KissMeData/234100/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202400	313864170	1923	1923	1923	1923	3264
3	20231120	202300	313864170	1923	1923	1923	1923	0
4	20231120	202200	313864170	1923	1923	1923	1923	0
5	20231120	202100	313864170	1923	1923	1923	1923	0
6	20231120	202000	313864170	1923	1923	1923	1923	0
7	20231120	201900	313864170	1923	1923	1923	1923	0
8	20231120	201800	313864170	1923	1923	1923	1923	0
9	20231120	201700	313864170	1923	1923	1923	1923	0
10	20231120	201600	313864170	1923	1923	1923	1923	0
11	20231120	201500	313864170	1923	1923	1923	1923	0
12	20231120	201400	313864170	1923	1923	1923	1923	0
13	20231120	201300	313864170	1923	1923	1923	1923	0
14	20231120	201200	313864170	1923	1923	1923	1923	0
15	20231120	201100	313864170	1923	1923	1923	1923	0
16	20231120	201000	313864170	1923	1923	1923	1923	0
17	20231120	200900	313864170	1923	1923	1923	1923	0
18	20231120	200800	313864170	1923	1923	1923	1923	0
19	20231120	200700	313864170	1923	1923	1923	1923	0
20	20231120	200600	313864170	1923	1923	1923	1923	0
21	20231120	200500	313864170	1923	1923	1923	1923	0
22	20231120	200400	313864170	1923	1923	1923	1923	0
23	20231120	200300	313864170	1923	1923	1923	1923	0
24	20231120	200200	313864170	1923	1923	1923	1923	0
25	20231120	200100	313864170	1923	1923	1923	1923	0
26	20231120	200000	313864170	1923	1923	1923	1923	0
27	20231120	195900	313864170	1923	1923	1923	1923	0
28	20231120	195800	313864170	1923	1923	1923	1923	0
29	20231120	195700	313864170	1923	1923	1923	1923	0
30	20231120	195600	313864170	1923	1923	1923	1923	0
31	20231120	195500	313864170	1923	1923	1923	1923	0
32	20231120	195400	313864170	1923	1923	1923	1923	3264
33	20231120	195300	313864170	1923	1923	1923	1923	0
34	20231120	195200	313864170	1923	1923	1923	1923	0
35	20231120	195100	313864170	1923	1923	1923	1923	0
36	20231120	195000	313864170	1923	1923	1923	1923	0
37	20231120	194900	313864170	1923	1923	1923	1923	0
38	20231120	194800	313864170	1923	1923	1923	1923	0
39	20231120	194700	313864170	1923	1923	1923	1923	0
40	20231120	194600	313864170	1923	1923	1923	1923	0
41	20231120	194500	313864170	1923	1923	1923	1923	0
42	20231120	194400	313864170	1923	1923	1923	1923	0
43	20231120	194300	313864170	1923	1923	1923	1923	0
44	20231120	194200	313864170	1923	1923	1923	1923	0
45	20231120	194100	313864170	1923	1923	1923	1923	0
46	20231120	194000	313864170	1923	1923	1923	1923	0
47	20231120	193900	313864170	1923	1923	1923	1923	0
48	20231120	193800	313864170	1923	1923	1923	1923	0
49	20231120	193700	313864170	1923	1923	1923	1923	0
50	20231120	193600	313864170	1923	1923	1923	1923	0
51	20231120	193500	313864170	1923	1923	1923	1923	0
52	20231120	193400	313864170	1923	1923	1923	1923	0
53	20231120	193300	313864170	1923	1923	1923	1923	0
54	20231120	193200	313864170	1923	1923	1923	1923	0
55	20231120	193100	313864170	1923	1923	1923	1923	0
56	20231120	193000	313864170	1923	1923	1923	1923	0
57	20231120	192900	313864170	1923	1923	1923	1923	0
58	20231120	192800	313864170	1923	1923	1923	1923	0
59	20231120	192700	313864170	1923	1923	1923	1923	0
60	20231120	192600	313864170	1923	1923	1923	1923	0
61	20231120	192500	313864170	1923	1923	1923	1923	0
62	20231120	192400	313864170	1923	1923	1923	1923	3264
63	20231120	192300	313864170	1923	1923	1923	1923	0
64	20231120	192200	313864170	1923	1923	1923	1923	0
65	20231120	192100	313864170	1923	1923	1923	1923	0
66	20231120	192000	313864170	1923	1923	1923	1923	0
67	20231120	191900	313864170	1923	1923	1923	1923	0
68	20231120	191800	313864170	1923	1923	1923	1923	0
69	20231120	191700	313864170	1923	1923	1923	1923	0
70	20231120	191600	313864170	1923	1923	1923	1923	0
71	20231120	191500	313864170	1923	1923	1923	1923	0
72	20231120	191400	313864170	1923	1923	1923	1923	0
73	20231120	191300	313864170	1923	1923	1923	1923	0
74	20231120	191200	313864170	1923	1923	1923	1923	0
75	20231120	191100	313864170	1923	1923	1923	1923	0
76	20231120	191000	313864170	1923	1923	1923	1923	0
77	20231120	190900	313864170	1923	1923	1923	1923	0
78	20231120	190800	313864170	1923	1923	1923	1923	0
79	20231120	190700	313864170	1923	1923	1923	1923	0
80	20231120	190600	313864170	1923	1923	1923	1923	0
81	20231120	190500	313864170	1923	1923	1923	1923	0
82	20231120	190400	313864170	1923	1923	1923	1923	0
83	20231120	190300	313864170	1923	1923	1923	1923	0
84	20231120	190200	313864170	1923	1923	1923	1923	0
85	20231120	190100	313864170	1923	1923	1923	1923	0
86	20231120	190000	313864170	1923	1923	1923	1923	0
87	20231120	185900	313864170	1923	1923	1923	1923	0
88	20231120	185800	313864170	1923	1923	1923	1923	0
