KissMeData/011420/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	185600	575552953	1911	1911	1911	1911	4098
3	20231115	185500	575552953	1911	1911	1911	1911	0
4	20231115	185400	575552953	1911	1911	1911	1911	0
5	20231115	185300	575552953	1911	1911	1911	1911	0
6	20231115	185200	575552953	1911	1911	1911	1911	0
7	20231115	185100	575552953	1911	1911	1911	1911	0
8	20231115	185000	575552953	1911	1911	1911	1911	0
9	20231115	184900	575552953	1911	1911	1911	1911	0
10	20231115	184800	575552953	1911	1911	1911	1911	0
11	20231115	184700	575552953	1911	1911	1911	1911	0
12	20231115	184600	575552953	1911	1911	1911	1911	0
13	20231115	184500	575552953	1911	1911	1911	1911	0
14	20231115	184400	575552953	1911	1911	1911	1911	0
15	20231115	184300	575552953	1911	1911	1911	1911	0
16	20231115	184200	575552953	1911	1911	1911	1911	0
17	20231115	184100	575552953	1911	1911	1911	1911	0
18	20231115	184000	575552953	1911	1911	1911	1911	0
19	20231115	183900	575552953	1911	1911	1911	1911	0
20	20231115	183800	575552953	1911	1911	1911	1911	0
21	20231115	183700	575552953	1911	1911	1911	1911	0
22	20231115	183600	575552953	1911	1911	1911	1911	0
23	20231115	183500	575552953	1911	1911	1911	1911	0
24	20231115	183400	575552953	1911	1911	1911	1911	0
25	20231115	183300	575552953	1911	1911	1911	1911	0
26	20231115	183200	575552953	1911	1911	1911	1911	0
27	20231115	183100	575552953	1911	1911	1911	1911	0
28	20231115	183000	575552953	1911	1911	1911	1911	0
29	20231115	182900	575552953	1911	1911	1911	1911	0
30	20231115	182800	575552953	1911	1911	1911	1911	0
31	20231115	182700	575552953	1911	1911	1911	1911	0
32	20231115	182600	575552953	1911	1911	1911	1911	4098
33	20231115	182500	575552953	1911	1911	1911	1911	0
34	20231115	182400	575552953	1911	1911	1911	1911	0
35	20231115	182300	575552953	1911	1911	1911	1911	0
36	20231115	182200	575552953	1911	1911	1911	1911	0
37	20231115	182100	575552953	1911	1911	1911	1911	0
38	20231115	182000	575552953	1911	1911	1911	1911	0
39	20231115	181900	575552953	1911	1911	1911	1911	0
40	20231115	181800	575552953	1911	1911	1911	1911	0
41	20231115	181700	575552953	1911	1911	1911	1911	0
42	20231115	181600	575552953	1911	1911	1911	1911	0
43	20231115	181500	575552953	1911	1911	1911	1911	0
44	20231115	181400	575552953	1911	1911	1911	1911	0
45	20231115	181300	575552953	1911	1911	1911	1911	0
46	20231115	181200	575552953	1911	1911	1911	1911	0
47	20231115	181100	575552953	1911	1911	1911	1911	0
48	20231115	181000	575552953	1911	1911	1911	1911	0
49	20231115	180900	575552953	1911	1911	1911	1911	0
50	20231115	180800	575552953	1911	1911	1911	1911	0
51	20231115	180700	575552953	1911	1911	1911	1911	0
52	20231115	180600	575552953	1911	1911	1911	1911	0
53	20231115	180500	575552953	1911	1911	1911	1911	0
54	20231115	180400	575552953	1911	1911	1911	1911	0
55	20231115	180300	575552953	1911	1911	1911	1911	0
56	20231115	180200	575552953	1911	1911	1911	1911	0
57	20231115	180100	575552953	1911	1911	1911	1911	0
58	20231115	180000	575552953	1911	1911	1911	1911	0
59	20231115	175900	575552953	1911	1911	1911	1911	0
60	20231115	175800	575552953	1911	1911	1911	1911	0
61	20231115	175700	575552953	1911	1911	1911	1911	0
62	20231115	175600	575552953	1911	1911	1911	1911	4098
63	20231115	175500	575552953	1911	1911	1911	1911	0
64	20231115	175400	575552953	1911	1911	1911	1911	0
65	20231115	175300	575552953	1911	1911	1911	1911	0
66	20231115	175200	575552953	1911	1911	1911	1911	0
67	20231115	175100	575552953	1911	1911	1911	1911	0
68	20231115	175000	575552953	1911	1911	1911	1911	0
69	20231115	174900	575552953	1911	1911	1911	1911	0
70	20231115	174800	575552953	1911	1911	1911	1911	0
71	20231115	174700	575552953	1911	1911	1911	1911	0
72	20231115	174600	575552953	1911	1911	1911	1911	0
73	20231115	174500	575552953	1911	1911	1911	1911	0
74	20231115	174400	575552953	1911	1911	1911	1911	0
75	20231115	174300	575552953	1911	1911	1911	1911	0
76	20231115	174200	575552953	1911	1911	1911	1911	0
77	20231115	174100	575552953	1911	1911	1911	1911	0
