KissMeData/340440/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205500	111462857	1920	1920	1920	1920	4675
3	20231123	205400	111462857	1920	1920	1920	1920	0
4	20231123	205300	111462857	1920	1920	1920	1920	0
5	20231123	205200	111462857	1920	1920	1920	1920	0
6	20231123	205100	111462857	1920	1920	1920	1920	0
7	20231123	205000	111462857	1920	1920	1920	1920	0
8	20231123	204900	111462857	1920	1920	1920	1920	0
9	20231123	204800	111462857	1920	1920	1920	1920	0
10	20231123	204700	111462857	1920	1920	1920	1920	0
11	20231123	204600	111462857	1920	1920	1920	1920	0
12	20231123	204500	111462857	1920	1920	1920	1920	0
13	20231123	204400	111462857	1920	1920	1920	1920	0
14	20231123	204300	111462857	1920	1920	1920	1920	0
15	20231123	204200	111462857	1920	1920	1920	1920	0
16	20231123	204100	111462857	1920	1920	1920	1920	0
17	20231123	204000	111462857	1920	1920	1920	1920	0
18	20231123	203900	111462857	1920	1920	1920	1920	0
19	20231123	203800	111462857	1920	1920	1920	1920	0
20	20231123	203700	111462857	1920	1920	1920	1920	0
21	20231123	203600	111462857	1920	1920	1920	1920	0
22	20231123	203500	111462857	1920	1920	1920	1920	0
23	20231123	203400	111462857	1920	1920	1920	1920	0
24	20231123	203300	111462857	1920	1920	1920	1920	0
25	20231123	203200	111462857	1920	1920	1920	1920	0
26	20231123	203100	111462857	1920	1920	1920	1920	0
27	20231123	203000	111462857	1920	1920	1920	1920	0
28	20231123	202900	111462857	1920	1920	1920	1920	0
29	20231123	202800	111462857	1920	1920	1920	1920	0
30	20231123	202700	111462857	1920	1920	1920	1920	0
31	20231123	202600	111462857	1920	1920	1920	1920	0
32	20231123	202500	111462857	1920	1920	1920	1920	4675
33	20231123	202400	111462857	1920	1920	1920	1920	0
34	20231123	202300	111462857	1920	1920	1920	1920	0
35	20231123	202200	111462857	1920	1920	1920	1920	0
36	20231123	202100	111462857	1920	1920	1920	1920	0
37	20231123	202000	111462857	1920	1920	1920	1920	0
38	20231123	201900	111462857	1920	1920	1920	1920	0
39	20231123	201800	111462857	1920	1920	1920	1920	0
40	20231123	201700	111462857	1920	1920	1920	1920	0
41	20231123	201600	111462857	1920	1920	1920	1920	0
42	20231123	201500	111462857	1920	1920	1920	1920	0
43	20231123	201400	111462857	1920	1920	1920	1920	0
44	20231123	201300	111462857	1920	1920	1920	1920	0
45	20231123	201200	111462857	1920	1920	1920	1920	0
46	20231123	201100	111462857	1920	1920	1920	1920	0
47	20231123	201000	111462857	1920	1920	1920	1920	0
48	20231123	200900	111462857	1920	1920	1920	1920	0
49	20231123	200800	111462857	1920	1920	1920	1920	0
50	20231123	200700	111462857	1920	1920	1920	1920	0
51	20231123	200600	111462857	1920	1920	1920	1920	0
52	20231123	200500	111462857	1920	1920	1920	1920	0
53	20231123	200400	111462857	1920	1920	1920	1920	0
54	20231123	200300	111462857	1920	1920	1920	1920	0
55	20231123	200200	111462857	1920	1920	1920	1920	0
56	20231123	200100	111462857	1920	1920	1920	1920	0
57	20231123	200000	111462857	1920	1920	1920	1920	0
58	20231123	195900	111462857	1920	1920	1920	1920	0
59	20231123	195800	111462857	1920	1920	1920	1920	0
60	20231123	195700	111462857	1920	1920	1920	1920	0
61	20231123	195600	111462857	1920	1920	1920	1920	0
62	20231123	195500	111462857	1920	1920	1920	1920	4675
63	20231123	195400	111462857	1920	1920	1920	1920	0
64	20231123	195300	111462857	1920	1920	1920	1920	0
