KissMeData/277410/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204700	433704679	1947	1947	1947	1947	2049
3	20231116	204600	433704679	1947	1947	1947	1947	0
4	20231116	204500	433704679	1947	1947	1947	1947	0
5	20231116	204400	433704679	1947	1947	1947	1947	0
6	20231116	204300	433704679	1947	1947	1947	1947	0
7	20231116	204200	433704679	1947	1947	1947	1947	0
8	20231116	204100	433704679	1947	1947	1947	1947	0
9	20231116	204000	433704679	1947	1947	1947	1947	0
10	20231116	203900	433704679	1947	1947	1947	1947	0
11	20231116	203800	433704679	1947	1947	1947	1947	0
12	20231116	203700	433704679	1947	1947	1947	1947	0
13	20231116	203600	433704679	1947	1947	1947	1947	0
14	20231116	203500	433704679	1947	1947	1947	1947	0
15	20231116	203400	433704679	1947	1947	1947	1947	0
16	20231116	203300	433704679	1947	1947	1947	1947	0
17	20231116	203200	433704679	1947	1947	1947	1947	0
18	20231116	203100	433704679	1947	1947	1947	1947	0
19	20231116	203000	433704679	1947	1947	1947	1947	0
20	20231116	202900	433704679	1947	1947	1947	1947	0
21	20231116	202800	433704679	1947	1947	1947	1947	0
22	20231116	202700	433704679	1947	1947	1947	1947	0
23	20231116	202600	433704679	1947	1947	1947	1947	0
24	20231116	202500	433704679	1947	1947	1947	1947	0
25	20231116	202400	433704679	1947	1947	1947	1947	0
26	20231116	202300	433704679	1947	1947	1947	1947	0
27	20231116	202200	433704679	1947	1947	1947	1947	0
28	20231116	202100	433704679	1947	1947	1947	1947	0
29	20231116	202000	433704679	1947	1947	1947	1947	0
30	20231116	201900	433704679	1947	1947	1947	1947	0
31	20231116	201800	433704679	1947	1947	1947	1947	0
32	20231116	201700	433704679	1947	1947	1947	1947	2049
33	20231116	201600	433704679	1947	1947	1947	1947	0
34	20231116	201500	433704679	1947	1947	1947	1947	0
35	20231116	201400	433704679	1947	1947	1947	1947	0
36	20231116	201300	433704679	1947	1947	1947	1947	0
37	20231116	201200	433704679	1947	1947	1947	1947	0
38	20231116	201100	433704679	1947	1947	1947	1947	0
39	20231116	201000	433704679	1947	1947	1947	1947	0
40	20231116	200900	433704679	1947	1947	1947	1947	0
41	20231116	200800	433704679	1947	1947	1947	1947	0
42	20231116	200700	433704679	1947	1947	1947	1947	0
43	20231116	200600	433704679	1947	1947	1947	1947	0
44	20231116	200500	433704679	1947	1947	1947	1947	0
45	20231116	200400	433704679	1947	1947	1947	1947	0
46	20231116	200300	433704679	1947	1947	1947	1947	0
47	20231116	200200	433704679	1947	1947	1947	1947	0
48	20231116	200100	433704679	1947	1947	1947	1947	0
49	20231116	200000	433704679	1947	1947	1947	1947	0
50	20231116	195900	433704679	1947	1947	1947	1947	0
51	20231116	195800	433704679	1947	1947	1947	1947	0
52	20231116	195700	433704679	1947	1947	1947	1947	0
53	20231116	195600	433704679	1947	1947	1947	1947	0
54	20231116	195500	433704679	1947	1947	1947	1947	0
55	20231116	195400	433704679	1947	1947	1947	1947	0
56	20231116	195300	433704679	1947	1947	1947	1947	0
57	20231116	195200	433704679	1947	1947	1947	1947	0
58	20231116	195100	433704679	1947	1947	1947	1947	0
59	20231116	195000	433704679	1947	1947	1947	1947	0
60	20231116	194900	433704679	1947	1947	1947	1947	0
61	20231116	194800	433704679	1947	1947	1947	1947	0
62	20231116	194700	433704679	1947	1947	1947	1947	2049
63	20231116	194600	433704679	1947	1947	1947	1947	0
64	20231116	194500	433704679	1947	1947	1947	1947	0
65	20231116	194400	433704679	1947	1947	1947	1947	0
66	20231116	194300	433704679	1947	1947	1947	1947	0
67	20231116	194200	433704679	1947	1947	1947	1947	0
68	20231116	194100	433704679	1947	1947	1947	1947	0
69	20231116	194000	433704679	1947	1947	1947	1947	0
70	20231116	193900	433704679	1947	1947	1947	1947	0
71	20231116	193800	433704679	1947	1947	1947	1947	0
72	20231116	193700	433704679	1947	1947	1947	1947	0
73	20231116	193600	433704679	1947	1947	1947	1947	0
74	20231116	193500	433704679	1947	1947	1947	1947	0
75	20231116	193400	433704679	1947	1947	1947	1947	0
76	20231116	193300	433704679	1947	1947	1947	1947	0
77	20231116	193200	433704679	1947	1947	1947	1947	0
78	20231116	193100	433704679	1947	1947	1947	1947	0
79	20231116	193000	433704679	1947	1947	1947	1947	0
80	20231116	192900	433704679	1947	1947	1947	1947	0
81	20231116	192800	433704679	1947	1947	1947	1947	0
82	20231116	192700	433704679	1947	1947	1947	1947	0
83	20231116	192600	433704679	1947	1947	1947	1947	0