89	20231120	185700	313864170	1923	1923	1923	1923	0
90	20231120	185600	313864170	1923	1923	1923	1923	0
91	20231120	185500	313864170	1923	1923	1923	1923	0
92	20231120	185400	313864170	1923	1923	1923	1923	3264
93	20231120	185300	313864170	1923	1923	1923	1923	0
94	20231120	185200	313864170	1923	1923	1923	1923	0
95	20231120	185100	313864170	1923	1923	1923	1923	0
96	20231120	185000	313864170	1923	1923	1923	1923	0
97	20231120	184900	313864170	1923	1923	1923	1923	0
98	20231120	184800	313864170	1923	1923	1923	1923	0
99	20231120	184700	313864170	1923	1923	1923	1923	0
100	20231120	184600	313864170	1923	1923	1923	1923	0
101	20231120	184500	313864170	1923	1923	1923	1923	0
102	20231120	184400	313864170	1923	1923	1923	1923	0
103	20231120	184300	313864170	1923	1923	1923	1923	0
104	20231120	184200	313864170	1923	1923	1923	1923	0
105	20231120	184100	313864170	1923	1923	1923	1923	0
106	20231120	184000	313864170	1923	1923	1923	1923	0
107	20231120	183900	313864170	1923	1923	1923	1923	0
108	20231120	183800	313864170	1923	1923	1923	1923	0
109	20231120	183700	313864170	1923	1923	1923	1923	0
110	20231120	183600	313864170	1923	1923	1923	1923	0
111	20231120	183500	313864170	1923	1923	1923	1923	0
112	20231120	183400	313864170	1923	1923	1923	1923	0
113	20231120	183300	313864170	1923	1923	1923	1923	0
114	20231120	183200	313864170	1923	1923	1923	1923	0
115	20231120	183100	313864170	1923	1923	1923	1923	0
116	20231120	183000	313864170	1923	1923	1923	1923	0
117	20231120	182900	313864170	1923	1923	1923	1923	0
118	20231120	182800	313864170	1923	1923	1923	1923	0
119	20231120	182700	313864170	1923	1923	1923	1923	0
120	20231120	182600	313864170	1923	1923	1923	1923	0
121	20231120	182500	313864170	1923	1923	1923	1923	0
122	20231120	182400	313864170	1923	1923	1923	1923	3264
123	20231120	182300	313864170	1923	1923	1923	1923	0
124	20231120	182200	313864170	1923	1923	1923	1923	0
125	20231120	182100	313864170	1923	1923	1923	1923	0
126	20231120	182000	313864170	1923	1923	1923	1923	0
127	20231120	181900	313864170	1923	1923	1923	1923	0
128	20231120	181800	313864170	1923	1923	1923	1923	0
129	20231120	181700	313864170	1923	1923	1923	1923	0
130	20231120	181600	313864170	1923	1923	1923	1923	0
131	20231120	181500	313864170	1923	1923	1923	1923	0
132	20231120	181400	313864170	1923	1923	1923	1923	0
133	20231120	181300	313864170	1923	1923	1923	1923	0
134	20231120	181200	313864170	1923	1923	1923	1923	0
135	20231120	181100	313864170	1923	1923	1923	1923	0
136	20231120	181000	313864170	1923	1923	1923	1923	0
137	20231120	180900	313864170	1923	1923	1923	1923	0
138	20231120	180800	313864170	1923	1923	1923	1923	0
139	20231120	180700	313864170	1923	1923	1923	1923	0
140	20231120	180600	313864170	1923	1923	1923	1923	0
141	20231120	180500	313864170	1923	1923	1923	1923	0
142	20231120	180400	313864170	1923	1923	1923	1923	0
143	20231120	180300	313864170	1923	1923	1923	1923	0
144	20231120	180200	313864170	1923	1923	1923	1923	0
145	20231120	180100	313864170	1923	1923	1923	1923	0
146	20231120	180000	313864170	1923	1923	1923	1923	0
147	20231120	175900	313864170	1923	1923	1923	1923	0
148	20231120	175800	313864170	1923	1923	1923	1923	0
149	20231120	175700	313864170	1923	1923	1923	1923	0
150	20231120	175600	313864170	1923	1923	1923	1923	0
151	20231120	175500	313864170	1923	1923	1923	1923	0
152	20231120	175400	313864170	1923	1923	1923	1923	3264
153	20231120	175300	313864170	1923	1923	1923	1923	0
154	20231120	175200	313864170	1923	1923	1923	1923	0
155	20231120	175100	313864170	1923	1923	1923	1923	0
156	20231120	175000	313864170	1923	1923	1923	1923	0
157	20231120	174900	313864170	1923	1923	1923	1923	0
158	20231120	174800	313864170	1923	1923	1923	1923	0
159	20231120	174700	313864170	1923	1923	1923	1923	0
160	20231120	174600	313864170	1923	1923	1923	1923	0
161	20231120	174500	313864170	1923	1923	1923	1923	0
162	20231120	174400	313864170	1923	1923	1923	1923	0
163	20231120	174300	313864170	1923	1923	1923	1923	0
164	20231120	174200	313864170	1923	1923	1923	1923	0
165	20231120	174100	313864170	1923	1923	1923	1923	0
166	20231120	174000	313864170	1923	1923	1923	1923	0
167	20231120	173900	313864170	1923	1923	1923	1923	0
168	20231120	173800	313864170	1923	1923	1923	1923	0
169	20231120	173700	313864170	1923	1923	1923	1923	0
170	20231120	173600	313864170	1923	1923	1923	1923	0
171	20231120	173500	313864170	1923	1923	1923	1923	0
172	20231120	173400	313864170	1923	1923	1923	1923	0
173	20231120	173300	313864170	1923	1923	1923	1923	0
174	20231120	173200	313864170	1923	1923	1923	1923	0