65	20231123	195200	111462857	1920	1920	1920	1920	0
66	20231123	195100	111462857	1920	1920	1920	1920	0
67	20231123	195000	111462857	1920	1920	1920	1920	0
68	20231123	194900	111462857	1920	1920	1920	1920	0
69	20231123	194800	111462857	1920	1920	1920	1920	0
70	20231123	194700	111462857	1920	1920	1920	1920	0
71	20231123	194600	111462857	1920	1920	1920	1920	0
72	20231123	194500	111462857	1920	1920	1920	1920	0
73	20231123	194400	111462857	1920	1920	1920	1920	0
74	20231123	194300	111462857	1920	1920	1920	1920	0
75	20231123	194200	111462857	1920	1920	1920	1920	0
76	20231123	194100	111462857	1920	1920	1920	1920	0
77	20231123	194000	111462857	1920	1920	1920	1920	0
78	20231123	193900	111462857	1920	1920	1920	1920	0
79	20231123	193800	111462857	1920	1920	1920	1920	0
80	20231123	193700	111462857	1920	1920	1920	1920	0
81	20231123	193600	111462857	1920	1920	1920	1920	0
82	20231123	193500	111462857	1920	1920	1920	1920	0
83	20231123	193400	111462857	1920	1920	1920	1920	0
84	20231123	193300	111462857	1920	1920	1920	1920	0
85	20231123	193200	111462857	1920	1920	1920	1920	0
86	20231123	193100	111462857	1920	1920	1920	1920	0
87	20231123	193000	111462857	1920	1920	1920	1920	0
88	20231123	192900	111462857	1920	1920	1920	1920	0
89	20231123	192800	111462857	1920	1920	1920	1920	0
90	20231123	192700	111462857	1920	1920	1920	1920	0
91	20231123	192600	111462857	1920	1920	1920	1920	0
92	20231123	192500	111462857	1920	1920	1920	1920	4675
93	20231123	192400	111462857	1920	1920	1920	1920	0
94	20231123	192300	111462857	1920	1920	1920	1920	0
95	20231123	192200	111462857	1920	1920	1920	1920	0
96	20231123	192100	111462857	1920	1920	1920	1920	0
97	20231123	192000	111462857	1920	1920	1920	1920	0
98	20231123	191900	111462857	1920	1920	1920	1920	0
99	20231123	191800	111462857	1920	1920	1920	1920	0
100	20231123	191700	111462857	1920	1920	1920	1920	0
101	20231123	191600	111462857	1920	1920	1920	1920	0
102	20231123	191500	111462857	1920	1920	1920	1920	0
103	20231123	191400	111462857	1920	1920	1920	1920	0
104	20231123	191300	111462857	1920	1920	1920	1920	0
105	20231123	191200	111462857	1920	1920	1920	1920	0
106	20231123	191100	111462857	1920	1920	1920	1920	0
107	20231123	191000	111462857	1920	1920	1920	1920	0
108	20231123	190900	111462857	1920	1920	1920	1920	0
109	20231123	190800	111462857	1920	1920	1920	1920	0
110	20231123	190700	111462857	1920	1920	1920	1920	0
111	20231123	190600	111462857	1920	1920	1920	1920	0
112	20231123	190500	111462857	1920	1920	1920	1920	0
113	20231123	190400	111462857	1920	1920	1920	1920	0
114	20231123	190300	111462857	1920	1920	1920	1920	0
115	20231123	190200	111462857	1920	1920	1920	1920	0
116	20231123	190100	111462857	1920	1920	1920	1920	0
117	20231123	190000	111462857	1920	1920	1920	1920	0
118	20231123	185900	111462857	1920	1920	1920	1920	0
119	20231123	185800	111462857	1920	1920	1920	1920	0
120	20231123	185700	111462857	1920	1920	1920	1920	0
121	20231123	185600	111462857	1920	1920	1920	1920	0
122	20231123	185500	111462857	1920	1920	1920	1920	4675
123	20231123	185400	111462857	1920	1920	1920	1920	0
124	20231123	185300	111462857	1920	1920	1920	1920	0
125	20231123	185200	111462857	1920	1920	1920	1920	0
126	20231123	185100	111462857	1920	1920	1920	1920	0
127	20231123	185000	111462857	1920	1920	1920	1920	0
128	20231123	184900	111462857	1920	1920	1920	1920	0