78	20231115	174000	575552953	1911	1911	1911	1911	0
79	20231115	173900	575552953	1911	1911	1911	1911	0
80	20231115	173800	575552953	1911	1911	1911	1911	0
81	20231115	173700	575552953	1911	1911	1911	1911	0
82	20231115	173600	575552953	1911	1911	1911	1911	0
83	20231115	173500	575552953	1911	1911	1911	1911	0
84	20231115	173400	575552953	1911	1911	1911	1911	0
85	20231115	173300	575552953	1911	1911	1911	1911	0
86	20231115	173200	575552953	1911	1911	1911	1911	0
87	20231115	173100	575552953	1911	1911	1911	1911	0
88	20231115	173000	575552953	1911	1911	1911	1911	0
89	20231115	172900	575552953	1911	1911	1911	1911	0
90	20231115	172800	575552953	1911	1911	1911	1911	0
91	20231115	172700	575552953	1911	1911	1911	1911	0
92	20231115	172600	575552953	1911	1911	1911	1911	4098
93	20231115	172500	575552953	1911	1911	1911	1911	0
94	20231115	172400	575552953	1911	1911	1911	1911	0
95	20231115	172300	575552953	1911	1911	1911	1911	0
96	20231115	172200	575552953	1911	1911	1911	1911	0
97	20231115	172100	575552953	1911	1911	1911	1911	0
98	20231115	172000	575552953	1911	1911	1911	1911	0
99	20231115	171900	575552953	1911	1911	1911	1911	0
100	20231115	171800	575552953	1911	1911	1911	1911	0
101	20231115	171700	575552953	1911	1911	1911	1911	0
102	20231115	171600	575552953	1911	1911	1911	1911	0
103	20231115	171500	575552953	1911	1911	1911	1911	0
104	20231115	171400	575552953	1911	1911	1911	1911	0
105	20231115	171300	575552953	1911	1911	1911	1911	0
106	20231115	171200	575552953	1911	1911	1911	1911	0
107	20231115	171100	575552953	1911	1911	1911	1911	0
108	20231115	171000	575552953	1911	1911	1911	1911	0
109	20231115	170900	575552953	1911	1911	1911	1911	0
110	20231115	170800	575552953	1911	1911	1911	1911	0
111	20231115	170700	575552953	1911	1911	1911	1911	0
112	20231115	170600	575552953	1911	1911	1911	1911	0
113	20231115	170500	575552953	1911	1911	1911	1911	0
114	20231115	170400	575552953	1911	1911	1911	1911	0
115	20231115	170300	575552953	1911	1911	1911	1911	0
116	20231115	170200	575552953	1911	1911	1911	1911	0
117	20231115	170100	575552953	1911	1911	1911	1911	0
118	20231115	170000	575552953	1911	1911	1911	1911	0
119	20231115	165900	575552953	1911	1911	1911	1911	0
120	20231115	165800	575552953	1911	1911	1911	1911	0
121	20231115	165700	575552953	1911	1911	1911	1911	0
122	20231115	165600	575552953	1911	1911	1911	1911	4098
123	20231115	165500	575552953	1911	1911	1911	1911	0
124	20231115	165400	575552953	1911	1911	1911	1911	0
125	20231115	165300	575552953	1911	1911	1911	1911	0
126	20231115	165200	575552953	1911	1911	1911	1911	0
127	20231115	165100	575552953	1911	1911	1911	1911	0
128	20231115	165000	575552953	1911	1911	1911	1911	0
129	20231115	164900	575552953	1911	1911	1911	1911	0
130	20231115	164800	575552953	1911	1911	1911	1911	0
131	20231115	164700	575552953	1911	1911	1911	1911	0
132	20231115	164600	575552953	1911	1911	1911	1911	0
133	20231115	164500	575552953	1911	1911	1911	1911	0
134	20231115	164400	575552953	1911	1911	1911	1911	0
135	20231115	164300	575552953	1911	1911	1911	1911	0
136	20231115	164200	575552953	1911	1911	1911	1911	0
137	20231115	164100	575552953	1911	1911	1911	1911	0
138	20231115	164000	575552953	1911	1911	1911	1911	0
139	20231115	163900	575552953	1911	1911	1911	1911	0
140	20231115	163800	575552953	1911	1911	1911	1911	0
141	20231115	163700	575552953	1911	1911	1911	1911	0
142	20231115	163600	575552953	1911	1911	1911	1911	0
143	20231115	163500	575552953	1911	1911	1911	1911	0
144	20231115	163400	575552953	1911	1911	1911	1911	0
145	20231115	163300	575552953	1911	1911	1911	1911	0
146	20231115	163200	575552953	1911	1911	1911	1911	0
147	20231115	163100	575552953	1911	1911	1911	1911	0
148	20231115	163000	575552953	1911	1911	1911	1911	0
149	20231115	162900	575552953	1911	1911	1911	1911	0
150	20231115	162800	575552953	1911	1911	1911	1911	0
151	20231115	162700	575552953	1911	1911	1911	1911	0
152	20231115	162600	575552953	1911	1911	1911	1911	4098
153	20231115	162500	575552953	1911	1911	1911	1911	0
