KissMeData/340440/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	210100	501612677	1960	1960	1960	1960	9797
3	20231116	210000	501612677	1960	1960	1960	1960	0
4	20231116	205900	501612677	1960	1960	1960	1960	0
5	20231116	205800	501612677	1960	1960	1960	1960	0
6	20231116	205700	501612677	1960	1960	1960	1960	0
7	20231116	205600	501612677	1960	1960	1960	1960	0
8	20231116	205500	501612677	1960	1960	1960	1960	0
9	20231116	205400	501612677	1960	1960	1960	1960	0
10	20231116	205300	501612677	1960	1960	1960	1960	0
11	20231116	205200	501612677	1960	1960	1960	1960	0
12	20231116	205100	501612677	1960	1960	1960	1960	0
13	20231116	205000	501612677	1960	1960	1960	1960	0
14	20231116	204900	501612677	1960	1960	1960	1960	0
15	20231116	204800	501612677	1960	1960	1960	1960	0
16	20231116	204700	501612677	1960	1960	1960	1960	0
17	20231116	204600	501612677	1960	1960	1960	1960	0
18	20231116	204500	501612677	1960	1960	1960	1960	0
19	20231116	204400	501612677	1960	1960	1960	1960	0
20	20231116	204300	501612677	1960	1960	1960	1960	0
21	20231116	204200	501612677	1960	1960	1960	1960	0
22	20231116	204100	501612677	1960	1960	1960	1960	0
23	20231116	204000	501612677	1960	1960	1960	1960	0
24	20231116	203900	501612677	1960	1960	1960	1960	0
25	20231116	203800	501612677	1960	1960	1960	1960	0
26	20231116	203700	501612677	1960	1960	1960	1960	0
27	20231116	203600	501612677	1960	1960	1960	1960	0
28	20231116	203500	501612677	1960	1960	1960	1960	0
29	20231116	203400	501612677	1960	1960	1960	1960	0
30	20231116	203300	501612677	1960	1960	1960	1960	0
31	20231116	203200	501612677	1960	1960	1960	1960	0
32	20231116	203100	501612677	1960	1960	1960	1960	9797
33	20231116	203000	501612677	1960	1960	1960	1960	0
34	20231116	202900	501612677	1960	1960	1960	1960	0
35	20231116	202800	501612677	1960	1960	1960	1960	0
36	20231116	202700	501612677	1960	1960	1960	1960	0
37	20231116	202600	501612677	1960	1960	1960	1960	0
38	20231116	202500	501612677	1960	1960	1960	1960	0
39	20231116	202400	501612677	1960	1960	1960	1960	0
40	20231116	202300	501612677	1960	1960	1960	1960	0
41	20231116	202200	501612677	1960	1960	1960	1960	0
42	20231116	202100	501612677	1960	1960	1960	1960	0
43	20231116	202000	501612677	1960	1960	1960	1960	0
44	20231116	201900	501612677	1960	1960	1960	1960	0
45	20231116	201800	501612677	1960	1960	1960	1960	0
46	20231116	201700	501612677	1960	1960	1960	1960	0
47	20231116	201600	501612677	1960	1960	1960	1960	0
48	20231116	201500	501612677	1960	1960	1960	1960	0
49	20231116	201400	501612677	1960	1960	1960	1960	0
50	20231116	201300	501612677	1960	1960	1960	1960	0
51	20231116	201200	501612677	1960	1960	1960	1960	0
52	20231116	201100	501612677	1960	1960	1960	1960	0
53	20231116	201000	501612677	1960	1960	1960	1960	0
54	20231116	200900	501612677	1960	1960	1960	1960	0
55	20231116	200800	501612677	1960	1960	1960	1960	0
56	20231116	200700	501612677	1960	1960	1960	1960	0
57	20231116	200600	501612677	1960	1960	1960	1960	0
58	20231116	200500	501612677	1960	1960	1960	1960	0
59	20231116	200400	501612677	1960	1960	1960	1960	0
60	20231116	200300	501612677	1960	1960	1960	1960	0
61	20231116	200200	501612677	1960	1960	1960	1960	0
62	20231116	200100	501612677	1960	1960	1960	1960	9797
63	20231116	200000	501612677	1960	1960	1960	1960	0
64	20231116	195900	501612677	1960	1960	1960	1960	0
65	20231116	195800	501612677	1960	1960	1960	1960	0
66	20231116	195700	501612677	1960	1960	1960	1960	0
67	20231116	195600	501612677	1960	1960	1960	1960	0
68	20231116	195500	501612677	1960	1960	1960	1960	0
69	20231116	195400	501612677	1960	1960	1960	1960	0
70	20231116	195300	501612677	1960	1960	1960	1960	0
71	20231116	195200	501612677	1960	1960	1960	1960	0
72	20231116	195100	501612677	1960	1960	1960	1960	0
73	20231116	195000	501612677	1960	1960	1960	1960	0
74	20231116	194900	501612677	1960	1960	1960	1960	0
75	20231116	194800	501612677	1960	1960	1960	1960	0
76	20231116	194700	501612677	1960	1960	1960	1960	0
77	20231116	194600	501612677	1960	1960	1960	1960	0
78	20231116	194500	501612677	1960	1960	1960	1960	0
79	20231116	194400	501612677	1960	1960	1960	1960	0
80	20231116	194300	501612677	1960	1960	1960	1960	0
81	20231116	194200	501612677	1960	1960	1960	1960	0
82	20231116	194100	501612677	1960	1960	1960	1960	0
83	20231116	194000	501612677	1960	1960	1960	1960	0
84	20231116	193900	501612677	1960	1960	1960	1960	0
85	20231116	193800	501612677	1960	1960	1960	1960	0
86	20231116	193700	501612677	1960	1960	1960	1960	0