84	20231116	192500	433704679	1947	1947	1947	1947	0
85	20231116	192400	433704679	1947	1947	1947	1947	0
86	20231116	192300	433704679	1947	1947	1947	1947	0
87	20231116	192200	433704679	1947	1947	1947	1947	0
88	20231116	192100	433704679	1947	1947	1947	1947	0
89	20231116	192000	433704679	1947	1947	1947	1947	0
90	20231116	191900	433704679	1947	1947	1947	1947	0
91	20231116	191800	433704679	1947	1947	1947	1947	0
92	20231116	191700	433704679	1947	1947	1947	1947	2049
93	20231116	191600	433704679	1947	1947	1947	1947	0
94	20231116	191500	433704679	1947	1947	1947	1947	0
95	20231116	191400	433704679	1947	1947	1947	1947	0
96	20231116	191300	433704679	1947	1947	1947	1947	0
97	20231116	191200	433704679	1947	1947	1947	1947	0
98	20231116	191100	433704679	1947	1947	1947	1947	0
99	20231116	191000	433704679	1947	1947	1947	1947	0
100	20231116	190900	433704679	1947	1947	1947	1947	0
101	20231116	190800	433704679	1947	1947	1947	1947	0
102	20231116	190700	433704679	1947	1947	1947	1947	0
103	20231116	190600	433704679	1947	1947	1947	1947	0
104	20231116	190500	433704679	1947	1947	1947	1947	0
105	20231116	190400	433704679	1947	1947	1947	1947	0
106	20231116	190300	433704679	1947	1947	1947	1947	0
107	20231116	190200	433704679	1947	1947	1947	1947	0
108	20231116	190100	433704679	1947	1947	1947	1947	0
109	20231116	190000	433704679	1947	1947	1947	1947	0
110	20231116	185900	433704679	1947	1947	1947	1947	0
111	20231116	185800	433704679	1947	1947	1947	1947	0
112	20231116	185700	433704679	1947	1947	1947	1947	0
113	20231116	185600	433704679	1947	1947	1947	1947	0
114	20231116	185500	433704679	1947	1947	1947	1947	0
115	20231116	185400	433704679	1947	1947	1947	1947	0
116	20231116	185300	433704679	1947	1947	1947	1947	0
117	20231116	185200	433704679	1947	1947	1947	1947	0
118	20231116	185100	433704679	1947	1947	1947	1947	0
119	20231116	185000	433704679	1947	1947	1947	1947	0
120	20231116	184900	433704679	1947	1947	1947	1947	0
121	20231116	184800	433704679	1947	1947	1947	1947	0
122	20231116	184700	433704679	1947	1947	1947	1947	2049
123	20231116	184600	433704679	1947	1947	1947	1947	0
124	20231116	184500	433704679	1947	1947	1947	1947	0
125	20231116	184400	433704679	1947	1947	1947	1947	0
126	20231116	184300	433704679	1947	1947	1947	1947	0
127	20231116	184200	433704679	1947	1947	1947	1947	0
128	20231116	184100	433704679	1947	1947	1947	1947	0
129	20231116	184000	433704679	1947	1947	1947	1947	0
130	20231116	183900	433704679	1947	1947	1947	1947	0
131	20231116	183800	433704679	1947	1947	1947	1947	0
132	20231116	183700	433704679	1947	1947	1947	1947	0
133	20231116	183600	433704679	1947	1947	1947	1947	0
134	20231116	183500	433704679	1947	1947	1947	1947	0
135	20231116	183400	433704679	1947	1947	1947	1947	0
136	20231116	183300	433704679	1947	1947	1947	1947	0
137	20231116	183200	433704679	1947	1947	1947	1947	0
138	20231116	183100	433704679	1947	1947	1947	1947	0
139	20231116	183000	433704679	1947	1947	1947	1947	0
140	20231116	182900	433704679	1947	1947	1947	1947	0
141	20231116	182800	433704679	1947	1947	1947	1947	0
142	20231116	182700	433704679	1947	1947	1947	1947	0
143	20231116	182600	433704679	1947	1947	1947	1947	0
144	20231116	182500	433704679	1947	1947	1947	1947	0
145	20231116	182400	433704679	1947	1947	1947	1947	0
146	20231116	182300	433704679	1947	1947	1947	1947	0
147	20231116	182200	433704679	1947	1947	1947	1947	0
148	20231116	182100	433704679	1947	1947	1947	1947	0
149	20231116	182000	433704679	1947	1947	1947	1947	0
150	20231116	181900	433704679	1947	1947	1947	1947	0
151	20231116	181800	433704679	1947	1947	1947	1947	0
152	20231116	181700	433704679	1947	1947	1947	1947	2049
153	20231116	181600	433704679	1947	1947	1947	1947	0
154	20231116	181500	433704679	1947	1947	1947	1947	0
155	20231116	181400	433704679	1947	1947	1947	1947	0
156	20231116	181300	433704679	1947	1947	1947	1947	0
157	20231116	181200	433704679	1947	1947	1947	1947	0
158	20231116	181100	433704679	1947	1947	1947	1947	0
159	20231116	181000	433704679	1947	1947	1947	1947	0
160	20231116	180900	433704679	1947	1947	1947	1947	0
161	20231116	180800	433704679	1947	1947	1947	1947	0
162	20231116	180700	433704679	1947	1947	1947	1947	0
163	20231116	180600	433704679	1947	1947	1947	1947	0
164	20231116	180500	433704679	1947	1947	1947	1947	0
165	20231116	180400	433704679	1947	1947	1947	1947	0
