KissMeData/196700/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203000	128595628	1932	1932	1932	1932	1895
3	20231117	202900	128595628	1932	1932	1932	1932	0
4	20231117	202800	128595628	1932	1932	1932	1932	0
5	20231117	202700	128595628	1932	1932	1932	1932	0
6	20231117	202600	128595628	1932	1932	1932	1932	0
7	20231117	202500	128595628	1932	1932	1932	1932	0
8	20231117	202400	128595628	1932	1932	1932	1932	0
9	20231117	202300	128595628	1932	1932	1932	1932	0
10	20231117	202200	128595628	1932	1932	1932	1932	0
11	20231117	202100	128595628	1932	1932	1932	1932	0
12	20231117	202000	128595628	1932	1932	1932	1932	0
13	20231117	201900	128595628	1932	1932	1932	1932	0
14	20231117	201800	128595628	1932	1932	1932	1932	0
15	20231117	201700	128595628	1932	1932	1932	1932	0
16	20231117	201600	128595628	1932	1932	1932	1932	0
17	20231117	201500	128595628	1932	1932	1932	1932	0
18	20231117	201400	128595628	1932	1932	1932	1932	0
19	20231117	201300	128595628	1932	1932	1932	1932	0
20	20231117	201200	128595628	1932	1932	1932	1932	0
21	20231117	201100	128595628	1932	1932	1932	1932	0
22	20231117	201000	128595628	1932	1932	1932	1932	0
23	20231117	200900	128595628	1932	1932	1932	1932	0
24	20231117	200800	128595628	1932	1932	1932	1932	0
25	20231117	200700	128595628	1932	1932	1932	1932	0
26	20231117	200600	128595628	1932	1932	1932	1932	0
27	20231117	200500	128595628	1932	1932	1932	1932	0
28	20231117	200400	128595628	1932	1932	1932	1932	0
29	20231117	200300	128595628	1932	1932	1932	1932	0
30	20231117	200200	128595628	1932	1932	1932	1932	0
31	20231117	200100	128595628	1932	1932	1932	1932	0
32	20231117	200000	128595628	1932	1932	1932	1932	1895
33	20231117	195900	128595628	1932	1932	1932	1932	0
34	20231117	195800	128595628	1932	1932	1932	1932	0
35	20231117	195700	128595628	1932	1932	1932	1932	0
36	20231117	195600	128595628	1932	1932	1932	1932	0
37	20231117	195500	128595628	1932	1932	1932	1932	0
38	20231117	195400	128595628	1932	1932	1932	1932	0
39	20231117	195300	128595628	1932	1932	1932	1932	0
40	20231117	195200	128595628	1932	1932	1932	1932	0
41	20231117	195100	128595628	1932	1932	1932	1932	0
42	20231117	195000	128595628	1932	1932	1932	1932	0
43	20231117	194900	128595628	1932	1932	1932	1932	0
44	20231117	194800	128595628	1932	1932	1932	1932	0
45	20231117	194700	128595628	1932	1932	1932	1932	0
46	20231117	194600	128595628	1932	1932	1932	1932	0
47	20231117	194500	128595628	1932	1932	1932	1932	0
48	20231117	194400	128595628	1932	1932	1932	1932	0
49	20231117	194300	128595628	1932	1932	1932	1932	0
50	20231117	194200	128595628	1932	1932	1932	1932	0
51	20231117	194100	128595628	1932	1932	1932	1932	0
52	20231117	194000	128595628	1932	1932	1932	1932	0
53	20231117	193900	128595628	1932	1932	1932	1932	0
54	20231117	193800	128595628	1932	1932	1932	1932	0
55	20231117	193700	128595628	1932	1932	1932	1932	0
56	20231117	193600	128595628	1932	1932	1932	1932	0
57	20231117	193500	128595628	1932	1932	1932	1932	0
58	20231117	193400	128595628	1932	1932	1932	1932	0
59	20231117	193300	128595628	1932	1932	1932	1932	0
60	20231117	193200	128595628	1932	1932	1932	1932	0
61	20231117	193100	128595628	1932	1932	1932	1932	0
62	20231117	193000	128595628	1932	1932	1932	1932	1895
63	20231117	192900	128595628	1932	1932	1932	1932	0
64	20231117	192800	128595628	1932	1932	1932	1932	0
65	20231117	192700	128595628	1932	1932	1932	1932	0
66	20231117	192600	128595628	1932	1932	1932	1932	0
67	20231117	192500	128595628	1932	1932	1932	1932	0
68	20231117	192400	128595628	1932	1932	1932	1932	0
69	20231117	192300	128595628	1932	1932	1932	1932	0
70	20231117	192200	128595628	1932	1932	1932	1932	0
71	20231117	192100	128595628	1932	1932	1932	1932	0
72	20231117	192000	128595628	1932	1932	1932	1932	0
73	20231117	191900	128595628	1932	1932	1932	1932	0
74	20231117	191800	128595628	1932	1932	1932	1932	0
75	20231117	191700	128595628	1932	1932	1932	1932	0
76	20231117	191600	128595628	1932	1932	1932	1932	0
77	20231117	191500	128595628	1932	1932	1932	1932	0
78	20231117	191400	128595628	1932	1932	1932	1932	0
79	20231117	191300	128595628	1932	1932	1932	1932	0
80	20231117	191200	128595628	1932	1932	1932	1932	0
81	20231117	191100	128595628	1932	1932	1932	1932	0
82	20231117	191000	128595628	1932	1932	1932	1932	0
83	20231117	190900	128595628	1932	1932	1932	1932	0
84	20231117	190800	128595628	1932	1932	1932	1932	0
85	20231117	190700	128595628	1932	1932	1932	1932	0
86	20231117	190600	128595628	1932	1932	1932	1932	0
87	20231117	190500	128595628	1932	1932	1932	1932	0
88	20231117	190400	128595628	1932	1932	1932	1932	0