129	20231123	184800	111462857	1920	1920	1920	1920	0
130	20231123	184700	111462857	1920	1920	1920	1920	0
131	20231123	184600	111462857	1920	1920	1920	1920	0
132	20231123	184500	111462857	1920	1920	1920	1920	0
133	20231123	184400	111462857	1920	1920	1920	1920	0
134	20231123	184300	111462857	1920	1920	1920	1920	0
135	20231123	184200	111462857	1920	1920	1920	1920	0
136	20231123	184100	111462857	1920	1920	1920	1920	0
137	20231123	184000	111462857	1920	1920	1920	1920	0
138	20231123	183900	111462857	1920	1920	1920	1920	0
139	20231123	183800	111462857	1920	1920	1920	1920	0
140	20231123	183700	111462857	1920	1920	1920	1920	0
141	20231123	183600	111462857	1920	1920	1920	1920	0
142	20231123	183500	111462857	1920	1920	1920	1920	0
143	20231123	183400	111462857	1920	1920	1920	1920	0
144	20231123	183300	111462857	1920	1920	1920	1920	0
145	20231123	183200	111462857	1920	1920	1920	1920	0
146	20231123	183100	111462857	1920	1920	1920	1920	0
147	20231123	183000	111462857	1920	1920	1920	1920	0
148	20231123	182900	111462857	1920	1920	1920	1920	0
149	20231123	182800	111462857	1920	1920	1920	1920	0
150	20231123	182700	111462857	1920	1920	1920	1920	0
151	20231123	182600	111462857	1920	1920	1920	1920	0
152	20231123	182500	111462857	1920	1920	1920	1920	4675
153	20231123	182400	111462857	1920	1920	1920	1920	0
154	20231123	182300	111462857	1920	1920	1920	1920	0
155	20231123	182200	111462857	1920	1920	1920	1920	0
156	20231123	182100	111462857	1920	1920	1920	1920	0
157	20231123	182000	111462857	1920	1920	1920	1920	0
158	20231123	181900	111462857	1920	1920	1920	1920	0
159	20231123	181800	111462857	1920	1920	1920	1920	0
160	20231123	181700	111462857	1920	1920	1920	1920	0
161	20231123	181600	111462857	1920	1920	1920	1920	0
162	20231123	181500	111462857	1920	1920	1920	1920	0
163	20231123	181400	111462857	1920	1920	1920	1920	0
164	20231123	181300	111462857	1920	1920	1920	1920	0
165	20231123	181200	111462857	1920	1920	1920	1920	0
166	20231123	181100	111462857	1920	1920	1920	1920	0
167	20231123	181000	111462857	1920	1920	1920	1920	0
168	20231123	180900	111462857	1920	1920	1920	1920	0
169	20231123	180800	111462857	1920	1920	1920	1920	0
170	20231123	180700	111462857	1920	1920	1920	1920	0
171	20231123	180600	111462857	1920	1920	1920	1920	0
172	20231123	180500	111462857	1920	1920	1920	1920	0
173	20231123	180400	111462857	1920	1920	1920	1920	0
174	20231123	180300	111462857	1920	1920	1920	1920	0
175	20231123	180200	111462857	1920	1920	1920	1920	0
176	20231123	180100	111462857	1920	1920	1920	1920	0
177	20231123	180000	111462857	1920	1920	1920	1920	0
178	20231123	175900	111462857	1920	1920	1920	1920	0
179	20231123	175800	111462857	1920	1920	1920	1920	0
180	20231123	175700	111462857	1920	1920	1920	1920	0
181	20231123	175600	111462857	1920	1920	1920	1920	0
182	20231123	175500	111462857	1920	1920	1920	1920	4675
183	20231123	175400	111462857	1920	1920	1920	1920	0
184	20231123	175300	111462857	1920	1920	1920	1920	0
185	20231123	175200	111462857	1920	1920	1920	1920	0
186	20231123	175100	111462857	1920	1920	1920	1920	0
187	20231123	175000	111462857	1920	1920	1920	1920	0
188	20231123	174900	111462857	1920	1920	1920	1920	0
189	20231123	174800	111462857	1920	1920	1920	1920	0
190	20231123	174700	111462857	1920	1920	1920	1920	0
191	20231123	174600	111462857	1920	1920	1920	1920	0