166	20231116	180300	433704679	1947	1947	1947	1947	0
167	20231116	180200	433704679	1947	1947	1947	1947	0
168	20231116	180100	433704679	1947	1947	1947	1947	0
169	20231116	180000	433704679	1947	1947	1947	1947	0
170	20231116	175900	433704679	1947	1947	1947	1947	0
171	20231116	175800	433704679	1947	1947	1947	1947	0
172	20231116	175700	433704679	1947	1947	1947	1947	0
173	20231116	175600	433704679	1947	1947	1947	1947	0
174	20231116	175500	433704679	1947	1947	1947	1947	0
175	20231116	175400	433704679	1947	1947	1947	1947	0
176	20231116	175300	433704679	1947	1947	1947	1947	0
177	20231116	175200	433704679	1947	1947	1947	1947	0
178	20231116	175100	433704679	1947	1947	1947	1947	0
179	20231116	175000	433704679	1947	1947	1947	1947	0
180	20231116	174900	433704679	1947	1947	1947	1947	0
181	20231116	174800	433704679	1947	1947	1947	1947	0
182	20231116	174700	433704679	1947	1947	1947	1947	2049
183	20231116	174600	433704679	1947	1947	1947	1947	0
184	20231116	174500	433704679	1947	1947	1947	1947	0
185	20231116	174400	433704679	1947	1947	1947	1947	0
186	20231116	174300	433704679	1947	1947	1947	1947	0
187	20231116	174200	433704679	1947	1947	1947	1947	0
188	20231116	174100	433704679	1947	1947	1947	1947	0
189	20231116	174000	433704679	1947	1947	1947	1947	0
190	20231116	173900	433704679	1947	1947	1947	1947	0
191	20231116	173800	433704679	1947	1947	1947	1947	0
192	20231116	173700	433704679	1947	1947	1947	1947	0
193	20231116	173600	433704679	1947	1947	1947	1947	0
194	20231116	173500	433704679	1947	1947	1947	1947	0
195	20231116	173400	433704679	1947	1947	1947	1947	0
196	20231116	173300	433704679	1947	1947	1947	1947	0
197	20231116	173200	433704679	1947	1947	1947	1947	0
198	20231116	173100	433704679	1947	1947	1947	1947	0
199	20231116	173000	433704679	1947	1947	1947	1947	0
200	20231116	172900	433704679	1947	1947	1947	1947	0
201	20231116	172800	433704679	1947	1947	1947	1947	0
202	20231116	172700	433704679	1947	1947	1947	1947	0
203	20231116	172600	433704679	1947	1947	1947	1947	0
204	20231116	172500	433704679	1947	1947	1947	1947	0
205	20231116	172400	433704679	1947	1947	1947	1947	0
206	20231116	172300	433704679	1947	1947	1947	1947	0
207	20231116	172200	433704679	1947	1947	1947	1947	0
208	20231116	172100	433704679	1947	1947	1947	1947	0
209	20231116	172000	433704679	1947	1947	1947	1947	0
210	20231116	171900	433704679	1947	1947	1947	1947	0
211	20231116	171800	433704679	1947	1947	1947	1947	0
212	20231116	171700	433704679	1947	1947	1947	1947	2049
213	20231116	171600	433704679	1947	1947	1947	1947	0
214	20231116	171500	433704679	1947	1947	1947	1947	0
215	20231116	171400	433704679	1947	1947	1947	1947	0
216	20231116	171300	433704679	1947	1947	1947	1947	0
217	20231116	171200	433704679	1947	1947	1947	1947	0
218	20231116	171100	433704679	1947	1947	1947	1947	0
219	20231116	171000	433704679	1947	1947	1947	1947	0
220	20231116	170900	433704679	1947	1947	1947	1947	0
221	20231116	170800	433704679	1947	1947	1947	1947	0
222	20231116	170700	433704679	1947	1947	1947	1947	0
223	20231116	170600	433704679	1947	1947	1947	1947	0
224	20231116	170500	433704679	1947	1947	1947	1947	0
225	20231116	170400	433704679	1947	1947	1947	1947	0
226	20231116	170300	433704679	1947	1947	1947	1947	0
227	20231116	170200	433704679	1947	1947	1947	1947	0
228	20231116	170100	433704679	1947	1947	1947	1947	0
229	20231116	170000	433704679	1947	1947	1947	1947	0
230	20231116	165900	433704679	1947	1947	1947	1947	0
231	20231116	165800	433704679	1947	1947	1947	1947	0
232	20231116	165700	433704679	1947	1947	1947	1947	0
233	20231116	165600	433704679	1947	1947	1947	1947	0
234	20231116	165500	433704679	1947	1947	1947	1947	0
235	20231116	165400	433704679	1947	1947	1947	1947	0
236	20231116	165300	433704679	1947	1947	1947	1947	0
237	20231116	165200	433704679	1947	1947	1947	1947	0
238	20231116	165100	433704679	1947	1947	1947	1947	0
239	20231116	165000	433704679	1947	1947	1947	1947	0
240	20231116	164900	433704679	1947	1947	1947	1947	0
241	20231116	164800	433704679	1947	1947	1947	1947	0
242	20231116	164700	433704679	1947	1947	1947	1947	2049
243	20231116	164600	433704679	1947	1947	1947	1947	0
244	20231116	164500	433704679	1947	1947	1947	1947	0
245	20231116	164400	433704679	1947	1947	1947	1947	0
246	20231116	164300	433704679	1947	1947	1947	1947	0
247	20231116	164200	433704679	1947	1947	1947	1947	0