154	20231115	162400	575552953	1911	1911	1911	1911	0
155	20231115	162300	575552953	1911	1911	1911	1911	0
156	20231115	162200	575552953	1911	1911	1911	1911	0
157	20231115	162100	575552953	1911	1911	1911	1911	0
158	20231115	162000	575552953	1911	1911	1911	1911	0
159	20231115	161900	575552953	1911	1911	1911	1911	0
160	20231115	161800	575552953	1911	1911	1911	1911	0
161	20231115	161700	575552953	1911	1911	1911	1911	0
162	20231115	161600	575552953	1911	1911	1911	1911	0
163	20231115	161500	575552953	1911	1911	1911	1911	0
164	20231115	161400	575552953	1911	1911	1911	1911	0
165	20231115	161300	575552953	1911	1911	1911	1911	0
166	20231115	161200	575552953	1911	1911	1911	1911	0
167	20231115	161100	575552953	1911	1911	1911	1911	0
168	20231115	161000	575552953	1911	1911	1911	1911	0
169	20231115	160900	575552953	1911	1911	1911	1911	0
170	20231115	160800	575552953	1911	1911	1911	1911	0
171	20231115	160700	575552953	1911	1911	1911	1911	0
172	20231115	160600	575552953	1911	1911	1911	1911	0
173	20231115	160500	575552953	1911	1911	1911	1911	0
174	20231115	160400	575552953	1911	1911	1911	1911	0
175	20231115	160300	575552953	1911	1911	1911	1911	0
176	20231115	160200	575552953	1911	1911	1911	1911	0
177	20231115	160100	575552953	1911	1911	1911	1911	0
178	20231115	160000	575552953	1911	1911	1911	1911	0
179	20231115	155900	575552953	1911	1911	1911	1911	0
180	20231115	155800	575552953	1911	1911	1911	1911	0
181	20231115	155700	575552953	1911	1911	1911	1911	0
182	20231115	155600	575552953	1911	1911	1911	1911	4098
183	20231115	155500	575552953	1911	1911	1911	1911	0
184	20231115	155400	575552953	1911	1911	1911	1911	0
185	20231115	155300	575552953	1911	1911	1911	1911	0
186	20231115	155200	575552953	1911	1911	1911	1911	0
187	20231115	155100	575552953	1911	1911	1911	1911	0
188	20231115	155000	575552953	1911	1911	1911	1911	0
189	20231115	154900	575552953	1911	1911	1911	1911	0
190	20231115	154800	575552953	1911	1911	1911	1911	0
191	20231115	154700	575552953	1911	1911	1911	1911	0
192	20231115	154600	575552953	1911	1911	1911	1911	0
193	20231115	154500	575552953	1911	1911	1911	1911	0
194	20231115	154400	575552953	1911	1911	1911	1911	0
195	20231115	154300	575552953	1911	1911	1911	1911	0
196	20231115	154200	575552953	1911	1911	1911	1911	0
197	20231115	154100	575552953	1911	1911	1911	1911	0
198	20231115	154000	575552953	1911	1911	1911	1911	0
199	20231115	153900	575552953	1911	1911	1911	1911	0
200	20231115	153800	575552953	1911	1911	1911	1911	0
201	20231115	153700	575552953	1911	1911	1911	1911	0
202	20231115	153600	575552953	1911	1911	1911	1911	0
203	20231115	153500	575552953	1911	1911	1911	1911	0
204	20231115	153400	575552953	1911	1911	1911	1911	0
205	20231115	153300	575552953	1911	1911	1911	1911	0
206	20231115	153200	575552953	1911	1911	1911	1911	0
207	20231115	153100	575552953	1911	1911	1911	1911	0
208	20231115	153000	575552953	1911	1911	1911	1911	4098
209	20231115	152900	567721675	1911	1911	1911	1911	0
210	20231115	152800	567721675	1911	1911	1911	1911	0
211	20231115	152700	567721675	1911	1911	1911	1911	0
212	20231115	152600	567721675	1911	1911	1911	1911	0
213	20231115	152500	567721675	1911	1911	1911	1911	0
214	20231115	152400	567721675	1911	1911	1911	1911	0
215	20231115	152300	567721675	1911	1911	1911	1911	0
216	20231115	152200	567721675	1911	1911	1911	1911	0
217	20231115	152100	567721675	1911	1911	1911	1911	0
218	20231115	152000	567721675	1911	1911	1911	1911	0
219	20231115	151900	567721675	1911	1910	1911	1900	1122
220	20231115	151800	565585284	1910	1907	1910	1907	2616
221	20231115	151700	560593075	1901	1901	1908	1901	28
222	20231115	151600	560539840	1908	1908	1908	1908	116
223	20231115	151500	560318512	1908	1908	1908	1908	0
224	20231115	151400	560318512	1908	1908	1909	1908	8689
225	20231115	151300	543739899	1909	1907	1909	1907	6856
226	20231115	151200	530659053	1908	1908	1908	1908	1
227	20231115	151100	530657145	1907	1907	1907	1907	501
228	20231115	151000	529701738	1908	1908	1908	1908	0