192	20231123	174500	111462857	1920	1920	1920	1920	0
193	20231123	174400	111462857	1920	1920	1920	1920	0
194	20231123	174300	111462857	1920	1920	1920	1920	0
195	20231123	174200	111462857	1920	1920	1920	1920	0
196	20231123	174100	111462857	1920	1920	1920	1920	0
197	20231123	174000	111462857	1920	1920	1920	1920	0
198	20231123	173900	111462857	1920	1920	1920	1920	0
199	20231123	173800	111462857	1920	1920	1920	1920	0
200	20231123	173700	111462857	1920	1920	1920	1920	0
201	20231123	173600	111462857	1920	1920	1920	1920	0
202	20231123	173500	111462857	1920	1920	1920	1920	0
203	20231123	173400	111462857	1920	1920	1920	1920	0
204	20231123	173300	111462857	1920	1920	1920	1920	0
205	20231123	173200	111462857	1920	1920	1920	1920	0
206	20231123	173100	111462857	1920	1920	1920	1920	0
207	20231123	173000	111462857	1920	1920	1920	1920	0
208	20231123	172900	111462857	1920	1920	1920	1920	0
209	20231123	172800	111462857	1920	1920	1920	1920	0
210	20231123	172700	111462857	1920	1920	1920	1920	0
211	20231123	172600	111462857	1920	1920	1920	1920	0
212	20231123	172500	111462857	1920	1920	1920	1920	4675
213	20231123	172400	111462857	1920	1920	1920	1920	0
214	20231123	172300	111462857	1920	1920	1920	1920	0
215	20231123	172200	111462857	1920	1920	1920	1920	0
216	20231123	172100	111462857	1920	1920	1920	1920	0
217	20231123	172000	111462857	1920	1920	1920	1920	0
218	20231123	171900	111462857	1920	1920	1920	1920	0
219	20231123	171800	111462857	1920	1920	1920	1920	0
220	20231123	171700	111462857	1920	1920	1920	1920	0
221	20231123	171600	111462857	1920	1920	1920	1920	0
222	20231123	171500	111462857	1920	1920	1920	1920	0
223	20231123	171400	111462857	1920	1920	1920	1920	0
224	20231123	171300	111462857	1920	1920	1920	1920	0
225	20231123	171200	111462857	1920	1920	1920	1920	0
226	20231123	171100	111462857	1920	1920	1920	1920	0
227	20231123	171000	111462857	1920	1920	1920	1920	0
228	20231123	170900	111462857	1920	1920	1920	1920	0
229	20231123	170800	111462857	1920	1920	1920	1920	0
230	20231123	170700	111462857	1920	1920	1920	1920	0
231	20231123	170600	111462857	1920	1920	1920	1920	0
232	20231123	170500	111462857	1920	1920	1920	1920	0
233	20231123	170400	111462857	1920	1920	1920	1920	0
234	20231123	170300	111462857	1920	1920	1920	1920	0
235	20231123	170200	111462857	1920	1920	1920	1920	0
236	20231123	170100	111462857	1920	1920	1920	1920	0
237	20231123	170000	111462857	1920	1920	1920	1920	0
238	20231123	165900	111462857	1920	1920	1920	1920	0
239	20231123	165800	111462857	1920	1920	1920	1920	0
240	20231123	165700	111462857	1920	1920	1920	1920	0
241	20231123	165600	111462857	1920	1920	1920	1920	0
242	20231123	165500	111462857	1920	1920	1920	1920	4675
243	20231123	165400	111462857	1920	1920	1920	1920	0
244	20231123	165300	111462857	1920	1920	1920	1920	0
245	20231123	165200	111462857	1920	1920	1920	1920	0
246	20231123	165100	111462857	1920	1920	1920	1920	0
247	20231123	165000	111462857	1920	1920	1920	1920	0
248	20231123	164900	111462857	1920	1920	1920	1920	0
249	20231123	164800	111462857	1920	1920	1920	1920	0
250	20231123	164700	111462857	1920	1920	1920	1920	0
251	20231123	164600	111462857	1920	1920	1920	1920	0
252	20231123	164500	111462857	1920	1920	1920	1920	0
253	20231123	164400	111462857	1920	1920	1920	1920	0
254	20231123	164300	111462857	1920	1920	1920	1920	0