248	20231116	164100	433704679	1947	1947	1947	1947	0
249	20231116	164000	433704679	1947	1947	1947	1947	0
250	20231116	163900	433704679	1947	1947	1947	1947	0
251	20231116	163800	433704679	1947	1947	1947	1947	0
252	20231116	163700	433704679	1947	1947	1947	1947	0
253	20231116	163600	433704679	1947	1947	1947	1947	0
254	20231116	163500	433704679	1947	1947	1947	1947	0
255	20231116	163400	433704679	1947	1947	1947	1947	0
256	20231116	163300	433704679	1947	1947	1947	1947	0
257	20231116	163200	433704679	1947	1947	1947	1947	0
258	20231116	163100	433704679	1947	1947	1947	1947	0
259	20231116	163000	433704679	1947	1947	1947	1947	2049
260	20231116	162900	429715276	1946	1946	1946	1946	0
261	20231116	162800	429715276	1946	1946	1946	1946	0
262	20231116	162700	429715276	1946	1946	1946	1946	0
263	20231116	162600	429715276	1946	1946	1946	1946	0
264	20231116	162500	429715276	1946	1946	1946	1946	0
265	20231116	162400	429715276	1946	1946	1946	1946	0
266	20231116	162300	429715276	1946	1946	1946	1946	0
267	20231116	162200	429715276	1946	1946	1946	1946	0
268	20231116	162100	429715276	1946	1946	1946	1946	0
269	20231116	162000	429715276	1946	1946	1946	1946	0
270	20231116	161900	429715276	1946	1946	1946	1946	404
271	20231116	161800	428929092	1946	1946	1946	1946	0
272	20231116	161700	428929092	1946	1945	1946	1943	525
273	20231116	161600	427908923	1946	1946	1946	1946	9
274	20231116	161500	427891409	1945	1945	1945	1945	477
275	20231116	161400	426963644	1945	1945	1945	1945	153
276	20231116	161300	426666059	1945	1945	1945	1945	550
277	20231116	161200	425596309	1945	1945	1945	1945	697
278	20231116	161100	424240644	1945	1945	1945	1945	0
279	20231116	161000	424240644	1945	1945	1945	1945	405
280	20231116	160900	423452919	1945	1943	1945	1943	618
281	20231116	160800	422251849	1943	1943	1943	1943	0
282	20231116	160700	422251849	1943	1945	1945	1943	1485
283	20231116	160600	419365503	1945	1945	1945	1945	0
284	20231116	160500	419365503	1945	1945	1945	1945	10
285	20231116	160400	419346053	1945	1945	1945	1945	510
286	20231116	160300	418354103	1945	1945	1945	1945	10
287	20231116	160200	418334653	1943	1943	1943	1943	0
288	20231116	160100	418334653	1943	1943	1943	1943	100
289	20231116	160000	418140353	1943	1943	1943	1943	500
290	20231116	155900	417168853	1946	1943	1946	1943	662
291	20231116	155800	415882482	1943	1943	1943	1943	200
292	20231116	155700	415493882	1943	1945	1945	1943	502
293	20231116	155600	414518427	1944	1944	1944	1944	0
294	20231116	155500	414518427	1944	1944	1944	1944	0
295	20231116	155400	414518427	1944	1944	1944	1944	10
296	20231116	155300	414498987	1944	1944	1944	1944	10
297	20231116	155200	414479547	1944	1944	1944	1944	77
298	20231116	155100	414329859	1943	1943	1943	1943	0
299	20231116	155000	414329859	1943	1943	1943	1943	0
300	20231116	154900	414329859	1943	1945	1945	1943	2014
301	20231116	154800	410416344	1946	1946	1946	1946	3
302	20231116	154700	410410506	1943	1943	1943	1943	2
303	20231116	154600	410406620	1943	1943	1943	1943	100
304	20231116	154500	410212320	1943	1945	1945	1943	1000
305	20231116	154400	408267697	1945	1945	1945	1945	192
306	20231116	154300	407894257	1945	1945	1945	1945	0
307	20231116	154200	407894257	1945	1945	1945	1945	0
308	20231116	154100	407894257	1945	1945	1945	1945	1
309	20231116	154000	407892312	1941	1945	1945	1941	5100
310	20231116	153900	397973056	1945	1944	1945	1944	24
311	20231116	153800	397926396	1944	1944	1944	1944	77
312	20231116	153700	397776708	1944	1944	1944	1944	8
313	20231116	153600	397761156	1944	1944	1944	1944	40
314	20231116	153500	397683396	1944	1944	1944	1944	1
315	20231116	153400	397681452	1944	1944	1944	1944	1
316	20231116	153300	397679508	1944	1944	1944	1944	6
317	20231116	153200	397667844	1944	1944	1944	1944	2
318	20231116	153100	397663956	1944	1944	1944	1944	302
319	20231116	153000	397076868	1944	1944	1944	1944	1
320	20231116	152900	397074924	1944	1944	1944	1944	0
321	20231116	152800	397074924	1944	1944	1944	1944	2
322	20231116	152700	397071036	1944	1941	1944	1941	43
323	20231116	152600	396987450	1941	1941	1941	1941	40
324	20231116	152500	396909810	1945	1945	1945	1945	4
325	20231116	152400	396902030	1945	1941	1945	1940	601
326	20231116	152300	395735485	1945	1943	1945	1943	2000
327	20231116	152200	391847525	1944	1944	1944	1944	0