89	20231117	190300	128595628	1932	1932	1932	1932	0
90	20231117	190200	128595628	1932	1932	1932	1932	0
91	20231117	190100	128595628	1932	1932	1932	1932	0
92	20231117	190000	128595628	1932	1932	1932	1932	1895
93	20231117	185900	128595628	1932	1932	1932	1932	0
94	20231117	185800	128595628	1932	1932	1932	1932	0
95	20231117	185700	128595628	1932	1932	1932	1932	0
96	20231117	185600	128595628	1932	1932	1932	1932	0
97	20231117	185500	128595628	1932	1932	1932	1932	0
98	20231117	185400	128595628	1932	1932	1932	1932	0
99	20231117	185300	128595628	1932	1932	1932	1932	0
100	20231117	185200	128595628	1932	1932	1932	1932	0
101	20231117	185100	128595628	1932	1932	1932	1932	0
102	20231117	185000	128595628	1932	1932	1932	1932	0
103	20231117	184900	128595628	1932	1932	1932	1932	0
104	20231117	184800	128595628	1932	1932	1932	1932	0
105	20231117	184700	128595628	1932	1932	1932	1932	0
106	20231117	184600	128595628	1932	1932	1932	1932	0
107	20231117	184500	128595628	1932	1932	1932	1932	0
108	20231117	184400	128595628	1932	1932	1932	1932	0
109	20231117	184300	128595628	1932	1932	1932	1932	0
110	20231117	184200	128595628	1932	1932	1932	1932	0
111	20231117	184100	128595628	1932	1932	1932	1932	0
112	20231117	184000	128595628	1932	1932	1932	1932	0
113	20231117	183900	128595628	1932	1932	1932	1932	0
114	20231117	183800	128595628	1932	1932	1932	1932	0
115	20231117	183700	128595628	1932	1932	1932	1932	0
116	20231117	183600	128595628	1932	1932	1932	1932	0
117	20231117	183500	128595628	1932	1932	1932	1932	0
118	20231117	183400	128595628	1932	1932	1932	1932	0
119	20231117	183300	128595628	1932	1932	1932	1932	0
120	20231117	183200	128595628	1932	1932	1932	1932	0
121	20231117	183100	128595628	1932	1932	1932	1932	0
122	20231117	183000	128595628	1932	1932	1932	1932	1895
123	20231117	182900	128595628	1932	1932	1932	1932	0
124	20231117	182800	128595628	1932	1932	1932	1932	0
125	20231117	182700	128595628	1932	1932	1932	1932	0
126	20231117	182600	128595628	1932	1932	1932	1932	0
127	20231117	182500	128595628	1932	1932	1932	1932	0
128	20231117	182400	128595628	1932	1932	1932	1932	0
129	20231117	182300	128595628	1932	1932	1932	1932	0
130	20231117	182200	128595628	1932	1932	1932	1932	0
131	20231117	182100	128595628	1932	1932	1932	1932	0
132	20231117	182000	128595628	1932	1932	1932	1932	0
133	20231117	181900	128595628	1932	1932	1932	1932	0
134	20231117	181800	128595628	1932	1932	1932	1932	0
135	20231117	181700	128595628	1932	1932	1932	1932	0
136	20231117	181600	128595628	1932	1932	1932	1932	0
137	20231117	181500	128595628	1932	1932	1932	1932	0
138	20231117	181400	128595628	1932	1932	1932	1932	0
139	20231117	181300	128595628	1932	1932	1932	1932	0
140	20231117	181200	128595628	1932	1932	1932	1932	0
141	20231117	181100	128595628	1932	1932	1932	1932	0
142	20231117	181000	128595628	1932	1932	1932	1932	0
143	20231117	180900	128595628	1932	1932	1932	1932	0
144	20231117	180800	128595628	1932	1932	1932	1932	0
145	20231117	180700	128595628	1932	1932	1932	1932	0
146	20231117	180600	128595628	1932	1932	1932	1932	0
147	20231117	180500	128595628	1932	1932	1932	1932	0
148	20231117	180400	128595628	1932	1932	1932	1932	0
149	20231117	180300	128595628	1932	1932	1932	1932	0
150	20231117	180200	128595628	1932	1932	1932	1932	0
151	20231117	180100	128595628	1932	1932	1932	1932	0
152	20231117	180000	128595628	1932	1932	1932	1932	1895
153	20231117	175900	128595628	1932	1932	1932	1932	0
154	20231117	175800	128595628	1932	1932	1932	1932	0
155	20231117	175700	128595628	1932	1932	1932	1932	0
156	20231117	175600	128595628	1932	1932	1932	1932	0
157	20231117	175500	128595628	1932	1932	1932	1932	0
158	20231117	175400	128595628	1932	1932	1932	1932	0
159	20231117	175300	128595628	1932	1932	1932	1932	0
160	20231117	175200	128595628	1932	1932	1932	1932	0
161	20231117	175100	128595628	1932	1932	1932	1932	0
162	20231117	175000	128595628	1932	1932	1932	1932	0
163	20231117	174900	128595628	1932	1932	1932	1932	0
164	20231117	174800	128595628	1932	1932	1932	1932	0
165	20231117	174700	128595628	1932	1932	1932	1932	0
166	20231117	174600	128595628	1932	1932	1932	1932	0
167	20231117	174500	128595628	1932	1932	1932	1932	0
168	20231117	174400	128595628	1932	1932	1932	1932	0
169	20231117	174300	128595628	1932	1932	1932	1932	0
170	20231117	174200	128595628	1932	1932	1932	1932	0
171	20231117	174100	128595628	1932	1932	1932	1932	0
172	20231117	174000	128595628	1932	1932	1932	1932	0
173	20231117	173900	128595628	1932	1932	1932	1932	0
174	20231117	173800	128595628	1932	1932	1932	1932	0