87	20231116	193600	501612677	1960	1960	1960	1960	0
88	20231116	193500	501612677	1960	1960	1960	1960	0
89	20231116	193400	501612677	1960	1960	1960	1960	0
90	20231116	193300	501612677	1960	1960	1960	1960	0
91	20231116	193200	501612677	1960	1960	1960	1960	0
92	20231116	193100	501612677	1960	1960	1960	1960	9797
93	20231116	193000	501612677	1960	1960	1960	1960	0
94	20231116	192900	501612677	1960	1960	1960	1960	0
95	20231116	192800	501612677	1960	1960	1960	1960	0
96	20231116	192700	501612677	1960	1960	1960	1960	0
97	20231116	192600	501612677	1960	1960	1960	1960	0
98	20231116	192500	501612677	1960	1960	1960	1960	0
99	20231116	192400	501612677	1960	1960	1960	1960	0
100	20231116	192300	501612677	1960	1960	1960	1960	0
101	20231116	192200	501612677	1960	1960	1960	1960	0
102	20231116	192100	501612677	1960	1960	1960	1960	0
103	20231116	192000	501612677	1960	1960	1960	1960	0
104	20231116	191900	501612677	1960	1960	1960	1960	0
105	20231116	191800	501612677	1960	1960	1960	1960	0
106	20231116	191700	501612677	1960	1960	1960	1960	0
107	20231116	191600	501612677	1960	1960	1960	1960	0
108	20231116	191500	501612677	1960	1960	1960	1960	0
109	20231116	191400	501612677	1960	1960	1960	1960	0
110	20231116	191300	501612677	1960	1960	1960	1960	0
111	20231116	191200	501612677	1960	1960	1960	1960	0
112	20231116	191100	501612677	1960	1960	1960	1960	0
113	20231116	191000	501612677	1960	1960	1960	1960	0
114	20231116	190900	501612677	1960	1960	1960	1960	0
115	20231116	190800	501612677	1960	1960	1960	1960	0
116	20231116	190700	501612677	1960	1960	1960	1960	0
117	20231116	190600	501612677	1960	1960	1960	1960	0
118	20231116	190500	501612677	1960	1960	1960	1960	0
119	20231116	190400	501612677	1960	1960	1960	1960	0
120	20231116	190300	501612677	1960	1960	1960	1960	0
121	20231116	190200	501612677	1960	1960	1960	1960	0
122	20231116	190100	501612677	1960	1960	1960	1960	9797
123	20231116	190000	501612677	1960	1960	1960	1960	0
124	20231116	185900	501612677	1960	1960	1960	1960	0
125	20231116	185800	501612677	1960	1960	1960	1960	0
126	20231116	185700	501612677	1960	1960	1960	1960	0
127	20231116	185600	501612677	1960	1960	1960	1960	0
128	20231116	185500	501612677	1960	1960	1960	1960	0
129	20231116	185400	501612677	1960	1960	1960	1960	0
130	20231116	185300	501612677	1960	1960	1960	1960	0
131	20231116	185200	501612677	1960	1960	1960	1960	0
132	20231116	185100	501612677	1960	1960	1960	1960	0
133	20231116	185000	501612677	1960	1960	1960	1960	0
134	20231116	184900	501612677	1960	1960	1960	1960	0
135	20231116	184800	501612677	1960	1960	1960	1960	0
136	20231116	184700	501612677	1960	1960	1960	1960	0
137	20231116	184600	501612677	1960	1960	1960	1960	0
138	20231116	184500	501612677	1960	1960	1960	1960	0
139	20231116	184400	501612677	1960	1960	1960	1960	0
140	20231116	184300	501612677	1960	1960	1960	1960	0
141	20231116	184200	501612677	1960	1960	1960	1960	0
142	20231116	184100	501612677	1960	1960	1960	1960	0
143	20231116	184000	501612677	1960	1960	1960	1960	0
144	20231116	183900	501612677	1960	1960	1960	1960	0
145	20231116	183800	501612677	1960	1960	1960	1960	0
146	20231116	183700	501612677	1960	1960	1960	1960	0
147	20231116	183600	501612677	1960	1960	1960	1960	0
148	20231116	183500	501612677	1960	1960	1960	1960	0
149	20231116	183400	501612677	1960	1960	1960	1960	0
150	20231116	183300	501612677	1960	1960	1960	1960	0
151	20231116	183200	501612677	1960	1960	1960	1960	0
152	20231116	183100	501612677	1960	1960	1960	1960	9797
153	20231116	183000	501612677	1960	1960	1960	1960	0
154	20231116	182900	501612677	1960	1960	1960	1960	0
155	20231116	182800	501612677	1960	1960	1960	1960	0
156	20231116	182700	501612677	1960	1960	1960	1960	0
157	20231116	182600	501612677	1960	1960	1960	1960	0
158	20231116	182500	501612677	1960	1960	1960	1960	0
159	20231116	182400	501612677	1960	1960	1960	1960	0
160	20231116	182300	501612677	1960	1960	1960	1960	0
161	20231116	182200	501612677	1960	1960	1960	1960	0
162	20231116	182100	501612677	1960	1960	1960	1960	0
163	20231116	182000	501612677	1960	1960	1960	1960	0
164	20231116	181900	501612677	1960	1960	1960	1960	0
165	20231116	181800	501612677	1960	1960	1960	1960	0
166	20231116	181700	501612677	1960	1960	1960	1960	0
167	20231116	181600	501612677	1960	1960	1960	1960	0
168	20231116	181500	501612677	1960	1960	1960	1960	0
169	20231116	181400	501612677	1960	1960	1960	1960	0
170	20231116	181300	501612677	1960	1960	1960	1960	0