328	20231116	152100	391847525	1944	1944	1944	1944	0
329	20231116	152000	391847525	1944	1943	1944	1940	800
330	20231116	151900	390293822	1943	1944	1944	1943	201
331	20231116	151800	389903278	1943	1943	1943	1943	0
332	20231116	151700	389903278	1943	1943	1943	1943	2
333	20231116	151600	389899392	1943	1943	1943	1943	2
334	20231116	151500	389895506	1943	1943	1943	1943	2
335	20231116	151400	389891620	1943	1943	1943	1943	262
336	20231116	151300	389382554	1944	1944	1944	1944	5
337	20231116	151200	389372834	1944	1944	1944	1944	100
338	20231116	151100	389178434	1944	1944	1944	1944	1
339	20231116	151000	389176490	1944	1944	1944	1944	317
340	20231116	150900	388560242	1945	1945	1945	1945	50
341	20231116	150800	388462992	1944	1944	1944	1944	100
342	20231116	150700	388268592	1945	1944	1945	1944	730
343	20231116	150600	386849042	1944	1944	1944	1944	100
344	20231116	150500	386654642	1944	1944	1945	1944	210
345	20231116	150400	386246392	1945	1945	1945	1945	0
346	20231116	150300	386246392	1945	1945	1945	1945	4
347	20231116	150200	386238612	1945	1945	1945	1945	1026
348	20231116	150100	384243042	1945	1945	1945	1945	20
349	20231116	150000	384204142	1945	1945	1945	1945	22
350	20231116	145900	384161352	1945	1945	1945	1945	77
351	20231116	145800	384011587	1945	1945	1945	1945	0
352	20231116	145700	384011587	1945	1945	1945	1945	370
353	20231116	145600	383291937	1945	1945	1945	1945	0
354	20231116	145500	383291937	1945	1945	1945	1945	0
355	20231116	145400	383291937	1945	1945	1945	1945	10
356	20231116	145300	383272487	1944	1942	1944	1942	184
357	20231116	145200	382915156	1942	1942	1942	1942	0
358	20231116	145100	382915156	1942	1942	1942	1942	2
359	20231116	145000	382911272	1942	1942	1942	1942	96
360	20231116	144900	382724840	1942	1941	1942	1941	24
361	20231116	144800	382678246	1941	1941	1941	1941	190
362	20231116	144700	382309456	1939	1939	1939	1939	0
363	20231116	144600	382309456	1939	1939	1939	1939	51
364	20231116	144500	382210567	1939	1941	1941	1939	338
365	20231116	144400	381555111	1941	1941	1941	1941	211
366	20231116	144300	381145560	1942	1942	1942	1942	8
367	20231116	144200	381130024	1939	1939	1939	1939	0
368	20231116	144100	381130024	1939	1939	1939	1939	158
369	20231116	144000	380823662	1938	1938	1938	1938	1532
370	20231116	143900	377854646	1937	1938	1938	1937	3127
371	20231116	143800	371796747	1938	1938	1938	1938	168
372	20231116	143700	371471163	1939	1938	1939	1938	224
373	20231116	143600	371036909	1938	1937	1938	1937	5773
374	20231116	143500	359854535	1938	1940	1940	1938	5453
375	20231116	143400	349283249	1942	1942	1942	1942	0
376	20231116	143300	349283249	1942	1942	1942	1942	100
377	20231116	143200	349089049	1942	1942	1942	1942	1
378	20231116	143100	349087107	1939	1939	1939	1939	0
379	20231116	143000	349087107	1939	1940	1940	1939	266
380	20231116	142900	348571088	1940	1942	1942	1940	1500
381	20231116	142800	345661038	1941	1941	1941	1941	0
382	20231116	142700	345661038	1941	1941	1941	1941	326
383	20231116	142600	345028272	1941	1941	1941	1941	160
384	20231116	142500	344717712	1941	1941	1941	1941	0
385	20231116	142400	344717712	1941	1941	1941	1940	170
386	20231116	142300	344387801	1941	1942	1942	1940	1426
387	20231116	142200	341621230	1942	1942	1942	1941	4058
388	20231116	142100	333743669	1945	1945	1945	1945	19
389	20231116	142000	333706714	1945	1945	1945	1945	15
390	20231116	141900	333677539	1945	1945	1945	1945	6
391	20231116	141800	333665869	1945	1945	1945	1945	75
392	20231116	141700	333519994	1942	1942	1942	1942	0
393	20231116	141600	333519994	1942	1945	1945	1942	1089
394	20231116	141500	331404701	1945	1945	1945	1945	0
395	20231116	141400	331404701	1945	1945	1945	1945	0
396	20231116	141300	331404701	1945	1945	1945	1945	34
397	20231116	141200	331338571	1945	1946	1946	1945	114
398	20231116	141100	331116763	1945	1947	1947	1942	3675
399	20231116	141000	323972841	1947	1948	1948	1947	642
400	20231116	140900	322722431	1949	1949	1949	1949	755
401	20231116	140800	321250936	1950	1950	1950	1950	0
402	20231116	140700	321250936	1950	1950	1950	1950	0
403	20231116	140600	321250936	1950	1950	1950	1950	0
404	20231116	140500	321250936	1950	1950	1950	1950	570
405	20231116	140400	320139436	1950	1950	1950	1950	0
406	20231116	140300	320139436	1950	1950	1950	1950	0
407	20231116	140200	320139436	1950	1950	1950	1950	599