175	20231117	173700	128595628	1932	1932	1932	1932	0
176	20231117	173600	128595628	1932	1932	1932	1932	0
177	20231117	173500	128595628	1932	1932	1932	1932	0
178	20231117	173400	128595628	1932	1932	1932	1932	0
179	20231117	173300	128595628	1932	1932	1932	1932	0
180	20231117	173200	128595628	1932	1932	1932	1932	0
181	20231117	173100	128595628	1932	1932	1932	1932	0
182	20231117	173000	128595628	1932	1932	1932	1932	1895
183	20231117	172900	128595628	1932	1932	1932	1932	0
184	20231117	172800	128595628	1932	1932	1932	1932	0
185	20231117	172700	128595628	1932	1932	1932	1932	0
186	20231117	172600	128595628	1932	1932	1932	1932	0
187	20231117	172500	128595628	1932	1932	1932	1932	0
188	20231117	172400	128595628	1932	1932	1932	1932	0
189	20231117	172300	128595628	1932	1932	1932	1932	0
190	20231117	172200	128595628	1932	1932	1932	1932	0
191	20231117	172100	128595628	1932	1932	1932	1932	0
192	20231117	172000	128595628	1932	1932	1932	1932	0
193	20231117	171900	128595628	1932	1932	1932	1932	0
194	20231117	171800	128595628	1932	1932	1932	1932	0
195	20231117	171700	128595628	1932	1932	1932	1932	0
196	20231117	171600	128595628	1932	1932	1932	1932	0
197	20231117	171500	128595628	1932	1932	1932	1932	0
198	20231117	171400	128595628	1932	1932	1932	1932	0
199	20231117	171300	128595628	1932	1932	1932	1932	0
200	20231117	171200	128595628	1932	1932	1932	1932	0
201	20231117	171100	128595628	1932	1932	1932	1932	0
202	20231117	171000	128595628	1932	1932	1932	1932	0
203	20231117	170900	128595628	1932	1932	1932	1932	0
204	20231117	170800	128595628	1932	1932	1932	1932	0
205	20231117	170700	128595628	1932	1932	1932	1932	0
206	20231117	170600	128595628	1932	1932	1932	1932	0
207	20231117	170500	128595628	1932	1932	1932	1932	0
208	20231117	170400	128595628	1932	1932	1932	1932	0
209	20231117	170300	128595628	1932	1932	1932	1932	0
210	20231117	170200	128595628	1932	1932	1932	1932	0
211	20231117	170100	128595628	1932	1932	1932	1932	0
212	20231117	170000	128595628	1932	1932	1932	1932	1895
213	20231117	165900	128595628	1932	1932	1932	1932	0
214	20231117	165800	128595628	1932	1932	1932	1932	0
215	20231117	165700	128595628	1932	1932	1932	1932	0
216	20231117	165600	128595628	1932	1932	1932	1932	0
217	20231117	165500	128595628	1932	1932	1932	1932	0
218	20231117	165400	128595628	1932	1932	1932	1932	0
219	20231117	165300	128595628	1932	1932	1932	1932	0
220	20231117	165200	128595628	1932	1932	1932	1932	0
221	20231117	165100	128595628	1932	1932	1932	1932	0
222	20231117	165000	128595628	1932	1932	1932	1932	0
223	20231117	164900	128595628	1932	1932	1932	1932	0
224	20231117	164800	128595628	1932	1932	1932	1932	0
225	20231117	164700	128595628	1932	1932	1932	1932	0
226	20231117	164600	128595628	1932	1932	1932	1932	0
227	20231117	164500	128595628	1932	1932	1932	1932	0
228	20231117	164400	128595628	1932	1932	1932	1932	0
229	20231117	164300	128595628	1932	1932	1932	1932	0
230	20231117	164200	128595628	1932	1932	1932	1932	0
231	20231117	164100	128595628	1932	1932	1932	1932	0
232	20231117	164000	128595628	1932	1932	1932	1932	0
233	20231117	163900	128595628	1932	1932	1932	1932	0
234	20231117	163800	128595628	1932	1932	1932	1932	0
235	20231117	163700	128595628	1932	1932	1932	1932	0
236	20231117	163600	128595628	1932	1932	1932	1932	0
237	20231117	163500	128595628	1932	1932	1932	1932	0
238	20231117	163400	128595628	1932	1932	1932	1932	0
239	20231117	163300	128595628	1932	1932	1932	1932	0
240	20231117	163200	128595628	1932	1932	1932	1932	0
241	20231117	163100	128595628	1932	1932	1932	1932	0
242	20231117	163000	128595628	1932	1932	1932	1932	1895
243	20231117	162900	128595628	1932	1932	1932	1932	0
244	20231117	162800	128595628	1932	1932	1932	1932	0
245	20231117	162700	128595628	1932	1932	1932	1932	0
246	20231117	162600	128595628	1932	1932	1932	1932	0
247	20231117	162500	128595628	1932	1932	1932	1932	0
248	20231117	162400	128595628	1932	1932	1932	1932	0
249	20231117	162300	128595628	1932	1932	1932	1932	0
250	20231117	162200	128595628	1932	1932	1932	1932	0
251	20231117	162100	128595628	1932	1932	1932	1932	0
252	20231117	162000	128595628	1932	1932	1932	1932	0
253	20231117	161900	128595628	1932	1932	1932	1932	0
254	20231117	161800	128595628	1932	1932	1932	1932	0
255	20231117	161700	128595628	1932	1932	1932	1932	0
256	20231117	161600	128595628	1932	1932	1932	1932	0
257	20231117	161500	128595628	1932	1932	1932	1932	0
258	20231117	161400	128595628	1932	1932	1932	1932	0
259	20231117	161300	128595628	1932	1932	1932	1932	0
260	20231117	161200	128595628	1932	1932	1932	1932	0