171	20231116	181200	501612677	1960	1960	1960	1960	0
172	20231116	181100	501612677	1960	1960	1960	1960	0
173	20231116	181000	501612677	1960	1960	1960	1960	0
174	20231116	180900	501612677	1960	1960	1960	1960	0
175	20231116	180800	501612677	1960	1960	1960	1960	0
176	20231116	180700	501612677	1960	1960	1960	1960	0
177	20231116	180600	501612677	1960	1960	1960	1960	0
178	20231116	180500	501612677	1960	1960	1960	1960	0
179	20231116	180400	501612677	1960	1960	1960	1960	0
180	20231116	180300	501612677	1960	1960	1960	1960	0
181	20231116	180200	501612677	1960	1960	1960	1960	0
182	20231116	180100	501612677	1960	1960	1960	1960	9797
183	20231116	180000	501612677	1960	1960	1960	1960	0
184	20231116	175900	501612677	1960	1960	1960	1960	0
185	20231116	175800	501612677	1960	1960	1960	1960	0
186	20231116	175700	501612677	1960	1960	1960	1960	0
187	20231116	175600	501612677	1960	1960	1960	1960	0
188	20231116	175500	501612677	1960	1960	1960	1960	0
189	20231116	175400	501612677	1960	1960	1960	1960	0
190	20231116	175300	501612677	1960	1960	1960	1960	0
191	20231116	175200	501612677	1960	1960	1960	1960	0
192	20231116	175100	501612677	1960	1960	1960	1960	0
193	20231116	175000	501612677	1960	1960	1960	1960	0
194	20231116	174900	501612677	1960	1960	1960	1960	0
195	20231116	174800	501612677	1960	1960	1960	1960	0
196	20231116	174700	501612677	1960	1960	1960	1960	0
197	20231116	174600	501612677	1960	1960	1960	1960	0
198	20231116	174500	501612677	1960	1960	1960	1960	0
199	20231116	174400	501612677	1960	1960	1960	1960	0
200	20231116	174300	501612677	1960	1960	1960	1960	0
201	20231116	174200	501612677	1960	1960	1960	1960	0
202	20231116	174100	501612677	1960	1960	1960	1960	0
203	20231116	174000	501612677	1960	1960	1960	1960	0
204	20231116	173900	501612677	1960	1960	1960	1960	0
205	20231116	173800	501612677	1960	1960	1960	1960	0
206	20231116	173700	501612677	1960	1960	1960	1960	0
207	20231116	173600	501612677	1960	1960	1960	1960	0
208	20231116	173500	501612677	1960	1960	1960	1960	0
209	20231116	173400	501612677	1960	1960	1960	1960	0
210	20231116	173300	501612677	1960	1960	1960	1960	0
211	20231116	173200	501612677	1960	1960	1960	1960	0
212	20231116	173100	501612677	1960	1960	1960	1960	9797
213	20231116	173000	501612677	1960	1960	1960	1960	0
214	20231116	172900	501612677	1960	1960	1960	1960	0
215	20231116	172800	501612677	1960	1960	1960	1960	0
216	20231116	172700	501612677	1960	1960	1960	1960	0
217	20231116	172600	501612677	1960	1960	1960	1960	0
218	20231116	172500	501612677	1960	1960	1960	1960	0
219	20231116	172400	501612677	1960	1960	1960	1960	0
220	20231116	172300	501612677	1960	1960	1960	1960	0
221	20231116	172200	501612677	1960	1960	1960	1960	0
222	20231116	172100	501612677	1960	1960	1960	1960	0
223	20231116	172000	501612677	1960	1960	1960	1960	0
224	20231116	171900	501612677	1960	1960	1960	1960	0
225	20231116	171800	501612677	1960	1960	1960	1960	0
226	20231116	171700	501612677	1960	1960	1960	1960	0
227	20231116	171600	501612677	1960	1960	1960	1960	0
228	20231116	171500	501612677	1960	1960	1960	1960	0
229	20231116	171400	501612677	1960	1960	1960	1960	0
230	20231116	171300	501612677	1960	1960	1960	1960	0
231	20231116	171200	501612677	1960	1960	1960	1960	0
232	20231116	171100	501612677	1960	1960	1960	1960	0
233	20231116	171000	501612677	1960	1960	1960	1960	0
234	20231116	170900	501612677	1960	1960	1960	1960	0
235	20231116	170800	501612677	1960	1960	1960	1960	0
236	20231116	170700	501612677	1960	1960	1960	1960	0
237	20231116	170600	501612677	1960	1960	1960	1960	0
238	20231116	170500	501612677	1960	1960	1960	1960	0
239	20231116	170400	501612677	1960	1960	1960	1960	0
240	20231116	170300	501612677	1960	1960	1960	1960	0
241	20231116	170200	501612677	1960	1960	1960	1960	0
242	20231116	170100	501612677	1960	1960	1960	1960	9797
243	20231116	170000	501612677	1960	1960	1960	1960	0
244	20231116	165900	501612677	1960	1960	1960	1960	0
245	20231116	165800	501612677	1960	1960	1960	1960	0
246	20231116	165700	501612677	1960	1960	1960	1960	0
247	20231116	165600	501612677	1960	1960	1960	1960	0
248	20231116	165500	501612677	1960	1960	1960	1960	0
249	20231116	165400	501612677	1960	1960	1960	1960	0
250	20231116	165300	501612677	1960	1960	1960	1960	0
251	20231116	165200	501612677	1960	1960	1960	1960	0
252	20231116	165100	501612677	1960	1960	1960	1960	0
253	20231116	165000	501612677	1960	1960	1960	1960	0
254	20231116	164900	501612677	1960	1960	1960	1960	0