408	20231116	140100	318971386	1948	1949	1949	1948	500
409	20231116	140000	317997365	1949	1949	1949	1949	10
410	20231116	135900	317977875	1949	1949	1949	1949	4
411	20231116	135800	317970079	1949	1949	1949	1949	0
412	20231116	135700	317970079	1949	1949	1949	1949	0
413	20231116	135600	317970079	1949	1949	1949	1949	66
414	20231116	135500	317841445	1949	1949	1949	1949	2
415	20231116	135400	317837547	1948	1949	1949	1948	133
416	20231116	135300	317578363	1949	1949	1949	1949	44
417	20231116	135200	317492607	1949	1949	1949	1949	1
418	20231116	135100	317490658	1948	1948	1948	1948	0
419	20231116	135000	317490658	1948	1948	1948	1948	0
420	20231116	134900	317490658	1948	1947	1948	1947	64
421	20231116	134800	317365987	1948	1948	1948	1948	211
422	20231116	134700	316954959	1948	1947	1948	1947	36
423	20231116	134600	316884832	1948	1948	1948	1948	1
424	20231116	134500	316882884	1948	1948	1948	1948	23
425	20231116	134400	316838080	1948	1948	1948	1948	0
426	20231116	134300	316838080	1948	1948	1948	1948	0
427	20231116	134200	316838080	1948	1948	1948	1948	0
428	20231116	134100	316838080	1948	1948	1948	1948	0
429	20231116	134000	316838080	1948	1948	1948	1948	1
430	20231116	133900	316836132	1949	1949	1949	1949	0
431	20231116	133800	316836132	1949	1949	1949	1949	0
432	20231116	133700	316836132	1949	1949	1949	1949	0
433	20231116	133600	316836132	1949	1950	1950	1949	2981
434	20231116	133500	311023262	1950	1950	1950	1950	0
435	20231116	133400	311023262	1950	1951	1951	1950	69
436	20231116	133300	310888710	1951	1951	1951	1951	0
437	20231116	133200	310888710	1951	1951	1951	1951	1
438	20231116	133100	310886759	1949	1949	1949	1949	0
439	20231116	133000	310886759	1949	1951	1951	1949	610
440	20231116	132900	309697821	1949	1949	1949	1949	0
441	20231116	132800	309697821	1949	1951	1951	1949	500
442	20231116	132700	308722825	1951	1951	1951	1951	0
443	20231116	132600	308722825	1951	1951	1951	1951	0
444	20231116	132500	308722825	1951	1951	1951	1951	22
445	20231116	132400	308679903	1951	1951	1951	1951	90
446	20231116	132300	308504313	1952	1952	1952	1952	2
447	20231116	132200	308500409	1953	1953	1953	1953	1
448	20231116	132100	308498456	1953	1953	1953	1953	237
449	20231116	132000	308035595	1953	1953	1953	1953	0
450	20231116	131900	308035595	1953	1952	1953	1952	10
451	20231116	131800	308016070	1952	1952	1952	1952	58
452	20231116	131700	307902854	1952	1952	1952	1952	0
453	20231116	131600	307902854	1952	1952	1952	1952	60
454	20231116	131500	307785734	1953	1953	1953	1953	0
455	20231116	131400	307785734	1953	1953	1953	1953	0
456	20231116	131300	307785734	1953	1953	1953	1953	0
457	20231116	131200	307785734	1953	1953	1953	1953	857
458	20231116	131100	306112013	1953	1953	1953	1953	0
459	20231116	131000	306112013	1953	1953	1953	1953	0
460	20231116	130900	306112013	1953	1951	1953	1951	3096
461	20231116	130800	300068593	1951	1949	1951	1948	248
462	20231116	130700	299585062	1948	1948	1948	1948	0
463	20231116	130600	299585062	1948	1948	1948	1948	0
464	20231116	130500	299585062	1948	1948	1948	1948	0
465	20231116	130400	299585062	1948	1950	1950	1948	177
466	20231116	130300	299240080	1950	1950	1950	1950	0
467	20231116	130200	299240080	1950	1950	1950	1950	3
468	20231116	130100	299234230	1951	1951	1951	1951	0
469	20231116	130000	299234230	1951	1951	1951	1951	700
470	20231116	125900	297868530	1951	1951	1951	1951	0
471	20231116	125800	297868530	1951	1951	1951	1951	0
472	20231116	125700	297868530	1951	1951	1951	1951	1
473	20231116	125600	297866579	1947	1947	1947	1947	0
474	20231116	125500	297866579	1947	1947	1947	1947	0
475	20231116	125400	297866579	1947	1947	1947	1947	37
476	20231116	125300	297794540	1947	1947	1947	1947	359
477	20231116	125200	297095567	1946	1946	1946	1946	0
478	20231116	125100	297095567	1946	1946	1946	1946	284
479	20231116	125000	296542903	1947	1947	1947	1947	2807
480	20231116	124900	291077674	1947	1948	1948	1947	30
481	20231116	124800	291019263	1947	1947	1947	1947	0
482	20231116	124700	291019263	1947	1947	1947	1947	100
483	20231116	124600	290824563	1946	1946	1946	1946	0
484	20231116	124500	290824563	1946	1946	1946	1946	0
485	20231116	124400	290824563	1946	1946	1946	1946	0
486	20231116	124300	290824563	1946	1946	1946	1946	823
487	20231116	124200	289223005	1945	1945	1945	1945	0
488	20231116	124100	289223005	1945	1945	1945	1945	0