261	20231117	161100	128595628	1932	1932	1932	1932	0
262	20231117	161000	128595628	1932	1932	1932	1932	0
263	20231117	160900	128595628	1932	1932	1932	1932	0
264	20231117	160800	128595628	1932	1932	1932	1932	0
265	20231117	160700	128595628	1932	1932	1932	1932	0
266	20231117	160600	128595628	1932	1932	1932	1932	0
267	20231117	160500	128595628	1932	1932	1932	1932	0
268	20231117	160400	128595628	1932	1932	1932	1932	0
269	20231117	160300	128595628	1932	1932	1932	1932	0
270	20231117	160200	128595628	1932	1932	1932	1932	0
271	20231117	160100	128595628	1932	1932	1932	1932	0
272	20231117	160000	128595628	1932	1932	1932	1932	1895
273	20231117	155900	128595628	1932	1932	1932	1932	0
274	20231117	155800	128595628	1932	1932	1932	1932	0
275	20231117	155700	128595628	1932	1932	1932	1932	0
276	20231117	155600	128595628	1932	1932	1932	1932	0
277	20231117	155500	128595628	1932	1932	1932	1932	0
278	20231117	155400	128595628	1932	1932	1932	1932	0
279	20231117	155300	128595628	1932	1932	1932	1932	0
280	20231117	155200	128595628	1932	1932	1932	1932	0
281	20231117	155100	128595628	1932	1932	1932	1932	0
282	20231117	155000	128595628	1932	1932	1932	1932	0
283	20231117	154900	128595628	1932	1932	1932	1932	0
284	20231117	154800	128595628	1932	1932	1932	1932	0
285	20231117	154700	128595628	1932	1932	1932	1932	0
286	20231117	154600	128595628	1932	1932	1932	1932	0
287	20231117	154500	128595628	1932	1932	1932	1932	0
288	20231117	154400	128595628	1932	1932	1932	1932	0
289	20231117	154300	128595628	1932	1932	1932	1932	0
290	20231117	154200	128595628	1932	1932	1932	1932	0
291	20231117	154100	128595628	1932	1932	1932	1932	0
292	20231117	154000	128595628	1932	1932	1932	1932	0
293	20231117	153900	128595628	1932	1932	1932	1932	0
294	20231117	153800	128595628	1932	1932	1932	1932	0
295	20231117	153700	128595628	1932	1932	1932	1932	0
296	20231117	153600	128595628	1932	1932	1932	1932	0
297	20231117	153500	128595628	1932	1932	1932	1932	0
298	20231117	153400	128595628	1932	1932	1932	1932	0
299	20231117	153300	128595628	1932	1932	1932	1932	0
300	20231117	153200	128595628	1932	1932	1932	1932	0
301	20231117	153100	128595628	1932	1932	1932	1932	0
302	20231117	153000	128595628	1932	1932	1932	1932	3790
303	20231117	152900	124934488	1918	1918	1918	1918	0
304	20231117	152800	124934488	1918	1918	1918	1918	0
305	20231117	152700	124934488	1918	1918	1918	1918	0
306	20231117	152600	124934488	1918	1918	1918	1918	0
307	20231117	152500	124934488	1918	1918	1918	1918	0
308	20231117	152400	124934488	1918	1918	1918	1918	0
309	20231117	152300	124934488	1918	1918	1918	1918	0
310	20231117	152200	124934488	1918	1918	1918	1918	0
311	20231117	152100	124934488	1918	1918	1918	1918	0
312	20231117	152000	124934488	1918	1918	1918	1918	0
313	20231117	151900	124934488	1918	1915	1918	1915	676
314	20231117	151800	123639414	1918	1918	1918	1918	0
315	20231117	151700	123639414	1918	1918	1918	1918	12
316	20231117	151600	123616398	1915	1915	1915	1915	17
317	20231117	151500	123583843	1915	1915	1915	1915	0
318	20231117	151400	123583843	1915	1915	1915	1915	0
319	20231117	151300	123583843	1915	1915	1915	1915	0
320	20231117	151200	123583843	1915	1915	1915	1915	46
321	20231117	151100	123495753	1918	1918	1918	1918	0
322	20231117	151000	123495753	1918	1918	1918	1918	0
323	20231117	150900	123495753	1918	1918	1918	1918	0
324	20231117	150800	123495753	1918	1918	1918	1918	0
325	20231117	150700	123495753	1918	1918	1918	1918	0
326	20231117	150600	123495753	1918	1918	1918	1918	233
327	20231117	150500	123048859	1918	1918	1918	1918	55
328	20231117	150400	122943369	1918	1918	1918	1918	0
329	20231117	150300	122943369	1918	1918	1918	1918	0
330	20231117	150200	122943369	1918	1918	1918	1918	12
331	20231117	150100	122920353	1916	1919	1919	1916	55
332	20231117	150000	122814811	1916	1916	1916	1916	0
333	20231117	145900	122814811	1916	1916	1916	1916	3
334	20231117	145800	122809063	1916	1916	1916	1916	47
335	20231117	145700	122719011	1916	1916	1916	1915	38
336	20231117	145600	122646228	1916	1916	1916	1916	40
337	20231117	145500	122569588	1915	1921	1921	1915	191
338	20231117	145400	122203204	1920	1920	1920	1920	0
339	20231117	145300	122203204	1920	1920	1920	1920	0
340	20231117	145200	122203204	1920	1921	1921	1920	53
341	20231117	145100	122101415	1921	1921	1921	1921	0
342	20231117	145000	122101415	1921	1921	1921	1921	101
343	20231117	144900	121907394	1918	1918	1918	1918	0
344	20231117	144800	121907394	1918	1918	1918	1918	0
345	20231117	144700	121907394	1918	1918	1918	1918	0
346	20231117	144600	121907394	1918	1918	1918	1918	0