255	20231116	164800	501612677	1960	1960	1960	1960	0
256	20231116	164700	501612677	1960	1960	1960	1960	0
257	20231116	164600	501612677	1960	1960	1960	1960	0
258	20231116	164500	501612677	1960	1960	1960	1960	0
259	20231116	164400	501612677	1960	1960	1960	1960	0
260	20231116	164300	501612677	1960	1960	1960	1960	0
261	20231116	164200	501612677	1960	1960	1960	1960	0
262	20231116	164100	501612677	1960	1960	1960	1960	0
263	20231116	164000	501612677	1960	1960	1960	1960	0
264	20231116	163900	501612677	1960	1960	1960	1960	0
265	20231116	163800	501612677	1960	1960	1960	1960	0
266	20231116	163700	501612677	1960	1960	1960	1960	0
267	20231116	163600	501612677	1960	1960	1960	1960	0
268	20231116	163500	501612677	1960	1960	1960	1960	0
269	20231116	163400	501612677	1960	1960	1960	1960	0
270	20231116	163300	501612677	1960	1960	1960	1960	0
271	20231116	163200	501612677	1960	1960	1960	1960	0
272	20231116	163100	501612677	1960	1960	1960	1960	9797
273	20231116	163000	501612677	1960	1960	1960	1960	9797
274	20231116	162900	482410557	1953	1953	1953	1953	0
275	20231116	162800	482410557	1953	1953	1953	1953	0
276	20231116	162700	482410557	1953	1953	1953	1953	0
277	20231116	162600	482410557	1953	1953	1953	1953	0
278	20231116	162500	482410557	1953	1953	1953	1953	0
279	20231116	162400	482410557	1953	1953	1953	1953	0
280	20231116	162300	482410557	1953	1953	1953	1953	0
281	20231116	162200	482410557	1953	1953	1953	1953	0
282	20231116	162100	482410557	1953	1953	1953	1953	0
283	20231116	162000	482410557	1953	1953	1953	1953	0
284	20231116	161900	482410557	1953	1953	1953	1948	32
285	20231116	161800	482348211	1948	1949	1953	1948	361
286	20231116	161700	481644632	1950	1950	1950	1950	0
287	20231116	161600	481644632	1950	1950	1950	1950	110
288	20231116	161500	481430132	1950	1950	1950	1950	0
289	20231116	161400	481430132	1950	1948	1950	1948	320
290	20231116	161300	480806766	1948	1948	1948	1948	332
291	20231116	161200	480160030	1948	1947	1948	1947	33
292	20231116	161100	480095749	1948	1948	1948	1947	2033
293	20231116	161000	476135732	1948	1948	1948	1948	37
294	20231116	160900	476063656	1950	1950	1950	1950	100
295	20231116	160800	475868656	1948	1948	1948	1948	18
296	20231116	160700	475833592	1948	1949	1949	1948	246
297	20231116	160600	475354379	1949	1950	1950	1949	1134
298	20231116	160500	473144142	1950	1950	1950	1950	1327
299	20231116	160400	470556492	1950	1952	1952	1950	4398
300	20231116	160300	461972672	1952	1953	1953	1952	156
301	20231116	160200	461668014	1955	1955	1955	1955	100
302	20231116	160100	461472514	1955	1953	1955	1953	102
303	20231116	160000	461273306	1953	1953	1953	1953	511
304	20231116	155900	460275323	1954	1954	1954	1954	0
305	20231116	155800	460275323	1954	1954	1954	1954	0
306	20231116	155700	460275323	1954	1954	1954	1954	0
307	20231116	155600	460275323	1954	1954	1954	1954	0
308	20231116	155500	460275323	1954	1954	1954	1954	0
309	20231116	155400	460275323	1954	1954	1954	1954	800
310	20231116	155300	458712123	1954	1954	1954	1954	200
311	20231116	155200	458321323	1954	1956	1956	1954	6268
312	20231116	155100	446070745	1956	1956	1956	1956	0
313	20231116	155000	446070745	1956	1956	1956	1956	0
314	20231116	154900	446070745	1956	1958	1958	1956	121
315	20231116	154800	445834067	1958	1958	1958	1958	0
316	20231116	154700	445834067	1958	1958	1958	1958	0
317	20231116	154600	445834067	1958	1958	1958	1958	3
318	20231116	154500	445828193	1957	1957	1957	1957	4
319	20231116	154400	445820365	1957	1957	1957	1957	621
320	20231116	154300	444605068	1957	1957	1957	1957	700
321	20231116	154200	443235168	1957	1957	1957	1957	17
322	20231116	154100	443201899	1957	1957	1957	1957	0
323	20231116	154000	443201899	1957	1957	1957	1957	0
324	20231116	153900	443201899	1957	1957	1957	1957	102
325	20231116	153800	443002285	1958	1958	1958	1958	0
326	20231116	153700	443002285	1958	1958	1958	1958	101
327	20231116	153600	442804527	1957	1957	1957	1957	1
328	20231116	153500	442802570	1957	1957	1957	1957	0
329	20231116	153400	442802570	1957	1957	1957	1957	0
330	20231116	153300	442802570	1957	1957	1957	1957	1
331	20231116	153200	442800613	1958	1958	1958	1958	101
332	20231116	153100	442602855	1957	1957	1957	1957	2
333	20231116	153000	442598941	1957	1958	1958	1957	93
334	20231116	152900	442416857	1958	1958	1958	1958	100
335	20231116	152800	442221057	1958	1958	1958	1958	6
336	20231116	152700	442209309	1958	1958	1958	1958	0