489	20231116	124000	289223005	1945	1945	1945	1945	0
490	20231116	123900	289223005	1945	1945	1945	1945	148
491	20231116	123800	288935145	1945	1946	1946	1945	300
492	20231116	123700	288351643	1953	1953	1953	1953	0
493	20231116	123600	288351643	1953	1953	1953	1953	0
494	20231116	123500	288351643	1953	1947	1953	1947	203
495	20231116	123400	287956384	1953	1953	1953	1953	0
496	20231116	123300	287956384	1953	1953	1953	1953	0
497	20231116	123200	287956384	1953	1953	1953	1953	0
498	20231116	123100	287956384	1953	1953	1953	1953	10
499	20231116	123000	287936854	1947	1947	1947	1947	128
500	20231116	122900	287687638	1947	1947	1947	1947	100
501	20231116	122800	287492938	1948	1948	1948	1948	14
502	20231116	122700	287465666	1948	1948	1948	1948	0
503	20231116	122600	287465666	1948	1953	1953	1948	655
504	20231116	122500	286188628	1953	1950	1953	1950	2000
505	20231116	122400	282288118	1949	1950	1950	1949	218
506	20231116	122300	281863062	1950	1950	1950	1950	0
507	20231116	122200	281863062	1950	1954	1955	1950	73
508	20231116	122100	281720380	1955	1955	1955	1955	0
509	20231116	122000	281720380	1955	1955	1955	1955	0
510	20231116	121900	281720380	1955	1955	1955	1955	10
511	20231116	121800	281700830	1950	1951	1951	1950	76
512	20231116	121700	281552629	1950	1950	1950	1950	0
513	20231116	121600	281552629	1950	1950	1950	1950	20
514	20231116	121500	281513629	1950	1950	1950	1950	0
515	20231116	121400	281513629	1950	1950	1950	1950	0
516	20231116	121300	281513629	1950	1950	1950	1950	0
517	20231116	121200	281513629	1950	1951	1951	1950	1756
518	20231116	121100	278087729	1951	1951	1951	1951	126
519	20231116	121000	277841903	1950	1950	1950	1950	0
520	20231116	120900	277841903	1950	1950	1950	1950	0
521	20231116	120800	277841903	1950	1951	1951	1950	19
522	20231116	120700	277804852	1950	1957	1957	1950	61
523	20231116	120600	277685775	1956	1956	1956	1956	30
524	20231116	120500	277627095	1956	1956	1956	1956	1
525	20231116	120400	277625139	1958	1958	1958	1958	0
526	20231116	120300	277625139	1958	1950	1960	1950	202
527	20231116	120200	277229243	1960	1960	1960	1960	0
528	20231116	120100	277229243	1960	1960	1960	1960	0
529	20231116	120000	277229243	1960	1960	1960	1960	60
530	20231116	115900	277111643	1950	1950	1950	1950	0
531	20231116	115800	277111643	1950	1950	1950	1950	0
532	20231116	115700	277111643	1950	1950	1950	1950	11
533	20231116	115600	277090193	1960	1960	1960	1960	0
534	20231116	115500	277090193	1960	1960	1960	1960	0
535	20231116	115400	277090193	1960	1960	1960	1960	0
536	20231116	115300	277090193	1960	1960	1960	1960	0
537	20231116	115200	277090193	1960	1955	1960	1955	2037
538	20231116	115100	273102544	1949	1949	1949	1949	28
539	20231116	115000	273047972	1955	1955	1955	1955	0
540	20231116	114900	273047972	1955	1955	1955	1955	100
541	20231116	114800	272852472	1955	1955	1955	1955	100
542	20231116	114700	272656972	1956	1955	1956	1955	475
543	20231116	114600	271728307	1954	1950	1955	1950	1058
544	20231116	114500	269662286	1949	1943	1949	1941	2690
545	20231116	114400	264438414	1941	1950	1950	1941	3156
546	20231116	114300	258289843	1950	1950	1950	1950	0
547	20231116	114200	258289843	1950	1951	1951	1950	1780
548	20231116	114100	254818379	1951	1951	1951	1951	0
549	20231116	114000	254818379	1951	1951	1951	1951	218
550	20231116	113900	254393061	1951	1953	1953	1951	2756
551	20231116	113800	249015709	1953	1954	1954	1953	735
552	20231116	113700	247580253	1954	1954	1954	1954	5
553	20231116	113600	247570483	1954	1955	1955	1954	377
554	20231116	113500	246833598	1957	1957	1957	1956	1802
555	20231116	113400	243307104	1960	1960	1960	1960	100
556	20231116	113300	243111104	1960	1960	1960	1960	380
557	20231116	113200	242366304	1960	1959	1960	1959	24
558	20231116	113100	242319265	1960	1959	1960	1959	142
559	20231116	113000	242040947	1960	1960	1960	1960	0
560	20231116	112900	242040947	1960	1959	1960	1959	103
561	20231116	112800	241839068	1952	1956	1956	1952	383
562	20231116	112700	241091448	1956	1955	1956	1952	2530
563	20231116	112600	236151332	1956	1960	1966	1956	874
564	20231116	112500	234438755	1967	1965	1968	1965	509
565	20231116	112400	233437599	1965	1960	1969	1958	2188
566	20231116	112300	229149143	1960	1960	1972	1958	781
567	20231116	112200	227618715	1958	1967	1967	1958	9143
568	20231116	112100	209659607	1967	1976	1979	1967	10072