175	20231120	173100	313864170	1923	1923	1923	1923	0
176	20231120	173000	313864170	1923	1923	1923	1923	0
177	20231120	172900	313864170	1923	1923	1923	1923	0
178	20231120	172800	313864170	1923	1923	1923	1923	0
179	20231120	172700	313864170	1923	1923	1923	1923	0
180	20231120	172600	313864170	1923	1923	1923	1923	0
181	20231120	172500	313864170	1923	1923	1923	1923	0
182	20231120	172400	313864170	1923	1923	1923	1923	3264
183	20231120	172300	313864170	1923	1923	1923	1923	0
184	20231120	172200	313864170	1923	1923	1923	1923	0
185	20231120	172100	313864170	1923	1923	1923	1923	0
186	20231120	172000	313864170	1923	1923	1923	1923	0
187	20231120	171900	313864170	1923	1923	1923	1923	0
188	20231120	171800	313864170	1923	1923	1923	1923	0
189	20231120	171700	313864170	1923	1923	1923	1923	0
190	20231120	171600	313864170	1923	1923	1923	1923	0
191	20231120	171500	313864170	1923	1923	1923	1923	0
192	20231120	171400	313864170	1923	1923	1923	1923	0
193	20231120	171300	313864170	1923	1923	1923	1923	0
194	20231120	171200	313864170	1923	1923	1923	1923	0
195	20231120	171100	313864170	1923	1923	1923	1923	0
196	20231120	171000	313864170	1923	1923	1923	1923	0
197	20231120	170900	313864170	1923	1923	1923	1923	0
198	20231120	170800	313864170	1923	1923	1923	1923	0
199	20231120	170700	313864170	1923	1923	1923	1923	0
200	20231120	170600	313864170	1923	1923	1923	1923	0
201	20231120	170500	313864170	1923	1923	1923	1923	0
202	20231120	170400	313864170	1923	1923	1923	1923	0
203	20231120	170300	313864170	1923	1923	1923	1923	0
204	20231120	170200	313864170	1923	1923	1923	1923	0
205	20231120	170100	313864170	1923	1923	1923	1923	0
206	20231120	170000	313864170	1923	1923	1923	1923	0
207	20231120	165900	313864170	1923	1923	1923	1923	0
208	20231120	165800	313864170	1923	1923	1923	1923	0
209	20231120	165700	313864170	1923	1923	1923	1923	0
210	20231120	165600	313864170	1923	1923	1923	1923	0
211	20231120	165500	313864170	1923	1923	1923	1923	0
212	20231120	165400	313864170	1923	1923	1923	1923	3264
213	20231120	165300	313864170	1923	1923	1923	1923	0
214	20231120	165200	313864170	1923	1923	1923	1923	0
215	20231120	165100	313864170	1923	1923	1923	1923	0
216	20231120	165000	313864170	1923	1923	1923	1923	0
217	20231120	164900	313864170	1923	1923	1923	1923	0
218	20231120	164800	313864170	1923	1923	1923	1923	0
219	20231120	164700	313864170	1923	1923	1923	1923	0
220	20231120	164600	313864170	1923	1923	1923	1923	0
221	20231120	164500	313864170	1923	1923	1923	1923	0
222	20231120	164400	313864170	1923	1923	1923	1923	0
223	20231120	164300	313864170	1923	1923	1923	1923	0
224	20231120	164200	313864170	1923	1923	1923	1923	0
225	20231120	164100	313864170	1923	1923	1923	1923	0
226	20231120	164000	313864170	1923	1923	1923	1923	0
227	20231120	163900	313864170	1923	1923	1923	1923	0
228	20231120	163800	313864170	1923	1923	1923	1923	0
229	20231120	163700	313864170	1923	1923	1923	1923	0
230	20231120	163600	313864170	1923	1923	1923	1923	0
231	20231120	163500	313864170	1923	1923	1923	1923	0
232	20231120	163400	313864170	1923	1923	1923	1923	0
233	20231120	163300	313864170	1923	1923	1923	1923	0
234	20231120	163200	313864170	1923	1923	1923	1923	0
235	20231120	163100	313864170	1923	1923	1923	1923	0
236	20231120	163000	313864170	1923	1923	1923	1923	0
237	20231120	162900	313864170	1923	1923	1923	1923	0
238	20231120	162800	313864170	1923	1923	1923	1923	0
239	20231120	162700	313864170	1923	1923	1923	1923	0
240	20231120	162600	313864170	1923	1923	1923	1923	0
241	20231120	162500	313864170	1923	1923	1923	1923	0
242	20231120	162400	313864170	1923	1923	1923	1923	3264
243	20231120	162300	313864170	1923	1923	1923	1923	0
244	20231120	162200	313864170	1923	1923	1923	1923	0
245	20231120	162100	313864170	1923	1923	1923	1923	0
246	20231120	162000	313864170	1923	1923	1923	1923	0
247	20231120	161900	313864170	1923	1923	1923	1923	0
248	20231120	161800	313864170	1923	1923	1923	1923	0
249	20231120	161700	313864170	1923	1923	1923	1923	0
250	20231120	161600	313864170	1923	1923	1923	1923	0
251	20231120	161500	313864170	1923	1923	1923	1923	0
252	20231120	161400	313864170	1923	1923	1923	1923	0
253	20231120	161300	313864170	1923	1923	1923	1923	0
254	20231120	161200	313864170	1923	1923	1923	1923	0
255	20231120	161100	313864170	1923	1923	1923	1923	0
256	20231120	161000	313864170	1923	1923	1923	1923	0
257	20231120	160900	313864170	1923	1923	1923	1923	0
258	20231120	160800	313864170	1923	1923	1923	1923	0
259	20231120	160700	313864170	1923	1923	1923	1923	0
260	20231120	160600	313864170	1923	1923	1923	1923	0