229	20231115	150900	529701738	1908	1908	1908	1908	0
230	20231115	150800	529701738	1908	1907	1908	1907	2
231	20231115	150700	529697923	1908	1898	1908	1898	9210
232	20231115	150600	512215642	1898	1898	1898	1898	6
233	20231115	150500	512204254	1899	1897	1899	1897	55
234	20231115	150400	512099914	1899	1897	1899	1897	2552
235	20231115	150300	507258766	1899	1897	1899	1897	1359
236	20231115	150200	504680739	1899	1899	1899	1897	4057
237	20231115	150100	496979987	1900	1900	1900	1900	0
238	20231115	150000	496979987	1900	1901	1901	1900	3831
239	20231115	145900	489700133	1902	1901	1902	1901	3200
240	20231115	145800	483614731	1902	1902	1902	1902	326
241	20231115	145700	482994679	1902	1904	1904	1902	5
242	20231115	145600	482985167	1902	1902	1902	1902	69
243	20231115	145500	482853929	1904	1902	1904	1902	97
244	20231115	145400	482669433	1905	1905	1905	1905	0
245	20231115	145300	482669433	1905	1905	1905	1905	100
246	20231115	145200	482478933	1905	1904	1905	1903	1524
247	20231115	145100	479577160	1905	1905	1905	1905	0
248	20231115	145000	479577160	1905	1905	1905	1905	180
249	20231115	144900	479234260	1905	1907	1908	1905	68
250	20231115	144800	479104713	1905	1905	1905	1905	6
251	20231115	144700	479093283	1908	1908	1908	1908	0
252	20231115	144600	479093283	1908	1908	1908	1908	0
253	20231115	144500	479093283	1908	1908	1908	1908	0
254	20231115	144400	479093283	1908	1908	1908	1908	0
255	20231115	144300	479093283	1908	1908	1908	1908	0
256	20231115	144200	479093283	1908	1908	1908	1908	100
257	20231115	144100	478902483	1908	1905	1908	1905	37
258	20231115	144000	478831992	1905	1905	1905	1905	50
259	20231115	143900	478736742	1905	1905	1905	1905	0
260	20231115	143800	478736742	1905	1905	1905	1905	263
261	20231115	143700	478235727	1905	1905	1905	1905	4
262	20231115	143600	478228107	1903	1903	1903	1903	0
263	20231115	143500	478228107	1903	1903	1903	1903	0
264	20231115	143400	478228107	1903	1903	1903	1903	6
265	20231115	143300	478216689	1903	1903	1903	1903	215
266	20231115	143200	477807544	1906	1906	1906	1906	2
267	20231115	143100	477803732	1909	1909	1909	1909	0
268	20231115	143000	477803732	1909	1909	1909	1909	0
269	20231115	142900	477803732	1909	1909	1909	1909	0
270	20231115	142800	477803732	1909	1909	1909	1909	0
271	20231115	142700	477803732	1909	1903	1909	1903	7
272	20231115	142600	477790405	1903	1903	1903	1903	583
273	20231115	142500	476680956	1910	1910	1910	1910	0
274	20231115	142400	476680956	1910	1910	1910	1910	0
275	20231115	142300	476680956	1910	1910	1910	1910	0
276	20231115	142200	476680956	1910	1910	1910	1910	0
277	20231115	142100	476680956	1910	1910	1910	1910	0
278	20231115	142000	476680956	1910	1909	1910	1909	165
279	20231115	141900	476365934	1909	1909	1909	1909	0
280	20231115	141800	476365934	1909	1907	1909	1901	80
281	20231115	141700	476213814	1908	1908	1908	1908	20
282	20231115	141600	476175654	1908	1908	1908	1908	0
283	20231115	141500	476175654	1908	1908	1908	1908	0
284	20231115	141400	476175654	1908	1908	1908	1908	0
285	20231115	141300	476175654	1908	1909	1909	1908	221
286	20231115	141200	475753766	1909	1909	1909	1909	0
287	20231115	141100	475753766	1909	1909	1909	1909	0
288	20231115	141000	475753766	1909	1909	1909	1909	0
289	20231115	140900	475753766	1909	1909	1909	1909	0
290	20231115	140800	475753766	1909	1909	1909	1909	13
291	20231115	140700	475728949	1909	1909	1909	1909	0
292	20231115	140600	475728949	1909	1909	1909	1909	0
293	20231115	140500	475728949	1909	1909	1909	1909	0
294	20231115	140400	475728949	1909	1909	1909	1909	0
295	20231115	140300	475728949	1909	1909	1909	1909	0
296	20231115	140200	475728949	1909	1909	1909	1909	1
297	20231115	140100	475727040	1901	1901	1901	1901	0
298	20231115	140000	475727040	1901	1907	1907	1901	1000
299	20231115	135900	473825032	1911	1911	1911	1911	0
300	20231115	135800	473825032	1911	1911	1911	1911	1
301	20231115	135700	473823121	1910	1907	1911	1907	420
302	20231115	135600	473021874	1910	1910	1910	1910	0