255	20231123	164200	111462857	1920	1920	1920	1920	0
256	20231123	164100	111462857	1920	1920	1920	1920	0
257	20231123	164000	111462857	1920	1920	1920	1920	0
258	20231123	163900	111462857	1920	1920	1920	1920	0
259	20231123	163800	111462857	1920	1920	1920	1920	0
260	20231123	163700	111462857	1920	1920	1920	1920	0
261	20231123	163600	111462857	1920	1920	1920	1920	0
262	20231123	163500	111462857	1920	1920	1920	1920	0
263	20231123	163400	111462857	1920	1920	1920	1920	0
264	20231123	163300	111462857	1920	1920	1920	1920	0
265	20231123	163200	111462857	1920	1920	1920	1920	0
266	20231123	163100	111462857	1920	1920	1920	1920	0
267	20231123	163000	111462857	1920	1920	1920	1920	0
268	20231123	162900	111462857	1920	1920	1920	1920	0
269	20231123	162800	111462857	1920	1920	1920	1920	0
270	20231123	162700	111462857	1920	1920	1920	1920	0
271	20231123	162600	111462857	1920	1920	1920	1920	0
272	20231123	162500	111462857	1920	1920	1920	1920	4675
273	20231123	162400	111462857	1920	1920	1920	1920	0
274	20231123	162300	111462857	1920	1920	1920	1920	0
275	20231123	162200	111462857	1920	1920	1920	1920	0
276	20231123	162100	111462857	1920	1920	1920	1920	0
277	20231123	162000	111462857	1920	1920	1920	1920	0
278	20231123	161900	111462857	1920	1920	1920	1920	0
279	20231123	161800	111462857	1920	1920	1920	1920	0
280	20231123	161700	111462857	1920	1920	1920	1920	0
281	20231123	161600	111462857	1920	1920	1920	1920	0
282	20231123	161500	111462857	1920	1920	1920	1920	0
283	20231123	161400	111462857	1920	1920	1920	1920	0
284	20231123	161300	111462857	1920	1920	1920	1920	0
285	20231123	161200	111462857	1920	1920	1920	1920	0
286	20231123	161100	111462857	1920	1920	1920	1920	0
287	20231123	161000	111462857	1920	1920	1920	1920	0
288	20231123	160900	111462857	1920	1920	1920	1920	0
289	20231123	160800	111462857	1920	1920	1920	1920	0
290	20231123	160700	111462857	1920	1920	1920	1920	0
291	20231123	160600	111462857	1920	1920	1920	1920	0
292	20231123	160500	111462857	1920	1920	1920	1920	0
293	20231123	160400	111462857	1920	1920	1920	1920	0
294	20231123	160300	111462857	1920	1920	1920	1920	0
295	20231123	160200	111462857	1920	1920	1920	1920	0
296	20231123	160100	111462857	1920	1920	1920	1920	0
297	20231123	160000	111462857	1920	1920	1920	1920	0
298	20231123	155900	111462857	1920	1920	1920	1920	0
299	20231123	155800	111462857	1920	1920	1920	1920	0
300	20231123	155700	111462857	1920	1920	1920	1920	0
301	20231123	155600	111462857	1920	1920	1920	1920	0
302	20231123	155500	111462857	1920	1920	1920	1920	4675
303	20231123	155400	111462857	1920	1920	1920	1920	0
304	20231123	155300	111462857	1920	1920	1920	1920	0
305	20231123	155200	111462857	1920	1920	1920	1920	0
306	20231123	155100	111462857	1920	1920	1920	1920	0
307	20231123	155000	111462857	1920	1920	1920	1920	0
308	20231123	154900	111462857	1920	1920	1920	1920	0
309	20231123	154800	111462857	1920	1920	1920	1920	0
310	20231123	154700	111462857	1920	1920	1920	1920	0
311	20231123	154600	111462857	1920	1920	1920	1920	0
312	20231123	154500	111462857	1920	1920	1920	1920	0
313	20231123	154400	111462857	1920	1920	1920	1920	0
314	20231123	154300	111462857	1920	1920	1920	1920	0
315	20231123	154200	111462857	1920	1920	1920	1920	0
316	20231123	154100	111462857	1920	1920	1920	1920	0
317	20231123	154000	111462857	1920	1920	1920	1920	0