337	20231116	152600	442209309	1958	1958	1958	1958	0
338	20231116	152500	442209309	1958	1957	1958	1956	139
339	20231116	152400	441937422	1958	1958	1958	1958	428
340	20231116	152300	441099398	1957	1957	1957	1957	1405
341	20231116	152200	438349813	1957	1957	1957	1957	0
342	20231116	152100	438349813	1957	1958	1958	1957	548
343	20231116	152000	437277333	1957	1957	1958	1957	160
344	20231116	151900	436964175	1957	1958	1958	1957	1469
345	20231116	151800	434088641	1957	1957	1958	1957	381
346	20231116	151700	433342964	1957	1956	1957	1956	1105
347	20231116	151600	431180580	1957	1957	1957	1956	2311
348	20231116	151500	426660204	1957	1956	1957	1956	927
349	20231116	151400	424846066	1957	1957	1957	1957	521
350	20231116	151300	423826469	1957	1956	1957	1956	1169
351	20231116	151200	421539577	1956	1955	1956	1954	740
352	20231116	151100	420092881	1955	1955	1955	1955	59
353	20231116	151000	419977536	1955	1955	1955	1955	1512
354	20231116	150900	417021576	1954	1954	1955	1954	201
355	20231116	150800	416628681	1954	1955	1955	1954	760
356	20231116	150700	415143582	1955	1955	1955	1954	744
357	20231116	150600	413689598	1955	1955	1955	1954	143
358	20231116	150500	413410153	1954	1954	1954	1954	12
359	20231116	150400	413386705	1954	1955	1955	1954	53
360	20231116	150300	413283140	1955	1955	1955	1955	22
361	20231116	150200	413240130	1955	1955	1955	1955	109
362	20231116	150100	413027035	1954	1955	1955	1954	147
363	20231116	150000	412739690	1955	1955	1955	1955	82
364	20231116	145900	412579380	1955	1955	1955	1955	894
365	20231116	145800	410831610	1955	1954	1955	1954	541
366	20231116	145700	409774276	1953	1953	1953	1953	114
367	20231116	145600	409551634	1953	1953	1953	1953	10
368	20231116	145500	409532104	1952	1953	1953	1952	2622
369	20231116	145400	404413901	1953	1953	1953	1953	759
370	20231116	145300	402931574	1953	1953	1953	1952	677
371	20231116	145200	401609394	1952	1950	1952	1950	977
372	20231116	145100	399703488	1950	1950	1950	1950	59
373	20231116	145000	399588438	1948	1950	1950	1948	2087
374	20231116	144900	395520282	1950	1950	1950	1950	59
375	20231116	144800	395405232	1949	1950	1950	1949	613
376	20231116	144700	394209887	1950	1950	1950	1950	109
377	20231116	144600	393997337	1950	1950	1950	1949	60
378	20231116	144500	393880338	1950	1949	1950	1948	1134
379	20231116	144400	391670215	1950	1950	1950	1950	0
380	20231116	144300	391670215	1950	1950	1950	1950	0
381	20231116	144200	391670215	1950	1950	1950	1950	136
382	20231116	144100	391405015	1950	1950	1950	1950	60
383	20231116	144000	391288015	1950	1950	1950	1948	374
384	20231116	143900	390559133	1949	1949	1949	1949	285
385	20231116	143800	390003668	1949	1948	1949	1947	1398
386	20231116	143700	387280017	1947	1948	1948	1947	1102
387	20231116	143600	385133661	1948	1948	1948	1948	310
388	20231116	143500	384529781	1947	1948	1948	1947	118
389	20231116	143400	384299927	1947	1947	1947	1947	50
390	20231116	143300	384202577	1947	1947	1947	1947	258
391	20231116	143200	383700251	1947	1948	1948	1947	871
392	20231116	143100	382004392	1948	1947	1948	1947	270
393	20231116	143000	381478664	1947	1945	1947	1945	476
394	20231116	142900	380552412	1945	1945	1945	1945	318
395	20231116	142800	379933902	1945	1945	1945	1945	0
396	20231116	142700	379933902	1945	1945	1945	1945	0
397	20231116	142600	379933902	1945	1947	1947	1945	81
398	20231116	142500	379776237	1947	1946	1947	1945	370
399	20231116	142400	379055885	1946	1946	1946	1945	837
400	20231116	142300	377427558	1945	1947	1947	1945	64
401	20231116	142200	377302956	1946	1947	1947	1946	1111
402	20231116	142100	375140139	1947	1947	1947	1946	81
403	20231116	142000	374982452	1945	1947	1947	1945	265
404	20231116	141900	374467017	1945	1945	1945	1945	0
405	20231116	141800	374467017	1945	1947	1947	1945	464
406	20231116	141700	373564013	1946	1944	1946	1944	1233
407	20231116	141600	371164655	1944	1944	1944	1944	80
408	20231116	141500	371009135	1944	1946	1946	1944	2806
409	20231116	141400	365548815	1946	1946	1946	1946	27
410	20231116	141300	365496273	1946	1946	1946	1946	312
411	20231116	141200	364889121	1946	1946	1946	1946	51
412	20231116	141100	364789875	1946	1946	1946	1946	113
413	20231116	141000	364569977	1943	1946	1946	1943	310
414	20231116	140900	363967617	1943	1946	1946	1943	108
415	20231116	140800	363757629	1943	1943	1943	1943	40
416	20231116	140700	363679909	1943	1945	1946	1943	826
417	20231116	140600	362072963	1946	1945	1946	1945	23
418	20231116	140500	362028218	1943	1946	1946	1943	1247