347	20231117	144500	121907394	1918	1922	1922	1918	111
348	20231117	144400	121694089	1919	1919	1919	1919	0
349	20231117	144300	121694089	1919	1919	1919	1919	0
350	20231117	144200	121694089	1919	1919	1919	1919	12
351	20231117	144100	121671061	1918	1918	1919	1918	348
352	20231117	144000	121003592	1919	1919	1919	1919	101
353	20231117	143900	120809773	1916	1916	1916	1916	0
354	20231117	143800	120809773	1916	1916	1916	1916	5
355	20231117	143700	120800193	1919	1919	1919	1919	12
356	20231117	143600	120777165	1920	1920	1920	1920	0
357	20231117	143500	120777165	1920	1920	1920	1920	101
358	20231117	143400	120583245	1920	1920	1920	1920	0
359	20231117	143300	120583245	1920	1920	1920	1920	0
360	20231117	143200	120583245	1920	1920	1920	1920	12
361	20231117	143100	120560205	1920	1916	1920	1915	44
362	20231117	143000	120475934	1921	1921	1921	1921	101
363	20231117	142900	120281913	1920	1920	1920	1920	0
364	20231117	142800	120281913	1920	1920	1920	1920	43
365	20231117	142700	120199353	1920	1920	1920	1915	1558
366	20231117	142600	117210851	1920	1921	1921	1920	25
367	20231117	142500	117162839	1919	1919	1919	1919	0
368	20231117	142400	117162839	1919	1919	1919	1919	0
369	20231117	142300	117162839	1919	1919	1919	1919	199
370	20231117	142200	116780958	1919	1919	1919	1919	12
371	20231117	142100	116757930	1919	1919	1919	1919	156
372	20231117	142000	116458566	1919	1919	1919	1919	307
373	20231117	141900	115869433	1915	1915	1915	1915	11
374	20231117	141800	115848368	1919	1919	1919	1919	0
375	20231117	141700	115848368	1919	1919	1919	1919	12
376	20231117	141600	115825340	1919	1919	1919	1919	0
377	20231117	141500	115825340	1919	1919	1919	1919	115
378	20231117	141400	115604655	1919	1919	1919	1919	50
379	20231117	141300	115508705	1919	1919	1919	1919	0
380	20231117	141200	115508705	1919	1919	1919	1919	113
381	20231117	141100	115291858	1919	1919	1919	1919	217
382	20231117	141000	114875435	1919	1919	1919	1919	104
383	20231117	140900	114675859	1919	1919	1919	1919	0
384	20231117	140800	114675859	1919	1919	1919	1919	0
385	20231117	140700	114675859	1919	1919	1919	1919	13
386	20231117	140600	114650912	1919	1919	1919	1919	0
387	20231117	140500	114650912	1919	1919	1919	1919	101
388	20231117	140400	114457093	1919	1919	1919	1919	0
389	20231117	140300	114457093	1919	1919	1919	1919	0
390	20231117	140200	114457093	1919	1919	1919	1919	13
391	20231117	140100	114432146	1919	1919	1919	1919	0
392	20231117	140000	114432146	1919	1919	1919	1919	101
393	20231117	135900	114238327	1919	1919	1919	1919	0
394	20231117	135800	114238327	1919	1919	1919	1919	44
395	20231117	135700	114153891	1919	1917	1919	1917	44
396	20231117	135600	114069519	1917	1917	1917	1917	468
397	20231117	135500	113172363	1916	1916	1916	1916	11
398	20231117	135400	113151287	1909	1909	1909	1909	0
399	20231117	135300	113151287	1909	1909	1909	1909	11
400	20231117	135200	113130288	1906	1906	1906	1906	0
401	20231117	135100	113130288	1906	1906	1906	1906	0
402	20231117	135000	113130288	1906	1916	1916	1906	231
403	20231117	134900	112689552	1918	1918	1918	1918	0
404	20231117	134800	112689552	1918	1918	1918	1918	0
405	20231117	134700	112689552	1918	1918	1918	1918	0
406	20231117	134600	112689552	1918	1918	1918	1918	1
407	20231117	134500	112687634	1919	1919	1919	1919	50
408	20231117	134400	112591684	1920	1919	1920	1919	410
409	20231117	134300	111804874	1906	1906	1906	1906	143
410	20231117	134200	111532316	1906	1906	1906	1906	20
411	20231117	134100	111494196	1906	1906	1906	1906	10
412	20231117	134000	111475136	1906	1904	1906	1904	211
413	20231117	133900	111073168	1904	1904	1904	1904	71
414	20231117	133800	110937984	1906	1906	1906	1906	0
415	20231117	133700	110937984	1906	1906	1906	1906	6
416	20231117	133600	110926548	1906	1906	1906	1906	5
417	20231117	133500	110917018	1906	1906	1906	1904	144
418	20231117	133400	110642628	1906	1906	1906	1906	0
419	20231117	133300	110642628	1906	1906	1906	1906	0
420	20231117	133200	110642628	1906	1906	1906	1906	16
421	20231117	133100	110612132	1906	1906	1906	1906	108
422	20231117	133000	110406284	1906	1907	1907	1906	2948
423	20231117	132900	104787387	1906	1906	1906	1906	0
424	20231117	132800	104787387	1906	1906	1906	1906	0
425	20231117	132700	104787387	1906	1908	1919	1906	257
426	20231117	132600	104297338	1914	1914	1914	1914	0
427	20231117	132500	104297338	1914	1914	1914	1914	101
428	20231117	132400	104104024	1920	1920	1920	1920	0
429	20231117	132300	104104024	1920	1920	1920	1920	1
430	20231117	132200	104102104	1906	1906	1906	1906	0
431	20231117	132100	104102104	1906	1907	1907	1906	124