318	20231123	153900	111462857	1920	1920	1920	1920	0
319	20231123	153800	111462857	1920	1920	1920	1920	0
320	20231123	153700	111462857	1920	1920	1920	1920	0
321	20231123	153600	111462857	1920	1920	1920	1920	0
322	20231123	153500	111462857	1920	1920	1920	1920	0
323	20231123	153400	111462857	1920	1920	1920	1920	0
324	20231123	153300	111462857	1920	1920	1920	1920	0
325	20231123	153200	111462857	1920	1920	1920	1920	0
326	20231123	153100	111462857	1920	1920	1920	1920	0
327	20231123	153000	111462857	1920	1920	1920	1920	4675
328	20231123	152900	102486857	1923	1923	1923	1923	0
329	20231123	152800	102486857	1923	1923	1923	1923	0
330	20231123	152700	102486857	1923	1923	1923	1923	0
331	20231123	152600	102486857	1923	1923	1923	1923	0
332	20231123	152500	102486857	1923	1923	1923	1923	0
333	20231123	152400	102486857	1923	1923	1923	1923	0
334	20231123	152300	102486857	1923	1923	1923	1923	0
335	20231123	152200	102486857	1923	1923	1923	1923	0
336	20231123	152100	102486857	1923	1923	1923	1923	0
337	20231123	152000	102486857	1923	1923	1923	1923	0
338	20231123	151900	102486857	1923	1929	1931	1923	1210
339	20231123	151800	100154505	1929	1929	1929	1929	221
340	20231123	151700	99728196	1931	1931	1931	1931	0
341	20231123	151600	99728196	1931	1931	1931	1931	0
342	20231123	151500	99728196	1931	1931	1931	1931	0
343	20231123	151400	99728196	1931	1930	1931	1930	500
344	20231123	151300	98762724	1930	1930	1930	1930	0
345	20231123	151200	98762724	1930	1930	1930	1930	12
346	20231123	151100	98739564	1930	1930	1930	1930	0
347	20231123	151000	98739564	1930	1931	1931	1930	504
348	20231123	150900	97766614	1932	1932	1932	1932	50
349	20231123	150800	97670014	1931	1931	1931	1931	5
350	20231123	150700	97660359	1931	1933	1933	1931	790
351	20231123	150600	96134364	1934	1934	1934	1934	0
352	20231123	150500	96134364	1934	1934	1934	1934	0
353	20231123	150400	96134364	1934	1934	1934	1934	0
354	20231123	150300	96134364	1934	1934	1934	1934	5
355	20231123	150200	96124694	1934	1934	1934	1934	5
356	20231123	150100	96115024	1933	1933	1933	1933	0
357	20231123	150000	96115024	1933	1933	1933	1933	83
358	20231123	145900	95954585	1937	1937	1937	1937	0
359	20231123	145800	95954585	1937	1937	1937	1937	27
360	20231123	145700	95902286	1933	1933	1933	1933	200
361	20231123	145600	95515686	1933	1935	1935	1933	400
362	20231123	145500	94742293	1934	1934	1934	1934	0
363	20231123	145400	94742293	1934	1934	1934	1934	0
364	20231123	145300	94742293	1934	1934	1934	1934	0
365	20231123	145200	94742293	1934	1934	1934	1934	0
366	20231123	145100	94742293	1934	1934	1934	1934	0
367	20231123	145000	94742293	1934	1934	1934	1934	0
368	20231123	144900	94742293	1934	1934	1934	1934	0
369	20231123	144800	94742293	1934	1934	1934	1934	0
370	20231123	144700	94742293	1934	1934	1934	1934	0
371	20231123	144600	94742293	1934	1934	1934	1934	477
372	20231123	144500	93819775	1933	1933	1933	1933	0
373	20231123	144400	93819775	1933	1933	1933	1933	0
374	20231123	144300	93819775	1933	1933	1933	1933	0
375	20231123	144200	93819775	1933	1933	1933	1933	0
376	20231123	144100	93819775	1933	1933	1933	1933	0
377	20231123	144000	93819775	1933	1933	1933	1933	0
378	20231123	143900	93819775	1933	1933	1933	1933	0
379	20231123	143800	93819775	1933	1933	1933	1933	0
380	20231123	143700	93819775	1933	1933	1933	1933	300
381	20231123	143600	93239875	1933	1933	1933	1933	0