419	20231116	140400	359603076	1946	1944	1946	1944	389
420	20231116	140300	358846852	1945	1945	1945	1945	58
421	20231116	140200	358734042	1945	1945	1945	1945	100
422	20231116	140100	358539542	1945	1946	1946	1945	232
423	20231116	140000	358088240	1946	1945	1946	1945	60
424	20231116	135900	357971516	1945	1945	1945	1945	270
425	20231116	135800	357446366	1944	1944	1944	1944	0
426	20231116	135700	357446366	1944	1944	1944	1944	13
427	20231116	135600	357421094	1944	1944	1944	1944	320
428	20231116	135500	356799014	1944	1944	1944	1944	0
429	20231116	135400	356799014	1944	1944	1944	1944	208
430	20231116	135300	356394662	1944	1944	1944	1944	376
431	20231116	135200	355663718	1943	1943	1943	1943	888
432	20231116	135100	353938334	1944	1944	1944	1944	1035
433	20231116	135000	351926294	1944	1944	1944	1944	164
434	20231116	134900	351607478	1944	1941	1944	1941	248
435	20231116	134800	351126107	1945	1945	1945	1945	0
436	20231116	134700	351126107	1945	1943	1945	1943	1286
437	20231116	134600	348625855	1943	1943	1943	1943	55
438	20231116	134500	348518990	1943	1943	1943	1943	724
439	20231116	134400	347112258	1944	1944	1944	1944	0
440	20231116	134300	347112258	1944	1944	1944	1944	49
441	20231116	134200	347017002	1943	1944	1944	1943	310
442	20231116	134100	346414414	1940	1940	1940	1940	50
443	20231116	134000	346317414	1944	1944	1944	1944	0
444	20231116	133900	346317414	1944	1944	1944	1944	1
445	20231116	133800	346315470	1945	1945	1945	1945	0
446	20231116	133700	346315470	1945	1944	1945	1944	1989
447	20231116	133600	342447965	1945	1945	1945	1945	0
448	20231116	133500	342447965	1945	1944	1945	1944	2314
449	20231116	133400	337949413	1944	1944	1944	1944	311
450	20231116	133300	337344829	1944	1944	1944	1944	257
451	20231116	133200	336845221	1944	1942	1944	1942	24
452	20231116	133100	336798567	1944	1940	1944	1940	1679
453	20231116	133000	333536033	1940	1940	1940	1940	71
454	20231116	132900	333398293	1940	1943	1943	1940	190
455	20231116	132800	333029219	1943	1943	1943	1943	113
456	20231116	132700	332809660	1943	1943	1943	1943	0
457	20231116	132600	332809660	1943	1943	1943	1943	0
458	20231116	132500	332809660	1943	1942	1943	1942	725
459	20231116	132400	331401293	1942	1942	1942	1942	0
460	20231116	132300	331401293	1942	1942	1942	1942	180
461	20231116	132200	331051733	1942	1940	1942	1940	721
462	20231116	132100	329652214	1940	1940	1940	1940	0
463	20231116	132000	329652214	1940	1940	1940	1940	0
464	20231116	131900	329652214	1940	1940	1940	1940	55
465	20231116	131800	329545514	1940	1940	1940	1940	0
466	20231116	131700	329545514	1940	1940	1940	1940	49
467	20231116	131600	329450454	1940	1940	1940	1940	0
468	20231116	131500	329450454	1940	1940	1940	1940	0
469	20231116	131400	329450454	1940	1940	1940	1940	257
470	20231116	131300	328951874	1940	1940	1940	1940	50
471	20231116	131200	328854874	1941	1941	1941	1941	0
472	20231116	131100	328854874	1941	1941	1941	1941	0
473	20231116	131000	328854874	1941	1940	1941	1940	134
474	20231116	130900	328594790	1942	1942	1942	1942	76
475	20231116	130800	328447198	1942	1944	1944	1942	30
476	20231116	130700	328388934	1942	1942	1944	1942	778
477	20231116	130600	326877123	1942	1942	1942	1942	6
478	20231116	130500	326865471	1943	1942	1943	1941	883
479	20231116	130400	325149971	1932	1943	1943	1932	3653
480	20231116	130300	318069692	1943	1943	1943	1943	0
481	20231116	130200	318069692	1943	1943	1943	1943	0
482	20231116	130100	318069692	1943	1943	1943	1943	0
483	20231116	130000	318069692	1943	1943	1943	1943	24
484	20231116	125900	318023060	1943	1943	1943	1943	111
485	20231116	125800	317807387	1941	1943	1943	1941	2085
486	20231116	125700	313756382	1943	1942	1943	1942	1629
487	20231116	125600	310591335	1943	1943	1943	1943	0
488	20231116	125500	310591335	1943	1943	1943	1943	0
489	20231116	125400	310591335	1943	1943	1943	1943	0
490	20231116	125300	310591335	1943	1943	1943	1943	102
491	20231116	125200	310393149	1943	1938	1943	1938	758
492	20231116	125100	308921131	1938	1937	1938	1937	49
493	20231116	125000	308826174	1937	1936	1937	1936	501
494	20231116	124900	307856212	1937	1937	1937	1937	656
495	20231116	124800	306585540	1938	1938	1938	1938	0
496	20231116	124700	306585540	1938	1938	1938	1937	561
497	20231116	124600	305498370	1938	1943	1943	1938	558
498	20231116	124500	304416836	1944	1943	1944	1938	972
499	20231116	124400	302529233	1942	1942	1942	1942	695
500	20231116	124300	301179543	1942	1942	1942	1942	11
