5528
640	20231117	101600	331478424	1911	1911	1911	1911	1
641	20231117	101500	331476513	1912	1912	1912	1912	28
642	20231117	101400	331422977	1911	1911	1911	1911	579
643	20231117	101300	330316508	1912	1912	1912	1912	100
644	20231117	101200	330125308	1913	1913	1913	1913	432
645	20231117	101100	329298892	1913	1913	1913	1913	1049
646	20231117	101000	327292155	1913	1912	1913	1912	151
647	20231117	100900	327003442	1913	1911	1915	1911	10003
648	20231117	100800	307867705	1915	1915	1915	1915	207
649	20231117	100700	307471300	1915	1915	1915	1914	2408
650	20231117	100600	302860024	1915	1915	1915	1915	2000
651	20231117	100500	299030024	1915	1913	1915	1911	669
652	20231117	100400	297749568	1915	1915	1915	1915	0
653	20231117	100300	297749568	1915	1915	1915	1915	5
654	20231117	100200	297739993	1915	1915	1915	1915	11
655	20231117	100100	297718928	1915	1915	1915	1915	48
656	20231117	100000	297627008	1910	1910	1910	1910	105
657	20231117	095900	297426458	1910	1910	1910	1910	450
658	20231117	095800	296566958	1915	1908	1915	1908	2184
659	20231117	095700	292387198	1908	1910	1911	1908	7104
660	20231117	095600	278822580	1908	1908	1908	1908	0
661	20231117	095500	278822580	1908	1908	1908	1908	0
662	20231117	095400	278822580	1908	1910	1912	1908	1724
663	20231117	095300	275531580	1908	1910	1910	1908	1639
664	20231117	095200	272401203	1910	1909	1910	1909	290
665	20231117	095100	271847392	1909	1909	1909	1908	508
666	20231117	095000	270877720	1913	1913	1913	1913	0
667	20231117	094900	270877720	1913	1907	1913	1907	258
668	20231117	094800	270385702	1908	1914	1914	1908	5383
669	20231117	094700	260114932	1914	1914	1914	1914	583
670	20231117	094600	258999070	1914	1914	1914	1909	3
671	20231117	094500	258993333	1914	1914	1914	1914	21
672	20231117	094400	258953139	1914	1907	1914	1907	170
673	20231117	094300	258628319	1907	1907	1907	1907	1220
674	20231117	094200	256301779	1905	1905	1905	1905	0
675	20231117	094100	256301779	1905	1907	1907	1905	1657
676	20231117	094000	253142748	1905	1905	1905	1905	2007
677	20231117	093900	249319413	1905	1906	1906	1905	2859
678	20231117	093800	243871345	1907	1907	1914	1905	15718
679	20231117	093700	213921490	1907	1911	1916	1907	27725
680	20231117	093600	160981545	1912	1916	1916	1912	2221
681	20231117	093500	156734938	1917	1917	1917	1912	3458
682	20231117	093400	150122027	1917	1917	1917	1917	12
683	20231117	093300	150099023	1917	1917	1917	1917	45
684	20231117	093200	150012758	1912	1915	1915	1912	8951
685	20231117	093100	132886074	1918	1915	1918	1915	722
686	20231117	093000	131503132	1915	1915	1915	1914	1030
687	20231117	092900	129530774	1915	1920	1920	1915	9302
688	20231117	092800	111699792	1919	1920	1920	1919	334
689	20231117	092700	111058726	1929	1929	1929	1929	2
690	20231117	092600	111054868	1918	1919	1919	1918	433
691	20231117	092500	110224274	1918	1919	1919	1918	500
692	20231117	092400	109265143	1933	1919	1933	1918	139
693	20231117	092300	108996830	1918	1925	1934	1918	8411
694	20231117	092200	92841238	1936	1936	1936	1936	106
695	20231117	092100	92636022	1937	1921	1938	1920	672
696	20231117	092000	91344302	1930	1921	1930	1921	2702
697	20231117	091900	86153742	1930	1923	1930	1923	1007
698	20231117	091800	84215916	1924	1924	1924	1924	1
699	20231117	091700	84213992	1927	1919	1927	1919	7219
700	20231117	091600	70354421	1920	1920	1920	1920	174
701	20231117	091500	70020341	1928	1928	1928	1928	5
702	20231117	091400	70010701	1930	1918	1930	1916	854
703	20231117	091300	68374332	1918	1918	1918	1918	400
704	20231117	091200	67607132	1916	1916	1918	1915	3004
705	20231117	091100	61853363	1916	1918	1918	1915	3964
706	20231117	091000	54257111	1915	1918	1918	1914	1383
707	20231117	090900	51608049	1916	1925	1927	1916	5227
708	20231117	090800	41562606	1926	1934	1935	1926	14826
709	20231117	090700	12941003	1934	1934	1934	1934	0
710	20231117	090600	12941003	1934	1935	1935	1934	1531
711	20231117	090500	9978538	1935	1935	1935	1935	109
712	20231117	090400	9767623	1937	1937	1937	1936	614
713	20231117	090300	8578818	1937	1945	1945	1937	1081
714	20231117	090200	6483457	1938	1938	1938	1938	0
715	20231117	090100	6483457	1938	1938	1938	1938	0
716	20231117	090000	6483457	1938	1947	1947	1938	3321