432	20231117	132000	103865759	1914	1914	1914	1914	101
433	20231117	131900	103672445	1906	1907	1907	1906	37
434	20231117	131800	103601918	1914	1914	1914	1914	0
435	20231117	131700	103601918	1914	1914	1914	1914	12
436	20231117	131600	103578950	1915	1915	1915	1915	0
437	20231117	131500	103578950	1915	1915	1915	1915	101
438	20231117	131400	103385535	1916	1916	1916	1916	0
439	20231117	131300	103385535	1916	1916	1916	1916	0
440	20231117	131200	103385535	1916	1916	1916	1916	12
441	20231117	131100	103362543	1906	1907	1907	1906	38
442	20231117	131000	103290108	1916	1916	1916	1916	101
443	20231117	130900	103096592	1917	1917	1917	1917	0
444	20231117	130800	103096592	1917	1917	1917	1917	0
445	20231117	130700	103096592	1917	1917	1917	1917	12
446	20231117	130600	103073588	1917	1917	1917	1917	624
447	20231117	130500	101877380	1916	1916	1916	1916	25
448	20231117	130400	101829480	1906	1911	1911	1906	197
449	20231117	130300	101453993	1906	1909	1909	1906	38
450	20231117	130200	101381518	1917	1917	1917	1917	12
451	20231117	130100	101358514	1907	1907	1907	1907	11
452	20231117	130000	101337537	1917	1917	1917	1917	101
453	20231117	125900	101143920	1906	1906	1906	1906	14856
454	20231117	125800	72828384	1906	1906	1906	1906	499
455	20231117	125700	71877290	1915	1915	1915	1915	2
456	20231117	125600	71873460	1906	1906	1906	1906	0
457	20231117	125500	71873460	1906	1915	1915	1906	139
458	20231117	125400	71607617	1915	1915	1915	1915	0
459	20231117	125300	71607617	1915	1915	1915	1915	0
460	20231117	125200	71607617	1915	1915	1915	1915	0
461	20231117	125100	71607617	1915	1915	1915	1915	0
462	20231117	125000	71607617	1915	1915	1915	1915	101
463	20231117	124900	71414202	1906	1906	1906	1906	0
464	20231117	124800	71414202	1906	1906	1906	1906	0
465	20231117	124700	71414202	1906	1906	1906	1906	38
466	20231117	124600	71341774	1919	1919	1919	1919	0
467	20231117	124500	71341774	1919	1919	1919	1919	0
468	20231117	124400	71341774	1919	1919	1919	1919	0
469	20231117	124300	71341774	1919	1919	1919	1919	5
470	20231117	124200	71332179	1908	1908	1908	1908	0
471	20231117	124100	71332179	1908	1910	1910	1908	197
472	20231117	124000	70956183	1922	1919	1922	1919	289
473	20231117	123900	70400728	1906	1906	1906	1906	38
474	20231117	123800	70328300	1905	1905	1905	1905	0
475	20231117	123700	70328300	1905	1904	1905	1904	10555
476	20231117	123600	50231384	1904	1904	1904	1904	0
477	20231117	123500	50231384	1904	1904	1904	1904	0
478	20231117	123400	50231384	1904	1904	1904	1904	100
479	20231117	123300	50040984	1905	1905	1905	1905	0
480	20231117	123200	50040984	1905	1905	1905	1905	63
481	20231117	123100	49920969	1905	1907	1907	1905	38
482	20231117	123000	49848577	1915	1915	1915	1915	0
483	20231117	122900	49848577	1915	1915	1915	1915	0
484	20231117	122800	49848577	1915	1915	1915	1915	5
485	20231117	122700	49839002	1915	1915	1915	1915	12
486	20231117	122600	49816022	1906	1906	1906	1906	0
487	20231117	122500	49816022	1906	1909	1909	1906	21
488	20231117	122400	49775993	1906	1906	1906	1906	0
489	20231117	122300	49775993	1906	1906	1906	1906	38
490	20231117	122200	49703565	1914	1914	1914	1914	0
491	20231117	122100	49703565	1914	1914	1914	1914	0
492	20231117	122000	49703565	1914	1914	1914	1914	1
493	20231117	121900	49701651	1905	1905	1905	1905	0
494	20231117	121800	49701651	1905	1906	1906	1905	197
495	20231117	121700	49326356	1905	1905	1905	1905	0
496	20231117	121600	49326356	1905	1905	1905	1905	0
497	20231117	121500	49326356	1905	1905	1905	1905	40
498	20231117	121400	49250156	1903	1903	1903	1903	0
499	20231117	121300	49250156	1903	1903	1903	1903	0
500	20231117	121200	49250156	1903	1903	1903	1903	0
501	20231117	121100	49250156	1903	1903	1903	1903	1
502	20231117	121000	49248253	1903	1903	1903	1903	0
503	20231117	120900	49248253	1903	1903	1903	1903	0
504	20231117	120800	49248253	1903	1903	1903	1903	0
505	20231117	120700	49248253	1903	1903	1903	1903	38
506	20231117	120600	49175939	1902	1902	1902	1902	0
507	20231117	120500	49175939	1902	1902	1902	1902	0
508	20231117	120400	49175939	1902	1902	1902	1902	0
509	20231117	120300	49175939	1902	1903	1903	1902	1069
510	20231117	120200	47142693	1906	1906	1906	1906	0
511	20231117	120100	47142693	1906	1906	1906	1906	5
512	20231117	120000	47133163	1906	1906	1906	1906	202
513	20231117	115900	46748151	1903	1904	1904	1903	2533
514	20231117	115800	41927825	1903	1905	1905	1903	76
515	20231117	115700	41783088	1906	1909	1909	1906	679
516	20231117	115600	40488887	1906	1906	1906	1906	0
517	20231117	115500	40488887	1906	1916	1916	1906	298
518	20231117	115400	39919797	1916	1916	1916	1916	0