303	20231115	135500	473021874	1910	1910	1910	1910	0
304	20231115	135400	473021874	1910	1910	1910	1910	3
305	20231115	135300	473016144	1910	1910	1910	1910	0
306	20231115	135200	473016144	1910	1910	1910	1910	1
307	20231115	135100	473014234	1910	1910	1910	1910	1
308	20231115	135000	473012324	1907	1907	1907	1907	207
309	20231115	134900	472617575	1910	1910	1910	1910	29
310	20231115	134800	472562185	1910	1910	1910	1910	1
311	20231115	134700	472560275	1903	1910	1910	1903	604
312	20231115	134600	471408091	1910	1909	1910	1909	17
313	20231115	134500	471375628	1909	1908	1909	1908	32
314	20231115	134400	471314570	1908	1909	1909	1908	605
315	20231115	134300	470159898	1909	1909	1909	1909	0
316	20231115	134200	470159898	1909	1909	1909	1909	0
317	20231115	134100	470159898	1909	1909	1909	1909	0
318	20231115	134000	470159898	1909	1909	1909	1909	1
319	20231115	133900	470157989	1905	1904	1909	1904	10513
320	20231115	133800	450090349	1904	1902	1904	1902	127
321	20231115	133700	449848781	1903	1904	1904	1903	185
322	20231115	133600	449496578	1904	1904	1904	1904	0
323	20231115	133500	449496578	1904	1904	1904	1904	99
324	20231115	133400	449308082	1904	1904	1904	1904	0
325	20231115	133300	449308082	1904	1904	1904	1904	798
326	20231115	133200	447788690	1903	1903	1903	1903	161
327	20231115	133100	447482307	1903	1904	1904	1903	272
328	20231115	133000	446964439	1904	1904	1904	1904	0
329	20231115	132900	446964439	1904	1904	1904	1904	0
330	20231115	132800	446964439	1904	1904	1904	1904	0
331	20231115	132700	446964439	1904	1904	1904	1904	0
332	20231115	132600	446964439	1904	1904	1904	1904	0
333	20231115	132500	446964439	1904	1904	1904	1904	0
334	20231115	132400	446964439	1904	1904	1904	1904	0
335	20231115	132300	446964439	1904	1904	1904	1904	0
336	20231115	132200	446964439	1904	1904	1904	1904	408
337	20231115	132100	446187607	1904	1908	1909	1904	3941
338	20231115	132000	438666118	1909	1909	1909	1909	0
339	20231115	131900	438666118	1909	1909	1909	1909	0
340	20231115	131800	438666118	1909	1909	1909	1909	0
341	20231115	131700	438666118	1909	1909	1909	1909	0
342	20231115	131600	438666118	1909	1909	1909	1909	2
343	20231115	131500	438662300	1909	1909	1909	1909	0
344	20231115	131400	438662300	1909	1909	1909	1909	1452
345	20231115	131300	435890432	1909	1908	1909	1908	500
346	20231115	131200	434936311	1901	1906	1906	1901	559
347	20231115	131100	433873381	1905	1905	1905	1905	42
348	20231115	131000	433793371	1904	1904	1904	1904	0
349	20231115	130900	433793371	1904	1904	1904	1904	29
350	20231115	130800	433738155	1905	1905	1905	1905	724
351	20231115	130700	432358935	1908	1908	1908	1908	0
352	20231115	130600	432358935	1908	1908	1908	1908	5
353	20231115	130500	432349395	1907	1906	1907	1906	85
354	20231115	130400	432187316	1906	1906	1906	1906	2
355	20231115	130300	432183504	1905	1904	1905	1904	1226
356	20231115	130200	429849182	1904	1903	1904	1903	401
357	20231115	130100	429086078	1901	1901	1901	1901	341
358	20231115	130000	428437837	1901	1904	1904	1901	54
359	20231115	125900	428335096	1904	1904	1904	1904	21
360	20231115	125800	428295112	1904	1904	1904	1904	15
361	20231115	125700	428266552	1901	1901	1901	1901	0
362	20231115	125600	428266552	1901	1901	1901	1901	1000
363	20231115	125500	426365552	1901	1900	1901	1900	274
364	20231115	125400	425844692	1899	1899	1899	1899	300
365	20231115	125300	425274992	1897	1899	1899	1897	72
366	20231115	125200	425138404	1897	1898	1898	1897	1369
367	20231115	125100	422541072	1896	1897	1898	1896	1894
368	20231115	125000	418948204	1898	1898	1898	1898	3
369	20231115	124900	418942510	1897	1900	1900	1897	1166
370	20231115	124800	416729154	1901	1900	1901	1900	101
371	20231115	124700	416537253	1900	1900	1900	1900	0
372	20231115	124600	416537253	1900	1900	1900	1900	736
373	20231115	124500	415138853	1900	1900	1900	1900	100
374	20231115	124400	414948853	1898	1898	1899	1898	137
375	20231115	124300	414688822	1898	1898	1898	1898	0
376	20231115	124200	414688822	1898	1900	1900	1898	1319
377	20231115	124100	412184504	1901	1902	1902	1901	482