501	20231116	124200	301158181	1942	1942	1942	1940	508
502	20231116	124100	300172521	1941	1941	1941	1941	231
503	20231116	124000	299724150	1941	1941	1941	1941	354
504	20231116	123900	299037036	1941	1940	1941	1940	1465
505	20231116	123800	296194033	1940	1938	1940	1937	1864
506	20231116	123700	292579961	1938	1939	1939	1938	1309
507	20231116	123600	290042311	1939	1939	1939	1939	100
508	20231116	123500	289848411	1938	1938	1938	1938	9
509	20231116	123400	289830969	1938	1938	1938	1938	141
510	20231116	123300	289557711	1938	1939	1939	1938	492
511	20231116	123200	288604084	1937	1937	1937	1937	801
512	20231116	123100	287052547	1938	1936	1938	1936	2526
513	20231116	123000	282158153	1937	1936	1937	1936	392
514	20231116	122900	281398968	1936	1936	1936	1936	0
515	20231116	122800	281398968	1936	1936	1936	1936	258
516	20231116	122700	280899480	1936	1936	1936	1936	0
517	20231116	122600	280899480	1936	1936	1936	1936	0
518	20231116	122500	280899480	1936	1935	1936	1935	515
519	20231116	122400	279902797	1932	1932	1932	1932	0
520	20231116	122300	279902797	1932	1932	1932	1932	3
521	20231116	122200	279897001	1935	1933	1935	1932	954
522	20231116	122100	278051650	1932	1932	1932	1932	0
523	20231116	122000	278051650	1932	1932	1932	1932	50
524	20231116	121900	277955050	1933	1933	1933	1933	0
525	20231116	121800	277955050	1933	1927	1933	1927	22
526	20231116	121700	277912530	1933	1927	1933	1927	423
527	20231116	121600	277094907	1933	1933	1933	1933	0
528	20231116	121500	277094907	1933	1933	1933	1933	6
529	20231116	121400	277083309	1933	1933	1933	1933	0
530	20231116	121300	277083309	1933	1933	1933	1933	0
531	20231116	121200	277083309	1933	1933	1933	1933	303
532	20231116	121100	276497610	1933	1933	1933	1933	0
533	20231116	121000	276497610	1933	1933	1933	1933	676
534	20231116	120900	275190902	1933	1933	1933	1933	0
535	20231116	120800	275190902	1933	1933	1933	1933	0
536	20231116	120700	275190902	1933	1936	1936	1933	768
537	20231116	120600	273704249	1936	1936	1936	1936	2
538	20231116	120500	273700377	1936	1933	1936	1933	5511
539	20231116	120400	263039213	1933	1933	1933	1933	1
540	20231116	120300	263037280	1933	1933	1933	1933	0
541	20231116	120200	263037280	1933	1933	1933	1933	113
542	20231116	120100	262818851	1933	1933	1933	1933	2
543	20231116	120000	262814985	1933	1933	1933	1933	25
544	20231116	115900	262766660	1933	1933	1933	1933	341
545	20231116	115800	262107507	1933	1933	1933	1933	58
546	20231116	115700	261995393	1933	1925	1933	1925	220
547	20231116	115600	261571885	1934	1934	1934	1934	0
548	20231116	115500	261571885	1934	1934	1934	1934	0
549	20231116	115400	261571885	1934	1934	1934	1934	3
550	20231116	115300	261566083	1934	1934	1935	1934	689
551	20231116	115200	260233527	1934	1934	1934	1934	703
552	20231116	115100	258873925	1934	1933	1934	1933	1204
553	20231116	115000	256546056	1933	1922	1933	1922	153
554	20231116	114900	256250494	1933	1933	1933	1933	3
555	20231116	114800	256244695	1933	1933	1933	1933	168
556	20231116	114700	255919951	1933	1932	1933	1932	1131
557	20231116	114600	253734253	1933	1933	1933	1933	52
558	20231116	114500	253633737	1933	1921	1933	1909	1116
559	20231116	114400	251489015	1921	1922	1922	1921	66
560	20231116	114300	251362216	1933	1933	1933	1933	7
561	20231116	114200	251348685	1933	1925	1933	1925	1415
562	20231116	114100	248614983	1932	1932	1932	1932	0
563	20231116	114000	248614983	1932	1931	1932	1931	631
564	20231116	113900	247396497	1931	1931	1931	1931	2
565	20231116	113800	247392635	1921	1926	1926	1921	278
566	20231116	113700	246857924	1934	1933	1934	1925	2746
567	20231116	113600	241548511	1933	1932	1933	1932	6
568	20231116	113500	241536914	1925	1925	1925	1925	40
569	20231116	113400	241459914	1933	1933	1933	1933	0
570	20231116	113300	241459914	1933	1933	1933	1933	681
571	20231116	113200	240143541	1933	1930	1933	1930	599
572	20231116	113100	238987009	1930	1933	1933	1930	58
573	20231116	113000	238875060	1933	1933	1933	1933	144
574	20231116	112900	238596708	1933	1934	1934	1933	372
575	20231116	112800	237877261	1934	1921	1934	1921	55
576	20231116	112700	237771541	1920	1932	1932	1920	2000
577	20231116	112600	233922967	1934	1933	1934	1932	1488
578	20231116	112500	231046925	1933	1933	1933	1932	2170
579	20231116	112400	226853782	1933	1931	1933	1930	1099
580	20231116	112300	224730945	1931	1931	1931	1931	524
581	20231116	112200	223719101	1931	1928	1931	1928	2678
582	20231116	112100	218552367	1928	1928	1928	1928	417