519	20231117	115300	39919797	1916	1916	1916	1916	0
520	20231117	115200	39919797	1916	1907	1916	1907	22
521	20231117	115100	39877735	1906	1907	1907	1906	38
522	20231117	115000	39805302	1912	1912	1912	1912	56
523	20231117	114900	39698230	1906	1906	1906	1906	0
524	20231117	114800	39698230	1906	1912	1912	1906	59
525	20231117	114700	39585569	1912	1912	1912	1912	0
526	20231117	114600	39585569	1912	1912	1912	1912	174
527	20231117	114500	39252881	1912	1912	1912	1912	0
528	20231117	114400	39252881	1912	1912	1912	1912	0
529	20231117	114300	39252881	1912	1912	1912	1912	38
530	20231117	114200	39180225	1916	1916	1916	1916	20
531	20231117	114100	39141905	1916	1916	1916	1916	1
532	20231117	114000	39139989	1916	1916	1916	1916	101
533	20231117	113900	38946473	1916	1916	1916	1916	0
534	20231117	113800	38946473	1916	1916	1916	1916	0
535	20231117	113700	38946473	1916	1916	1916	1916	12
536	20231117	113600	38923481	1916	1916	1916	1916	1
537	20231117	113500	38921565	1916	1906	1916	1906	139
538	20231117	113400	38655621	1906	1906	1906	1906	0
539	20231117	113300	38655621	1906	1906	1906	1906	0
540	20231117	113200	38655621	1906	1916	1916	1906	209
541	20231117	113100	38257007	1916	1916	1916	1916	672
542	20231117	113000	36969455	1916	1916	1916	1916	101
543	20231117	112900	36775939	1916	1916	1916	1916	0
544	20231117	112800	36775939	1916	1916	1916	1916	0
545	20231117	112700	36775939	1916	1916	1916	1915	40
546	20231117	112600	36699337	1915	1915	1915	1915	0
547	20231117	112500	36699337	1915	1915	1915	1915	101
548	20231117	112400	36505922	1915	1915	1915	1915	0
549	20231117	112300	36505922	1915	1915	1915	1915	0
550	20231117	112200	36505922	1915	1915	1915	1915	1
551	20231117	112100	36504007	1915	1915	1915	1915	0
552	20231117	112000	36504007	1915	1915	1915	1915	29
553	20231117	111900	36448472	1905	1910	1910	1905	38
554	20231117	111800	36375931	1916	1916	1916	1916	0
555	20231117	111700	36375931	1916	1916	1916	1916	0
556	20231117	111600	36375931	1916	1916	1916	1916	1
557	20231117	111500	36374015	1915	1915	1915	1915	19
558	20231117	111400	36337630	1911	1911	1911	1911	0
559	20231117	111300	36337630	1911	1911	1911	1911	0
560	20231117	111200	36337630	1911	1911	1911	1911	0
561	20231117	111100	36337630	1911	1913	1913	1911	38
562	20231117	111000	36264991	1916	1916	1916	1916	101
563	20231117	110900	36071475	1915	1915	1915	1915	570
564	20231117	110800	34979925	1915	1916	1916	1915	269
565	20231117	110700	34464523	1919	1919	1919	1919	1
566	20231117	110600	34462604	1918	1918	1918	1918	0
567	20231117	110500	34462604	1918	1916	1918	1916	34
568	20231117	110400	34397402	1916	1916	1916	1916	5
569	20231117	110300	34387822	1916	1916	1916	1916	43
570	20231117	110200	34305434	1919	1919	1919	1919	420
571	20231117	110100	33499454	1922	1922	1922	1922	1
572	20231117	110000	33497532	1922	1922	1922	1922	381
573	20231117	105900	32765250	1924	1924	1924	1924	0
574	20231117	105800	32765250	1924	1924	1924	1924	0
575	20231117	105700	32765250	1924	1924	1924	1924	1
576	20231117	105600	32763326	1924	1924	1924	1924	1
577	20231117	105500	32761402	1924	1924	1924	1924	2
578	20231117	105400	32757554	1925	1925	1925	1925	0
579	20231117	105300	32757554	1925	1925	1925	1925	0
580	20231117	105200	32757554	1925	1925	1925	1925	0
581	20231117	105100	32757554	1925	1925	1925	1925	0
582	20231117	105000	32757554	1925	1925	1925	1925	101
583	20231117	104900	32563129	1925	1925	1925	1925	8
584	20231117	104800	32547729	1925	1925	1925	1925	0
585	20231117	104700	32547729	1925	1925	1925	1925	1
586	20231117	104600	32545804	1915	1915	1915	1915	197
587	20231117	104500	32168549	1925	1925	1925	1925	106
588	20231117	104400	31964499	1925	1925	1925	1925	0
589	20231117	104300	31964499	1925	1925	1925	1925	0
590	20231117	104200	31964499	1925	1925	1925	1925	1
591	20231117	104100	31962574	1925	1925	1925	1925	0
592	20231117	104000	31962574	1925	1925	1925	1925	101
593	20231117	103900	31768149	1925	1925	1925	1925	0
594	20231117	103800	31768149	1925	1925	1925	1925	0
595	20231117	103700	31768149	1925	1925	1925	1925	112
596	20231117	103600	31552549	1925	1925	1925	1925	1
597	20231117	103500	31550624	1925	1925	1925	1925	0
598	20231117	103400	31550624	1925	1925	1925	1925	2295
599	20231117	103300	27132749	1925	1925	1925	1925	0
600	20231117	103200	27132749	1925	1925	1925	1925	0
601	20231117	103100	27132749	1925	1925	1925	1925	0
602	20231117	103000	27132749	1925	1925	1925	1925	776
603	20231117	102900	25638949	1924	1924	1924	1924	0
604	20231117	102800	25638949	1924	1924	1924	1924	0
605	20231117	102700	25638949	1924	1924	1924	1924	0