261	20231120	160500	313864170	1923	1923	1923	1923	0
262	20231120	160400	313864170	1923	1923	1923	1923	0
263	20231120	160300	313864170	1923	1923	1923	1923	0
264	20231120	160200	313864170	1923	1923	1923	1923	0
265	20231120	160100	313864170	1923	1923	1923	1923	0
266	20231120	160000	313864170	1923	1923	1923	1923	0
267	20231120	155900	313864170	1923	1923	1923	1923	0
268	20231120	155800	313864170	1923	1923	1923	1923	0
269	20231120	155700	313864170	1923	1923	1923	1923	0
270	20231120	155600	313864170	1923	1923	1923	1923	0
271	20231120	155500	313864170	1923	1923	1923	1923	0
272	20231120	155400	313864170	1923	1923	1923	1923	3264
273	20231120	155300	313864170	1923	1923	1923	1923	0
274	20231120	155200	313864170	1923	1923	1923	1923	0
275	20231120	155100	313864170	1923	1923	1923	1923	0
276	20231120	155000	313864170	1923	1923	1923	1923	0
277	20231120	154900	313864170	1923	1923	1923	1923	0
278	20231120	154800	313864170	1923	1923	1923	1923	0
279	20231120	154700	313864170	1923	1923	1923	1923	0
280	20231120	154600	313864170	1923	1923	1923	1923	0
281	20231120	154500	313864170	1923	1923	1923	1923	0
282	20231120	154400	313864170	1923	1923	1923	1923	0
283	20231120	154300	313864170	1923	1923	1923	1923	0
284	20231120	154200	313864170	1923	1923	1923	1923	0
285	20231120	154100	313864170	1923	1923	1923	1923	0
286	20231120	154000	313864170	1923	1923	1923	1923	0
287	20231120	153900	313864170	1923	1923	1923	1923	0
288	20231120	153800	313864170	1923	1923	1923	1923	0
289	20231120	153700	313864170	1923	1923	1923	1923	0
290	20231120	153600	313864170	1923	1923	1923	1923	0
291	20231120	153500	313864170	1923	1923	1923	1923	0
292	20231120	153400	313864170	1923	1923	1923	1923	0
293	20231120	153300	313864170	1923	1923	1923	1923	0
294	20231120	153200	313864170	1923	1923	1923	1923	0
295	20231120	153100	313864170	1923	1923	1923	1923	0
296	20231120	153000	313864170	1923	1923	1923	1923	3264
297	20231120	152900	307587498	1923	1923	1923	1923	0
298	20231120	152800	307587498	1923	1923	1923	1923	0
299	20231120	152700	307587498	1923	1923	1923	1923	0
300	20231120	152600	307587498	1923	1923	1923	1923	0
301	20231120	152500	307587498	1923	1923	1923	1923	0
302	20231120	152400	307587498	1923	1923	1923	1923	0
303	20231120	152300	307587498	1923	1923	1923	1923	0
304	20231120	152200	307587498	1923	1923	1923	1923	0
305	20231120	152100	307587498	1923	1923	1923	1923	0
306	20231120	152000	307587498	1923	1923	1923	1923	0
307	20231120	151900	307587498	1923	1917	1923	1917	235
308	20231120	151800	307136991	1918	1918	1918	1918	50
309	20231120	151700	307041091	1922	1922	1922	1922	900
310	20231120	151600	305311291	1923	1923	1923	1923	2526
311	20231120	151500	300453793	1924	1924	1924	1924	0
312	20231120	151400	300453793	1924	1923	1924	1923	2051
313	20231120	151300	296508185	1923	1923	1923	1923	0
314	20231120	151200	296508185	1923	1923	1923	1923	0
315	20231120	151100	296508185	1923	1923	1923	1923	107
316	20231120	151000	296302424	1923	1923	1923	1923	0
317	20231120	150900	296302424	1923	1923	1923	1923	537
318	20231120	150800	295269773	1915	1915	1915	1915	0
319	20231120	150700	295269773	1915	1917	1917	1915	2831
320	20231120	150600	289845628	1917	1917	1917	1917	0
321	20231120	150500	289845628	1917	1917	1917	1917	1
322	20231120	150400	289843711	1923	1918	1923	1917	922
323	20231120	150300	288070726	1916	1916	1916	1916	0
324	20231120	150200	288070726	1916	1916	1916	1916	0
325	20231120	150100	288070726	1916	1919	1920	1916	1677
326	20231120	150000	284855603	1918	1918	1918	1918	0
327	20231120	145900	284855603	1918	1918	1918	1918	1
328	20231120	145800	284853685	1920	1919	1920	1919	2
329	20231120	145700	284849846	1918	1918	1918	1918	0
330	20231120	145600	284849846	1918	1918	1918	1918	2
331	20231120	145500	284846010	1918	1918	1918	1918	280
332	20231120	145400	284308970	1917	1917	1917	1917	15
333	20231120	145300	284280215	1917	1917	1917	1917	0
334	20231120	145200	284280215	1917	1917	1917	1917	1000
335	20231120	145100	282363215	1917	1917	1917	1917	0
336	20231120	145000	282363215	1917	1917	1917	1917	0
337	20231120	144900	282363215	1917	1917	1917	1917	0
338	20231120	144800	282363215	1917	1917	1917	1917	2000
339	20231120	144700	278529215	1917	1917	1917	1917	90
340	20231120	144600	278356685	1917	1917	1917	1917	219
341	20231120	144500	277936862	1917	1917	1917	1917	321
342	20231120	144400	277321505	1917	1917	1917	1917	151
343	20231120	144300	277032038	1917	1917	1917	1916	1540
344	20231120	144200	274080133	1917	1917	1917	1917	300
345	20231120	144100	273505033	1916	1917	1917	1916	1000