378	20231115	124000	411267922	1902	1902	1902	1902	0
379	20231115	123900	411267922	1902	1902	1902	1902	1
380	20231115	123800	411266020	1903	1903	1903	1903	0
381	20231115	123700	411266020	1903	1903	1903	1903	1
382	20231115	123600	411264117	1904	1904	1904	1904	8
383	20231115	123500	411248885	1904	1907	1907	1904	143
384	20231115	123400	410976610	1904	1904	1904	1904	225
385	20231115	123300	410548210	1905	1905	1905	1905	1
386	20231115	123200	410546305	1900	1900	1900	1900	0
387	20231115	123100	410546305	1900	1904	1904	1898	3222
388	20231115	123000	404422964	1906	1906	1906	1906	18
389	20231115	122900	404388656	1905	1905	1905	1905	610
390	20231115	122800	403226606	1905	1905	1905	1905	0
391	20231115	122700	403226606	1905	1905	1905	1905	0
392	20231115	122600	403226606	1905	1905	1905	1905	0
393	20231115	122500	403226606	1905	1905	1905	1905	0
394	20231115	122400	403226606	1905	1905	1905	1905	0
395	20231115	122300	403226606	1905	1905	1905	1905	0
396	20231115	122200	403226606	1905	1905	1905	1905	650
397	20231115	122100	401988356	1909	1909	1909	1909	0
398	20231115	122000	401988356	1909	1909	1909	1909	1
399	20231115	121900	401986447	1909	1901	1909	1900	1051
400	20231115	121800	399988930	1901	1901	1901	1901	400
401	20231115	121700	399228530	1901	1901	1901	1901	104
402	20231115	121600	399030826	1900	1906	1906	1900	2001
403	20231115	121500	395226922	1905	1903	1905	1903	479
404	20231115	121400	394315160	1904	1904	1904	1904	220
405	20231115	121300	393896280	1900	1896	1900	1895	4324
406	20231115	121200	385689320	1896	1897	1897	1896	150
407	20231115	121100	385404837	1900	1897	1900	1895	520
408	20231115	121000	384418933	1897	1900	1900	1897	1209
409	20231115	120900	382125344	1900	1900	1900	1900	0
410	20231115	120800	382125344	1900	1903	1904	1900	1898
411	20231115	120700	378518729	1904	1905	1905	1904	2
412	20231115	120600	378514920	1900	1905	1905	1900	3000
413	20231115	120500	372809655	1905	1905	1905	1905	901
414	20231115	120400	371093250	1900	1900	1900	1900	0
415	20231115	120300	371093250	1900	1900	1900	1900	1
416	20231115	120200	371091350	1900	1901	1901	1900	3596
417	20231115	120100	364258032	1904	1904	1904	1904	0
418	20231115	120000	364258032	1904	1904	1904	1904	1221
419	20231115	115900	361933248	1904	1904	1904	1904	0
420	20231115	115800	361933248	1904	1903	1904	1900	4676
421	20231115	115700	353042157	1904	1904	1904	1904	2
422	20231115	115600	353038349	1903	1903	1903	1903	1000
423	20231115	115500	351135349	1903	1903	1903	1903	0
424	20231115	115400	351135349	1903	1903	1903	1903	0
425	20231115	115300	351135349	1903	1904	1904	1903	972
426	20231115	115200	349285201	1904	1904	1904	1904	1
427	20231115	115100	349283297	1905	1905	1905	1905	262
428	20231115	115000	348784187	1904	1904	1904	1904	1200
429	20231115	114900	346499387	1905	1906	1906	1905	934
430	20231115	114800	344719740	1905	1906	1906	1905	2001
431	20231115	114700	340907834	1906	1906	1906	1906	2
432	20231115	114600	340904022	1906	1907	1907	1906	265
433	20231115	114500	340398922	1906	1906	1906	1906	0
434	20231115	114400	340398922	1906	1906	1906	1906	0
435	20231115	114300	340398922	1906	1906	1906	1906	0
436	20231115	114200	340398922	1906	1906	1906	1906	0
437	20231115	114100	340398922	1906	1906	1906	1906	0
438	20231115	114000	340398922	1906	1909	1909	1906	303
439	20231115	113900	339820747	1906	1907	1908	1906	4940
440	20231115	113800	330400236	1907	1911	1911	1907	5304
441	20231115	113700	320269949	1910	1917	1917	1910	2135
442	20231115	113600	316188947	1917	1917	1917	1917	0
443	20231115	113500	316188947	1917	1917	1917	1917	31
444	20231115	113400	316129520	1919	1919	1919	1919	0
445	20231115	113300	316129520	1919	1919	1919	1919	110
446	20231115	113200	315918430	1919	1919	1919	1919	0
447	20231115	113100	315918430	1919	1920	1920	1919	82
448	20231115	113000	315761052	1920	1920	1920	1920	0
449	20231115	112900	315761052	1920	1920	1920	1920	0
450	20231115	112800	315761052	1920	1920	1920	1920	890