606	20231117	102600	25638949	1924	1924	1924	1924	0
607	20231117	102500	25638949	1924	1916	1925	1916	1002
608	20231117	102400	23713607	1920	1918	1920	1917	53
609	20231117	102300	23611871	1907	1915	1915	1907	197
610	20231117	102200	23235978	1915	1915	1915	1915	29
611	20231117	102100	23180443	1902	1902	1902	1902	4
612	20231117	102000	23172835	1900	1913	1913	1900	767
613	20231117	101900	21707889	1914	1914	1914	1914	0
614	20231117	101800	21707889	1914	1914	1914	1914	31
615	20231117	101700	21648555	1915	1915	1915	1915	166
616	20231117	101600	21330665	1915	1915	1915	1915	0
617	20231117	101500	21330665	1915	1915	1915	1915	333
618	20231117	101400	20692970	1915	1915	1915	1915	0
619	20231117	101300	20692970	1915	1915	1915	1915	0
620	20231117	101200	20692970	1915	1915	1915	1915	0
621	20231117	101100	20692970	1915	1915	1915	1915	0
622	20231117	101000	20692970	1915	1915	1915	1915	0
623	20231117	100900	20692970	1915	1915	1915	1915	0
624	20231117	100800	20692970	1915	1917	1917	1915	367
625	20231117	100700	19989843	1919	1919	1919	1919	20
626	20231117	100600	19951463	1919	1919	1919	1919	100
627	20231117	100500	19759563	1917	1922	1922	1917	1536
628	20231117	100400	16808166	1922	1922	1922	1922	0
629	20231117	100300	16808166	1922	1930	1930	1922	787
630	20231117	100200	15293578	1925	1925	1925	1925	0
631	20231117	100100	15293578	1925	1925	1925	1925	0
632	20231117	100000	15293578	1925	1925	1925	1925	101
633	20231117	095900	15099153	1928	1928	1928	1928	1
634	20231117	095800	15097225	1928	1928	1928	1928	0
635	20231117	095700	15097225	1928	1928	1928	1928	0
636	20231117	095600	15097225	1928	1928	1928	1928	0
637	20231117	095500	15097225	1928	1928	1928	1928	2
638	20231117	095400	15093369	1928	1928	1928	1928	0
639	20231117	095300	15093369	1928	1928	1928	1928	0
640	20231117	095200	15093369	1928	1928	1928	1928	0
641	20231117	095100	15093369	1928	1928	1928	1928	0
642	20231117	095000	15093369	1928	1928	1928	1928	0
643	20231117	094900	15093369	1928	1928	1928	1928	0
644	20231117	094800	15093369	1928	1928	1928	1928	0
645	20231117	094700	15093369	1928	1928	1928	1928	0
646	20231117	094600	15093369	1928	1926	1928	1926	5
647	20231117	094500	15083735	1925	1925	1925	1925	0
648	20231117	094400	15083735	1925	1925	1925	1925	299
649	20231117	094300	14508160	1924	1924	1924	1924	0
650	20231117	094200	14508160	1924	1924	1924	1923	34
651	20231117	094100	14442772	1925	1926	1926	1925	101
652	20231117	094000	14248247	1931	1931	1931	1931	133
653	20231117	093900	13991424	1931	1932	1932	1926	767
654	20231117	093800	12512255	1932	1931	1932	1931	9
655	20231117	093700	12494875	1932	1932	1932	1932	187
656	20231117	093600	12133591	1933	1933	1933	1933	5
657	20231117	093500	12123926	1938	1941	1941	1935	421
658	20231117	093400	11306908	1953	1953	1953	1953	0
659	20231117	093300	11306908	1953	1953	1953	1953	0
660	20231117	093200	11306908	1953	1953	1953	1953	0
661	20231117	093100	11306908	1953	1953	1953	1953	0
662	20231117	093000	11306908	1953	1953	1953	1953	0
663	20231117	092900	11306908	1953	1952	1953	1944	28
664	20231117	092800	11252258	1946	1946	1946	1946	0
665	20231117	092700	11252258	1946	1946	1946	1946	20
666	20231117	092600	11213338	1957	1957	1957	1957	153
667	20231117	092500	10913917	1946	1946	1946	1946	0
668	20231117	092400	10913917	1946	1946	1946	1946	0
669	20231117	092300	10913917	1946	1949	1949	1946	862
670	20231117	092200	9234092	1958	1958	1958	1958	0
671	20231117	092100	9234092	1958	1958	1958	1958	0
672	20231117	092000	9234092	1958	1958	1958	1958	0
673	20231117	091900	9234092	1958	1958	1958	1958	0
674	20231117	091800	9234092	1958	1958	1958	1958	0
675	20231117	091700	9234092	1958	1957	1958	1957	15
676	20231117	091600	9204732	1960	1948	1960	1948	200
677	20231117	091500	8814156	1949	1949	1949	1949	85
678	20231117	091400	8648491	1949	1949	1949	1949	100
679	20231117	091300	8453591	1949	1950	1950	1947	32
680	20231117	091200	8391224	1953	1960	1960	1953	36
681	20231117	091100	8320703	1960	1967	1967	1960	8
682	20231117	091000	8304995	1967	1967	1967	1967	0
683	20231117	090900	8304995	1967	1971	1971	1962	595
684	20231117	090800	7134258	1972	1972	1972	1972	0
685	20231117	090700	7134258	1972	1972	1972	1972	0
686	20231117	090600	7134258	1972	1972	1972	1972	0
687	20231117	090500	7134258	1972	1972	1972	1972	0
688	20231117	090400	7134258	1972	1972	1972	1972	0
689	20231117	090300	7134258	1972	1972	1972	1972	0
690	20231117	090200	7134258	1972	1980	1980	1972	542
691	20231117	090100	6065248	1980	1981	1981	1980	229
692	20231117	090000	5611798	1998	2000	2000	1980	2806