346	20231120	144000	271588733	1916	1917	1917	1916	1001
347	20231120	143900	269669906	1919	1919	1919	1919	1
348	20231120	143800	269667987	1917	1919	1919	1917	2229
349	20231120	143700	265394492	1919	1918	1919	1918	6
350	20231120	143600	265382983	1918	1918	1919	1918	3
351	20231120	143500	265377228	1930	1930	1930	1930	0
352	20231120	143400	265377228	1930	1930	1930	1930	0
353	20231120	143300	265377228	1930	1930	1930	1930	0
354	20231120	143200	265377228	1930	1919	1930	1917	2628
355	20231120	143100	260336447	1920	1920	1920	1920	61
356	20231120	143000	260219327	1919	1919	1919	1919	0
357	20231120	142900	260219327	1919	1919	1919	1919	0
358	20231120	142800	260219327	1919	1919	1919	1919	10
359	20231120	142700	260200137	1919	1921	1921	1919	3528
360	20231120	142600	253423383	1921	1921	1921	1921	194
361	20231120	142500	253050709	1921	1921	1921	1921	203
362	20231120	142400	252660746	1921	1922	1922	1921	398
363	20231120	142300	251895869	1923	1924	1930	1923	6958
364	20231120	142200	238513974	1925	1923	1930	1923	88
365	20231120	142100	238344500	1923	1923	1923	1923	19
366	20231120	142000	238307963	1923	1923	1923	1922	1114
367	20231120	141900	236166716	1922	1922	1922	1922	1
368	20231120	141800	236164794	1923	1923	1923	1923	0
369	20231120	141700	236164794	1923	1923	1923	1923	1
370	20231120	141600	236162871	1922	1922	1922	1922	0
371	20231120	141500	236162871	1922	1923	1923	1922	2
372	20231120	141400	236159026	1922	1922	1922	1922	0
373	20231120	141300	236159026	1922	1921	1922	1921	8
374	20231120	141200	236143651	1922	1922	1922	1922	10
375	20231120	141100	236124431	1923	1925	1925	1923	17
376	20231120	141000	236091726	1925	1925	1926	1921	4545
377	20231120	140900	227354955	1924	1924	1924	1924	1723
378	20231120	140800	224039903	1924	1927	1927	1924	4
379	20231120	140700	224032198	1927	1923	1927	1923	51
380	20231120	140600	223934121	1923	1923	1923	1923	447
381	20231120	140500	223074540	1923	1924	1924	1923	111
382	20231120	140400	222861071	1930	1929	1930	1929	20
383	20231120	140300	222822481	1935	1935	1935	1935	0
384	20231120	140200	222822481	1935	1935	1935	1935	0
385	20231120	140100	222822481	1935	1935	1935	1935	0
386	20231120	140000	222822481	1935	1935	1935	1935	1
387	20231120	135900	222820546	1922	1923	1923	1922	300
388	20231120	135800	222243945	1935	1935	1935	1935	1
389	20231120	135700	222242010	1935	1924	1935	1924	2
390	20231120	135600	222238151	1923	1923	1923	1923	0
391	20231120	135500	222238151	1923	1923	1923	1923	0
392	20231120	135400	222238151	1923	1934	1935	1923	9001
393	20231120	135300	204888123	1934	1934	1934	1934	2
394	20231120	135200	204884255	1932	1932	1932	1932	1650
395	20231120	135100	201696455	1931	1931	1931	1931	0
396	20231120	135000	201696455	1931	1931	1931	1931	0
397	20231120	134900	201696455	1931	1931	1931	1931	0
398	20231120	134800	201696455	1931	1931	1931	1931	0
399	20231120	134700	201696455	1931	1931	1931	1931	3
400	20231120	134600	201690662	1931	1931	1931	1931	0
401	20231120	134500	201690662	1931	1931	1931	1931	1000
402	20231120	134400	199759662	1931	1931	1931	1931	1
403	20231120	134300	199757731	1920	1923	1923	1920	60
404	20231120	134200	199642424	1935	1935	1935	1935	5
405	20231120	134100	199632749	1935	1927	1935	1927	5031
406	20231120	134000	189905191	1928	1928	1928	1928	0
407	20231120	133900	189905191	1928	1928	1928	1928	0
408	20231120	133800	189905191	1928	1928	1928	1928	1551
409	20231120	133700	186914863	1934	1934	1934	1934	21
410	20231120	133600	186874249	1934	1923	1934	1923	12
411	20231120	133500	186851090	1917	1918	1918	1917	50
412	20231120	133400	186755236	1917	1917	1917	1917	0
413	20231120	133300	186755236	1917	1917	1917	1917	0
414	20231120	133200	186755236	1917	1918	1918	1917	180
415	20231120	133100	186410101	1917	1919	1919	1917	1066
416	20231120	133000	184366257	1920	1920	1920	1920	1000
417	20231120	132900	182446257	1924	1924	1924	1924	0
418	20231120	132800	182446257	1924	1924	1924	1924	2
419	20231120	132700	182442409	1924	1924	1924	1924	5
420	20231120	132600	182432789	1925	1919	1925	1919	8
421	20231120	132500	182417416	1925	1925	1925	1925	0
422	20231120	132400	182417416	1925	1923	1925	1923	4
423	20231120	132300	182409719	1917	1921	1921	1917	1801
424	20231120	132200	178954246	1925	1925	1925	1925	0
425	20231120	132100	178954246	1925	1925	1925	1925	0
426	20231120	132000	178954246	1925	1925	1925	1925	0
427	20231120	131900	178954246	1925	1925	1925	1925	0
428	20231120	131800	178954246	1925	1925	1925	1925	100
429	20231120	131700	178761746	1925	1925	1925	1925	2
430	20231120	131600	178757896	1920	1920	1920	1920	0