451	20231115	112700	314052252	1920	1920	1920	1920	121
452	20231115	112600	313819932	1920	1920	1920	1920	0
453	20231115	112500	313819932	1920	1920	1920	1920	38
454	20231115	112400	313746972	1919	1919	1919	1919	0
455	20231115	112300	313746972	1919	1919	1919	1919	100
456	20231115	112200	313555072	1921	1921	1921	1921	55
457	20231115	112100	313449417	1924	1924	1924	1924	0
458	20231115	112000	313449417	1924	1924	1924	1924	0
459	20231115	111900	313449417	1924	1924	1924	1924	0
460	20231115	111800	313449417	1924	1924	1924	1924	0
461	20231115	111700	313449417	1924	1924	1924	1924	0
462	20231115	111600	313449417	1924	1924	1924	1924	150
463	20231115	111500	313160817	1924	1924	1924	1924	5
464	20231115	111400	313151197	1917	1917	1917	1917	0
465	20231115	111300	313151197	1917	1923	1923	1917	210
466	20231115	111200	312747427	1923	1923	1923	1923	10
467	20231115	111100	312728197	1924	1924	1924	1924	0
468	20231115	111000	312728197	1924	1924	1924	1924	0
469	20231115	110900	312728197	1924	1924	1924	1924	0
470	20231115	110800	312728197	1924	1924	1924	1924	0
471	20231115	110700	312728197	1924	1924	1924	1924	0
472	20231115	110600	312728197	1924	1924	1924	1924	0
473	20231115	110500	312728197	1924	1924	1924	1924	0
474	20231115	110400	312728197	1924	1921	1924	1921	8
475	20231115	110300	312712817	1916	1915	1916	1915	18342
476	20231115	110200	277571981	1915	1915	1915	1915	0
477	20231115	110100	277571981	1915	1910	1915	1907	858
478	20231115	110000	275933665	1915	1910	1915	1910	122
479	20231115	105900	275700634	1910	1910	1910	1910	1
480	20231115	105800	275698724	1915	1910	1915	1910	273
481	20231115	105700	275176079	1915	1915	1915	1915	110
482	20231115	105600	274965429	1915	1912	1915	1906	1170
483	20231115	105500	272729605	1912	1915	1915	1912	3572
484	20231115	105400	265898833	1916	1916	1916	1916	0
485	20231115	105300	265898833	1916	1917	1917	1915	4981
486	20231115	105200	256356937	1917	1918	1918	1917	1693
487	20231115	105100	253111445	1925	1925	1925	1925	520
488	20231115	105000	252110445	1920	1920	1920	1920	1
489	20231115	104900	252108525	1926	1925	1926	1925	1087
490	20231115	104800	250015254	1927	1927	1927	1927	0
491	20231115	104700	250015254	1927	1927	1927	1927	0
492	20231115	104600	250015254	1927	1927	1927	1927	0
493	20231115	104500	250015254	1927	1927	1927	1927	0
494	20231115	104400	250015254	1927	1927	1927	1927	1
495	20231115	104300	250013327	1918	1918	1918	1918	1361
496	20231115	104200	247402929	1918	1919	1919	1918	1877
497	20231115	104100	243801066	1919	1919	1919	1919	6000
498	20231115	104000	232287066	1919	1921	1921	1919	9038
499	20231115	103900	214943138	1919	1919	1919	1919	0
500	20231115	103800	214943138	1919	1919	1919	1919	0
501	20231115	103700	214943138	1919	1924	1924	1919	2244
502	20231115	103600	210633567	1929	1929	1929	1929	0
503	20231115	103500	210633567	1929	1929	1929	1929	10
504	20231115	103400	210614277	1929	1929	1929	1929	327
505	20231115	103300	209983494	1929	1929	1929	1929	73
506	20231115	103200	209842677	1931	1931	1931	1931	0
507	20231115	103100	209842677	1931	1931	1931	1931	0
508	20231115	103000	209842677	1931	1931	1931	1931	0
509	20231115	102900	209842677	1931	1931	1931	1931	4
510	20231115	102800	209834953	1931	1931	1931	1931	0
511	20231115	102700	209834953	1931	1931	1931	1931	0
512	20231115	102600	209834953	1931	1931	1931	1931	1
513	20231115	102500	209833022	1921	1921	1921	1921	6
514	20231115	102400	209821496	1921	1930	1931	1921	727
515	20231115	102300	208419779	1930	1930	1930	1930	0
516	20231115	102200	208419779	1930	1930	1930	1930	51
517	20231115	102100	208321349	1924	1924	1924	1924	0
518	20231115	102000	208321349	1924	1928	1928	1924	2
519	20231115	101900	208317497	1931	1931	1931	1931	1
520	20231115	101800	208315566	1920	1920	1920	1920	186
521	20231115	101700	207958446	1919	1923	1923	1919	3199
522	20231115	101600	201815759	1922	1923	1923	1922	10
523	20231115	101500	201796536	1922	1922	1922	1922	0
524	20231115	101400	201796536	1922	1927	1927	1922	501
525	20231115	101300	200833344	1932	1932	1932	1932	0