569	20231116	112000	189809469	1976	1960	1976	1960	15691
570	20231116	111900	158889214	1960	1961	1966	1960	8233
571	20231116	111800	142743903	1966	1952	1966	1951	15557
572	20231116	111700	112292634	1952	1952	1952	1952	27
573	20231116	111600	112239930	1952	1950	1952	1950	3182
574	20231116	111500	106031709	1950	1948	1950	1948	1436
575	20231116	111400	103231513	1948	1948	1948	1948	0
576	20231116	111300	103231513	1948	1941	1948	1941	40
577	20231116	111200	103153733	1946	1946	1946	1946	0
578	20231116	111100	103153733	1946	1944	1946	1944	5767
579	20231116	111000	91931951	1940	1941	1941	1940	609
580	20231116	110900	90750189	1941	1941	1941	1941	0
581	20231116	110800	90750189	1941	1941	1941	1941	1436
582	20231116	110700	87962913	1941	1941	1941	1941	1109
583	20231116	110600	85810344	1941	1941	1941	1941	12
584	20231116	110500	85787052	1941	1941	1941	1941	0
585	20231116	110400	85787052	1941	1941	1941	1941	565
586	20231116	110300	84690387	1942	1944	1944	1942	142
587	20231116	110200	84414592	1944	1944	1944	1944	0
588	20231116	110100	84414592	1944	1944	1944	1944	100
589	20231116	110000	84220192	1944	1944	1944	1944	187
590	20231116	105900	83856664	1944	1944	1944	1944	0
591	20231116	105800	83856664	1944	1944	1944	1944	2
592	20231116	105700	83852776	1944	1946	1946	1944	729
593	20231116	105600	82434162	1946	1946	1946	1946	0
594	20231116	105500	82434162	1946	1946	1946	1946	0
595	20231116	105400	82434162	1946	1946	1946	1946	0
596	20231116	105300	82434162	1946	1946	1946	1946	0
597	20231116	105200	82434162	1946	1946	1946	1946	0
598	20231116	105100	82434162	1946	1946	1946	1946	25
599	20231116	105000	82385512	1946	1945	1946	1945	406
600	20231116	104900	81595694	1946	1946	1946	1946	1079
601	20231116	104800	79495960	1946	1946	1946	1946	0
602	20231116	104700	79495960	1946	1946	1946	1946	0
603	20231116	104600	79495960	1946	1946	1946	1946	0
604	20231116	104500	79495960	1946	1946	1946	1946	1
605	20231116	104400	79494014	1946	1946	1946	1946	0
606	20231116	104300	79494014	1946	1946	1946	1946	0
607	20231116	104200	79494014	1946	1947	1947	1946	9548
608	20231116	104100	60913582	1947	1947	1947	1947	0
609	20231116	104000	60913582	1947	1947	1947	1947	52
610	20231116	103900	60812338	1950	1950	1950	1950	25
611	20231116	103800	60763588	1950	1950	1950	1950	1
612	20231116	103700	60761638	1948	1950	1950	1948	3
613	20231116	103600	60755790	1949	1940	1949	1940	1855
614	20231116	103500	57145631	1946	1946	1946	1946	0
615	20231116	103400	57145631	1946	1940	1946	1940	351
616	20231116	103300	56464685	1945	1946	1946	1940	48
617	20231116	103200	56371439	1940	1947	1947	1940	503
618	20231116	103100	55393180	1948	1948	1948	1948	0
619	20231116	103000	55393180	1948	1948	1948	1947	185
620	20231116	102900	55032801	1948	1948	1948	1945	588
621	20231116	102800	53887977	1945	1947	1948	1945	308
622	20231116	102700	53288646	1947	1945	1947	1945	2840
623	20231116	102600	47764610	1944	1944	1944	1944	1
624	20231116	102500	47762666	1944	1944	1944	1944	1001
625	20231116	102400	45816722	1945	1945	1945	1945	5
626	20231116	102300	45806997	1945	1945	1945	1945	518
627	20231116	102200	44799487	1945	1945	1945	1945	102
628	20231116	102100	44601097	1945	1945	1945	1945	0
629	20231116	102000	44601097	1945	1945	1945	1945	0
630	20231116	101900	44601097	1945	1945	1945	1945	738
631	20231116	101800	43165687	1945	1945	1945	1945	126
632	20231116	101700	42920617	1945	1945	1945	1945	75
633	20231116	101600	42774742	1945	1945	1945	1945	0
634	20231116	101500	42774742	1945	1945	1945	1940	484
635	20231116	101400	41835192	1940	1940	1940	1940	0
636	20231116	101300	41835192	1940	1940	1940	1940	0
637	20231116	101200	41835192	1940	1937	1940	1937	3520
638	20231116	101100	35006692	1937	1939	1940	1937	747
639	20231116	101000	33559026	1940	1942	1942	1940	200
640	20231116	100900	33170865	1949	1949	1949	1949	10
641	20231116	100800	33151375	1938	1938	1938	1938	0
642	20231116	100700	33151375	1938	1939	1939	1938	4
643	20231116	100600	33143622	1938	1939	1939	1938	1835
644	20231116	100500	29586892	1938	1937	1938	1936	2833
645	20231116	100400	24098931	1936	1937	1937	1936	96
646	20231116	100300	23912980	1937	1937	1937	1937	0
647	20231116	100200	23912980	1937	1954	1955	1937	1878
648	20231116	100100	20263209	1956	1956	1956	1945	894
649	20231116	100000	18523719	1956	1956	1956	1944	9510