431	20231120	131500	178757896	1920	1922	1922	1920	3235
432	20231120	131400	172542931	1922	1925	1925	1922	4720
433	20231120	131300	163465313	1926	1932	1932	1926	200
434	20231120	131200	163080107	1933	1933	1933	1933	0
435	20231120	131100	163080107	1933	1933	1933	1933	1
436	20231120	131000	163078174	1926	1927	1927	1926	1847
437	20231120	130900	159520802	1934	1934	1934	1934	0
438	20231120	130800	159520802	1934	1934	1934	1934	0
439	20231120	130700	159520802	1934	1934	1934	1934	0
440	20231120	130600	159520802	1934	1934	1934	1934	17
441	20231120	130500	159487924	1934	1934	1934	1934	0
442	20231120	130400	159487924	1934	1934	1934	1934	1
443	20231120	130300	159485990	1933	1930	1933	1930	3
444	20231120	130200	159480196	1929	1928	1929	1928	5
445	20231120	130100	159470555	1926	1926	1926	1926	0
446	20231120	130000	159470555	1926	1926	1926	1926	707
447	20231120	125900	158108873	1927	1928	1928	1927	875
448	20231120	125800	156422727	1935	1935	1935	1935	0
449	20231120	125700	156422727	1935	1935	1935	1935	1
450	20231120	125600	156420792	1935	1935	1935	1935	0
451	20231120	125500	156420792	1935	1935	1935	1935	0
452	20231120	125400	156420792	1935	1935	1935	1935	0
453	20231120	125300	156420792	1935	1935	1935	1935	0
454	20231120	125200	156420792	1935	1935	1935	1935	14
455	20231120	125100	156393702	1935	1935	1935	1935	0
456	20231120	125000	156393702	1935	1935	1935	1935	0
457	20231120	124900	156393702	1935	1935	1935	1935	0
458	20231120	124800	156393702	1935	1935	1935	1935	0
459	20231120	124700	156393702	1935	1935	1935	1935	0
460	20231120	124600	156393702	1935	1935	1935	1935	1
461	20231120	124500	156391767	1936	1936	1936	1936	0
462	20231120	124400	156391767	1936	1936	1936	1936	0
463	20231120	124300	156391767	1936	1936	1936	1936	0
464	20231120	124200	156391767	1936	1936	1936	1936	0
465	20231120	124100	156391767	1936	1936	1936	1936	0
466	20231120	124000	156391767	1936	1937	1937	1936	13
467	20231120	123900	156366590	1937	1932	1937	1932	6
468	20231120	123800	156354993	1927	1927	1927	1927	100
469	20231120	123700	156162293	1927	1927	1927	1927	199
470	20231120	123600	155778820	1927	1927	1927	1927	1
471	20231120	123500	155776893	1926	1926	1926	1926	0
472	20231120	123400	155776893	1926	1926	1926	1926	2
473	20231120	123300	155773041	1927	1927	1927	1927	0
474	20231120	123200	155773041	1927	1927	1927	1927	0
475	20231120	123100	155773041	1927	1927	1927	1927	300
476	20231120	123000	155194941	1926	1926	1926	1926	0
477	20231120	122900	155194941	1926	1926	1926	1926	0
478	20231120	122800	155194941	1926	1926	1926	1926	300
479	20231120	122700	154617141	1926	1926	1926	1926	0
480	20231120	122600	154617141	1926	1926	1926	1926	105
481	20231120	122500	154414911	1926	1926	1926	1926	1
482	20231120	122400	154412985	1935	1935	1935	1935	0
483	20231120	122300	154412985	1935	1935	1935	1935	0
484	20231120	122200	154412985	1935	1935	1935	1935	400
485	20231120	122100	153638985	1935	1926	1935	1926	3551
486	20231120	122000	146768259	1926	1926	1926	1926	13
487	20231120	121900	146743221	1926	1926	1926	1926	36
488	20231120	121800	146673885	1926	1926	1926	1926	320
489	20231120	121700	146057565	1926	1926	1926	1926	0
490	20231120	121600	146057565	1926	1926	1926	1926	0
491	20231120	121500	146057565	1926	1927	1927	1926	1404
492	20231120	121400	143352461	1927	1927	1927	1927	0
493	20231120	121300	143352461	1927	1927	1927	1927	1
494	20231120	121200	143350534	1928	1928	1928	1928	0
495	20231120	121100	143350534	1928	1928	1928	1928	577
496	20231120	121000	142238078	1928	1932	1932	1928	500
497	20231120	120900	141273039	1933	1934	1934	1933	574
498	20231120	120800	140163297	1935	1935	1935	1935	0
499	20231120	120700	140163297	1935	1935	1935	1935	0
500	20231120	120600	140163297	1935	1935	1935	1935	0
501	20231120	120500	140163297	1935	1935	1935	1935	1
502	20231120	120400	140161362	1934	1934	1934	1934	0
503	20231120	120300	140161362	1934	1934	1934	1934	0
504	20231120	120200	140161362	1934	1934	1934	1934	0
505	20231120	120100	140161362	1934	1934	1934	1934	0
506	20231120	120000	140161362	1934	1934	1934	1934	0
507	20231120	115900	140161362	1934	1933	1934	1933	306
508	20231120	115800	139569573	1934	1935	1935	1934	161
509	20231120	115700	139258188	1940	1940	1940	1940	0
510	20231120	115600	139258188	1940	1940	1940	1940	20
511	20231120	115500	139219388	1941	1941	1941	1941	0
512	20231120	115400	139219388	1941	1941	1941	1941	0
513	20231120	115300	139219388	1941	1941	1941	1941	0
514	20231120	115200	139219388	1941	1941	1941	1941	0
515	20231120	115100	139219388	1941	1941	1941	1941	0