526	20231115	101200	200833344	1932	1932	1932	1932	1
527	20231115	101100	200831412	1927	1927	1927	1927	66
528	20231115	101000	200704230	1927	1927	1927	1927	0
529	20231115	100900	200704230	1927	1933	1933	1927	119
530	20231115	100800	200474323	1933	1927	1933	1927	101
531	20231115	100700	200279690	1933	1933	1933	1933	0
532	20231115	100600	200279690	1933	1933	1933	1933	8
533	20231115	100500	200264226	1932	1932	1932	1932	0
534	20231115	100400	200264226	1932	1931	1932	1931	1432
535	20231115	100300	197497605	1932	1932	1932	1932	0
536	20231115	100200	197497605	1932	1932	1932	1932	0
537	20231115	100100	197497605	1932	1932	1932	1932	0
538	20231115	100000	197497605	1932	1932	1932	1932	1
539	20231115	095900	197495673	1933	1933	1933	1933	1
540	20231115	095800	197493740	1920	1922	1922	1920	1392
541	20231115	095700	194820757	1929	1929	1929	1929	104
542	20231115	095600	194620141	1929	1929	1929	1929	0
543	20231115	095500	194620141	1929	1929	1929	1929	20
544	20231115	095400	194581561	1929	1928	1929	1928	2246
545	20231115	095300	190249028	1920	1921	1921	1920	2610
546	20231115	095200	185237415	1921	1923	1923	1920	3908
547	20231115	095100	177730763	1923	1923	1923	1923	0
548	20231115	095000	177730763	1923	1923	1923	1923	0
549	20231115	094900	177730763	1923	1923	1923	1923	196
550	20231115	094800	177353855	1929	1923	1929	1922	3701
551	20231115	094700	170236766	1922	1929	1929	1922	458
552	20231115	094600	169356130	1922	1923	1923	1922	2000
553	20231115	094500	165511929	1922	1922	1922	1922	500
554	20231115	094400	164550929	1922	1922	1922	1922	0
555	20231115	094300	164550929	1922	1923	1923	1922	2065
556	20231115	094200	160581998	1922	1926	1926	1922	3000
557	20231115	094100	154811773	1925	1926	1926	1925	1163
558	20231115	094000	152571989	1929	1929	1929	1929	100
559	20231115	093900	152379089	1929	1929	1930	1929	320
560	20231115	093800	151761789	1928	1928	1928	1928	1000
561	20231115	093700	149833789	1935	1935	1935	1935	146
562	20231115	093600	149551279	1935	1935	1935	1935	1
563	20231115	093500	149549344	1936	1936	1936	1936	0
564	20231115	093400	149549344	1936	1936	1936	1936	267
565	20231115	093300	149032432	1936	1935	1936	1935	989
566	20231115	093200	147117889	1927	1927	1927	1927	2300
567	20231115	093100	142685789	1926	1925	1926	1925	630
568	20231115	093000	141472419	1925	1924	1925	1923	2829
569	20231115	092900	136029893	1925	1926	1926	1924	3546
570	20231115	092800	129205594	1926	1926	1926	1926	52
571	20231115	092700	129105442	1926	1935	1935	1926	731
572	20231115	092600	127691110	1935	1935	1935	1935	3
573	20231115	092500	127685305	1935	1927	1935	1926	3050
574	20231115	092400	121802894	1934	1934	1934	1934	43
575	20231115	092300	121719732	1924	1931	1934	1924	203
576	20231115	092200	121329082	1927	1925	1927	1925	3101
577	20231115	092100	115358665	1923	1922	1925	1922	699
578	20231115	092000	114014553	1922	1925	1925	1922	743
579	20231115	091900	112584825	1925	1925	1925	1925	180
580	20231115	091800	112238325	1923	1924	1925	1923	676
581	20231115	091700	110937748	1924	1924	1924	1924	1395
582	20231115	091600	108253768	1924	1926	1926	1924	1934
583	20231115	091500	104530856	1925	1926	1927	1925	4165
584	20231115	091400	96509157	1924	1926	1928	1924	1671
585	20231115	091300	93291159	1926	1927	1927	1926	1073
586	20231115	091200	91223688	1926	1927	1928	1926	1996
587	20231115	091100	87377636	1927	1936	1936	1927	5894
588	20231115	091000	75988064	1935	1939	1939	1935	2322
589	20231115	090900	71490374	1939	1934	1939	1934	1413
590	20231115	090800	68755764	1932	1933	1934	1932	1682
591	20231115	090700	65503352	1935	1935	1935	1935	0
592	20231115	090600	65503352	1935	1935	1935	1929	2025
593	20231115	090500	61584983	1935	1925	1935	1924	3502
594	20231115	090400	54814013	1935	1924	1940	1921	3601
595	20231115	090300	47885377	1923	1935	1937	1923	320
596	20231115	090200	47267295	1929	1927	1929	1920	6362
597	20231115	090100	35035050	1927	1929	1929	1927	2601
598	20231115	090000	30022669	1927	1927	1930	1927	13334