583	20231116	112000	217748391	1928	1928	1928	1928	49
584	20231116	111900	217653919	1928	1924	1928	1924	5932
585	20231116	111800	206238193	1924	1923	1924	1923	310
586	20231116	111700	205642058	1920	1922	1922	1920	330
587	20231116	111600	205008448	1920	1920	1920	1920	0
588	20231116	111500	205008448	1920	1920	1920	1920	1
589	20231116	111400	205006528	1924	1924	1924	1924	1
590	20231116	111300	205004604	1924	1924	1924	1924	0
591	20231116	111200	205004604	1924	1923	1924	1923	682
592	20231116	111100	203692936	1924	1924	1924	1924	0
593	20231116	111000	203692936	1924	1924	1924	1924	199
594	20231116	110900	203310060	1924	1924	1924	1924	50
595	20231116	110800	203213860	1924	1924	1924	1924	370
596	20231116	110700	202501980	1924	1924	1924	1924	752
597	20231116	110600	201055132	1924	1924	1924	1924	2
598	20231116	110500	201051284	1920	1920	1920	1920	2175
599	20231116	110400	196875284	1920	1910	1920	1910	228
600	20231116	110300	196437594	1911	1911	1911	1911	368
601	20231116	110200	195734346	1910	1910	1910	1910	2
602	20231116	110100	195730526	1910	1910	1910	1910	50
603	20231116	110000	195635026	1920	1909	1920	1909	5012
604	20231116	105900	186012294	1910	1920	1920	1910	1070
605	20231116	105800	183968394	1920	1920	1920	1920	632
606	20231116	105700	182754954	1920	1918	1920	1918	2235
607	20231116	105600	178464024	1918	1919	1919	1918	660
608	20231116	105500	177198033	1919	1924	1924	1919	405
609	20231116	105400	176420813	1924	1922	1924	1922	531
610	20231116	105300	175399593	1922	1921	1922	1921	46
611	20231116	105200	175311199	1922	1919	1922	1918	739
612	20231116	105100	173891941	1919	1919	1921	1918	662
613	20231116	105000	172620353	1920	1920	1920	1920	0
614	20231116	104900	172620353	1920	1920	1920	1920	3
615	20231116	104800	172614593	1919	1919	1919	1919	172
616	20231116	104700	172284525	1921	1921	1921	1921	3
617	20231116	104600	172278762	1921	1919	1921	1919	490
618	20231116	104500	171337532	1921	1921	1921	1921	728
619	20231116	104400	169939044	1921	1920	1921	1920	633
620	20231116	104300	168723362	1920	1919	1920	1919	219
621	20231116	104200	168302900	1919	1919	1920	1919	430
622	20231116	104100	167477563	1919	1919	1919	1919	69
623	20231116	104000	167345152	1919	1919	1919	1919	334
624	20231116	103900	166704206	1919	1919	1919	1910	1553
625	20231116	103800	163725026	1920	1920	1920	1920	421
626	20231116	103700	162916706	1921	1920	1921	1918	1393
627	20231116	103600	160242016	1920	1918	1920	1918	3210
628	20231116	103500	154084446	1918	1918	1918	1918	20
629	20231116	103400	154046086	1918	1917	1918	1910	1441
630	20231116	103300	151284340	1911	1915	1916	1911	2185
631	20231116	103200	147106360	1916	1912	1917	1910	3714
632	20231116	103100	139997056	1914	1914	1914	1914	65
633	20231116	103000	139872646	1910	1915	1915	1910	152
634	20231116	102900	139582066	1910	1911	1911	1910	2000
635	20231116	102800	135762053	1910	1910	1916	1910	3875
636	20231116	102700	128350632	1910	1904	1910	1904	1833
637	20231116	102600	124851651	1908	1908	1908	1908	29
638	20231116	102500	124796319	1904	1904	1908	1904	6073
639	20231116	102400	113228217	1903	1903	1903	1903	763
640	20231116	102300	111776228	1903	1897	1903	1897	3146
641	20231116	102200	105800255	1897	1893	1898	1893	1183
642	20231116	102100	103555472	1893	1898	1898	1893	337
643	20231116	102000	102916741	1893	1896	1896	1893	2850
644	20231116	101900	97519564	1896	1896	1896	1896	1
645	20231116	101800	97517668	1898	1898	1898	1898	1
646	20231116	101700	97515770	1899	1900	1901	1899	746
647	20231116	101600	96098805	1901	1896	1902	1896	1558
648	20231116	101500	93137740	1896	1896	1896	1896	2295
649	20231116	101400	88786420	1903	1896	1903	1896	51
650	20231116	101300	88689717	1903	1900	1903	1900	116
651	20231116	101200	88469314	1900	1900	1900	1900	1418
652	20231116	101100	85775114	1900	1900	1900	1900	1053
653	20231116	101000	83774414	1900	1901	1905	1900	6045
654	20231116	100900	72287727	1906	1904	1906	1903	3666
655	20231116	100800	65303548	1904	1901	1904	1900	2266
656	20231116	100700	60995613	1901	1901	1905	1887	3591
657	20231116	100600	54178833	1901	1885	1901	1885	802
658	20231116	100500	52659439	1883	1893	1901	1883	7675
659	20231116	100400	38099736	1882	1881	1890	1881	424
660	20231116	100300	37301679	1878	1881	1889	1878	408
661	20231116	100200	36534379	1881	1882	1889	1881	451
662	20231116	100100	35684456	1895	1896	1896	1895	5222
663	20231116	100000	25786306	1895	1890	1895	1881	13631