516	20231120	115000	139219388	1941	1941	1941	1941	0
517	20231120	114900	139219388	1941	1941	1941	1941	0
518	20231120	114800	139219388	1941	1941	1941	1941	0
519	20231120	114700	139219388	1941	1941	1941	1941	0
520	20231120	114600	139219388	1941	1941	1941	1941	1
521	20231120	114500	139217447	1943	1943	1943	1943	0
522	20231120	114400	139217447	1943	1936	1943	1936	55
523	20231120	114300	139110595	1934	1934	1934	1934	0
524	20231120	114200	139110595	1934	1934	1934	1934	0
525	20231120	114100	139110595	1934	1934	1934	1934	0
526	20231120	114000	139110595	1934	1934	1934	1934	0
527	20231120	113900	139110595	1934	1934	1934	1934	377
528	20231120	113800	138381477	1935	1934	1935	1934	3
529	20231120	113700	138375674	1934	1934	1934	1934	0
530	20231120	113600	138375674	1934	1934	1934	1934	0
531	20231120	113500	138375674	1934	1934	1934	1934	1
532	20231120	113400	138373740	1943	1943	1943	1943	36
533	20231120	113300	138303792	1943	1943	1943	1943	3
534	20231120	113200	138297963	1929	1945	1945	1928	147
535	20231120	113100	138013880	1945	1930	1945	1930	2600
536	20231120	113000	132981658	1928	1928	1928	1928	316
537	20231120	112900	132372410	1928	1928	1928	1928	0
538	20231120	112800	132372410	1928	1929	1929	1928	3003
539	20231120	112700	126579625	1930	1931	1931	1930	797
540	20231120	112600	125041405	1930	1930	1930	1930	0
541	20231120	112500	125041405	1930	1930	1930	1930	200
542	20231120	112400	124655405	1930	1930	1930	1930	2
543	20231120	112300	124651545	1935	1935	1935	1935	3
544	20231120	112200	124645740	1931	1931	1931	1931	0
545	20231120	112100	124645740	1931	1931	1931	1931	0
546	20231120	112000	124645740	1931	1931	1935	1931	501
547	20231120	111900	123676519	1931	1931	1931	1931	200
548	20231120	111800	123290319	1931	1930	1931	1930	1329
549	20231120	111700	120725347	1926	1930	1930	1926	703
550	20231120	111600	119368566	1929	1930	1930	1929	13
551	20231120	111500	119343477	1930	1930	1930	1930	0
552	20231120	111400	119343477	1930	1930	1930	1930	0
553	20231120	111300	119343477	1930	1930	1930	1930	0
554	20231120	111200	119343477	1930	1930	1930	1930	0
555	20231120	111100	119343477	1930	1930	1930	1930	45
556	20231120	111000	119256627	1930	1930	1930	1930	443
557	20231120	110900	118401637	1930	1930	1930	1930	50
558	20231120	110800	118305137	1930	1930	1930	1930	0
559	20231120	110700	118305137	1930	1930	1930	1930	11
560	20231120	110600	118283907	1930	1930	1930	1930	0
561	20231120	110500	118283907	1930	1930	1930	1930	0
562	20231120	110400	118283907	1930	1930	1930	1930	0
563	20231120	110300	118283907	1930	1930	1930	1930	0
564	20231120	110200	118283907	1930	1930	1930	1929	721
565	20231120	110100	116892428	1930	1930	1930	1930	245
566	20231120	110000	116419578	1930	1924	1930	1924	5050
567	20231120	105900	106689773	1924	1924	1924	1924	2
568	20231120	105800	106685925	1924	1924	1924	1924	0
569	20231120	105700	106685925	1924	1924	1924	1924	0
570	20231120	105600	106685925	1924	1925	1925	1924	980
571	20231120	105500	104799526	1925	1925	1925	1925	141
572	20231120	105400	104528101	1928	1928	1928	1928	0
573	20231120	105300	104528101	1928	1928	1928	1928	0
574	20231120	105200	104528101	1928	1928	1928	1928	0
575	20231120	105100	104528101	1928	1928	1928	1928	5
576	20231120	105000	104518461	1928	1928	1928	1928	458
577	20231120	104900	103635437	1928	1928	1928	1928	60
578	20231120	104800	103519757	1928	1928	1928	1928	200
579	20231120	104700	103134157	1928	1928	1928	1928	0
580	20231120	104600	103134157	1928	1928	1928	1928	0
581	20231120	104500	103134157	1928	1928	1928	1928	1
582	20231120	104400	103132229	1925	1925	1925	1925	0
583	20231120	104300	103132229	1925	1925	1925	1925	0
584	20231120	104200	103132229	1925	1925	1925	1925	0
585	20231120	104100	103132229	1925	1925	1925	1925	0
586	20231120	104000	103132229	1925	1925	1925	1925	0
587	20231120	103900	103132229	1925	1925	1925	1925	10
588	20231120	103800	103112979	1928	1928	1928	1928	0
589	20231120	103700	103112979	1928	1928	1928	1928	0
590	20231120	103600	103112979	1928	1928	1928	1928	0
591	20231120	103500	103112979	1928	1928	1928	1928	1
592	20231120	103400	103111051	1928	1925	1928	1925	19
593	20231120	103300	103074422	1928	1928	1928	1928	158
594	20231120	103200	102769798	1928	1928	1928	1928	0
595	20231120	103100	102769798	1928	1928	1928	1928	0
596	20231120	103000	102769798	1928	1928	1928	1928	5
597	20231120	102900	102760158	1928	1928	1928	1928	0
598	20231120	102800	102760158	1928	1928	1928	1928	0
599	20231120	102700	102760158	1928	1928	1928	1928	30
600	20231120	102600	102702318	1929	1929	1929	1929	0
601	20231120	102500	102702318	1929	1929	1929	1929	0
602	20231120	102400	102702318	1929	1929	1929	1929	0
603	20231120	102300	102702318	1929	1929	1929	1929	0
604	20231120	102200	102702318	1929	1929	1929	1929	0
605	20231120	102100	102702318	1929	1929	1929	1929	0
606	20231120	102000	102702318	1929	1929	1929	1929	0
607	20231120	101900	102702318	1929	1926	1929	1926	7010
608	20231120	101800	89197448	1926	1925	1926	1922	2681
609	20231120	101700	84036622	1922	1922	1922	1922	1700
610	20231120	101600	80769222	1922	1922	1922	1922	0
611	20231120	101500	80769222	1922	1922	1922	1922	0
612	20231120	101400	80769222	1922	1923	1923	1922	419
613	20231120	101300	79963804	1925	1925	1925	1925	0
614	20231120	101200	79963804	1925	1925	1925	1925	33
615	20231120	101100	79900279	1925	1925	1925	1925	20
616	20231120	101000	79861779	1922	1922	1922	1922	1416
617	20231120	100900	77140227	1922	1922	1922	1922	638
618	20231120	100800	75913991	1926	1926	1926	1926	0
619	20231120	100700	75913991	1926	1926	1926	1926	0
620	20231120	100600	75913991	1926	1926	1926	1926	47
621	20231120	100500	75823469	1926	1925	1926	1925	147
622	20231120	100400	75540348	1926	1926	1926	1926	56
623	20231120	100300	75432492	1927	1927	1927	1927	0
624	20231120	100200	75432492	1927	1927	1927	1927	0
625	20231120	100100	75432492	1927	1926	1927	1926	1411
626	20231120	100000	72714068	1926	1925	1926	1925	66
627	20231120	095900	72587016	1917	1923	1923	1917	424
628	20231120	095800	71772798	1926	1926	1926	1926	0
629	20231120	095700	71772798	1926	1925	1926	1925	409
630	20231120	095600	70985164	1925	1922	1925	1922	1042
631	20231120	095500	68981673	1921	1920	1921	1920	1205
632	20231120	095400	66666875	1921	1921	1921	1921	42
633	20231120	095300	66586193	1921	1921	1921	1921	260
634	20231120	095200	66086733	1916	1917	1917	1916	9
635	20231120	095100	66069488	1917	1916	1917	1915	38
636	20231120	095000	65996689	1917	1917	1917	1917	102
637	20231120	094900	65801155	1919	1919	1919	1919	0
638	20231120	094800	65801155	1919	1919	1919	1919	1
639	20231120	094700	65799236	1922	1922	1922	1922	0
640	20231120	094600	65799236	1922	1922	1922	1922	0
641	20231120	094500	65799236	1922	1922	1922	1922	783
642	20231120	094400	64294310	1922	1922	1922	1922	260
643	20231120	094300	63794590	1922	1922	1922	1922	3
644	20231120	094200	63788824	1922	1921	1922	1921	5
645	20231120	094100	63779215	1922	1922	1922	1922	208
646	20231120	094000	63379439	1923	1923	1923	1923	0
647	20231120	093900	63379439	1923	1923	1923	1923	0
648	20231120	093800	63379439	1923	1923	1923	1923	0
649	20231120	093700	63379439	1923	1920	1923	1920	1926
650	20231120	093600	59681259	1920	1920	1920	1920	3
651	20231120	093500	59675499	1920	1915	1920	1915	449
652	20231120	093400	58814429	1911	1910	1911	1910	3032
653	20231120	093300	53021368	1909	1909	1909	1909	4
654	20231120	093200	53013732	1919	1919	1919	1919	50
655	20231120	093100	52917782	1919	1909	1919	1909	32
656	20231120	093000	52856674	1908	1914	1920	1908	3225
657	20231120	092900	46691385	1916	1917	1918	1914	9194
658	20231120	092800	29082150	1922	1922	1922	1922	0
659	20231120	092700	29082150	1922	1922	1922	1922	0
660	20231120	092600	29082150	1922	1922	1922	1922	1
661	20231120	092500	29080228	1924	1924	1924	1924	7
662	20231120	092400	29066760	1924	1922	1924	1922	2136
663	20231120	092300	24957279	1925	1925	1925	1925	0
664	20231120	092200	24957279	1925	1925	1925	1925	0
665	20231120	092100	24957279	1925	1925	1925	1925	0
666	20231120	092000	24957279	1925	1925	1925	1925	0
667	20231120	091900	24957279	1925	1925	1925	1925	2596
668	20231120	091800	19959979	1926	1926	1926	1926	0
669	20231120	091700	19959979	1926	1926	1926	1926	0
670	20231120	091600	19959979	1926	1925	1926	1925	500
671	20231120	091500	18997005	1927	1927	1927	1927	0
672	20231120	091400	18997005	1927	1927	1927	1927	0
673	20231120	091300	18997005	1927	1927	1927	1927	0
674	20231120	091200	18997005	1927	1927	1927	1927	2
675	20231120	091100	18993151	1927	1927	1927	1915	516
676	20231120	091000	18004975	1915	1915	1915	1915	9
677	20231120	090900	17987740	1927	1913	1927	1913	1243
678	20231120	090800	15609811	1913	1914	1927	1913	370
679	20231120	090700	14901642	1914	1914	1914	1914	230
680	20231120	090600	14461422	1928	1928	1928	1928	12
681	20231120	090500	14438286	1928	1928	1928	1928	4186
682	20231120	090400	6367678	1928	1928	1928	1928	28
683	20231120	090300	6313694	1928	1928	1928	1928	1
684	20231120	090200	6311766	1902	1929	1929	1902	651
685	20231120	090100	5071565	1906	1916	1916	1906	2430
686	20231120	090000	417688	1916	1916	1916	1916	218