382	20231123	143500	93239875	1933	1933	1933	1933	0
383	20231123	143400	93239875	1933	1933	1933	1933	0
384	20231123	143300	93239875	1933	1933	1933	1933	0
385	20231123	143200	93239875	1933	1933	1933	1933	279
386	20231123	143100	92700568	1934	1934	1934	1934	420
387	20231123	143000	91888288	1934	1934	1934	1934	5
388	20231123	142900	91878618	1935	1935	1935	1935	624
389	20231123	142800	90671178	1936	1936	1936	1936	0
390	20231123	142700	90671178	1936	1937	1937	1936	1803
391	20231123	142600	87179835	1937	1937	1937	1937	5
392	20231123	142500	87170150	1938	1938	1938	1938	10
393	20231123	142400	87150770	1938	1938	1938	1938	0
394	20231123	142300	87150770	1938	1938	1938	1938	466
395	20231123	142200	86247662	1939	1939	1939	1939	0
396	20231123	142100	86247662	1939	1939	1939	1939	0
397	20231123	142000	86247662	1939	1939	1939	1939	0
398	20231123	141900	86247662	1939	1939	1939	1939	1
399	20231123	141800	86245723	1939	1939	1939	1939	10
400	20231123	141700	86226333	1939	1939	1939	1939	0
401	20231123	141600	86226333	1939	1939	1939	1939	0
402	20231123	141500	86226333	1939	1939	1939	1939	0
403	20231123	141400	86226333	1939	1939	1939	1939	0
404	20231123	141300	86226333	1939	1939	1939	1939	0
405	20231123	141200	86226333	1939	1939	1939	1939	0
406	20231123	141100	86226333	1939	1939	1939	1939	6
407	20231123	141000	86214699	1939	1939	1939	1939	1
408	20231123	140900	86212760	1936	1936	1936	1936	0
409	20231123	140800	86212760	1936	1936	1936	1936	1
410	20231123	140700	86210824	1936	1936	1936	1936	47
411	20231123	140600	86119832	1937	1937	1937	1937	0
412	20231123	140500	86119832	1937	1937	1937	1937	0
413	20231123	140400	86119832	1937	1938	1938	1937	4805
414	20231123	140300	76809499	1938	1938	1938	1938	0
415	20231123	140200	76809499	1938	1938	1938	1938	0
416	20231123	140100	76809499	1938	1939	1939	1938	190
417	20231123	140000	76441278	1938	1938	1938	1938	0
418	20231123	135900	76441278	1938	1938	1938	1938	0
419	20231123	135800	76441278	1938	1938	1938	1938	0
420	20231123	135700	76441278	1938	1938	1938	1938	0
421	20231123	135600	76441278	1938	1939	1939	1938	500
422	20231123	135500	75472268	1940	1940	1940	1940	62
423	20231123	135400	75351988	1940	1940	1940	1940	0
424	20231123	135300	75351988	1940	1940	1940	1940	0
425	20231123	135200	75351988	1940	1940	1940	1940	501
426	20231123	135100	74380048	1941	1941	1941	1941	0
427	20231123	135000	74380048	1941	1941	1941	1941	0
428	20231123	134900	74380048	1941	1941	1941	1941	0
429	20231123	134800	74380048	1941	1941	1941	1941	0
430	20231123	134700	74380048	1941	1941	1941	1941	0
431	20231123	134600	74380048	1941	1941	1941	1941	0
432	20231123	134500	74380048	1941	1941	1941	1941	0
433	20231123	134400	74380048	1941	1941	1941	1941	0
434	20231123	134300	74380048	1941	1941	1941	1941	10
435	20231123	134200	74360638	1940	1940	1940	1940	5
436	20231123	134100	74350938	1940	1940	1940	1940	0
437	20231123	134000	74350938	1940	1940	1940	1940	0
438	20231123	133900	74350938	1940	1940	1940	1940	0
439	20231123	133800	74350938	1940	1940	1940	1940	0
440	20231123	133700	74350938	1940	1940	1940	1940	0
441	20231123	133600	74350938	1940	1940	1940	1940	0
442	20231123	133500	74350938	1940	1940	1940	1940	0
443	20231123	133400	74350938	1940	1940	1940	1940	1
444	20231123	133300	74348998	1940	1940	1940	1940	0
445	20231123	133200	74348998	1940	1940	1940	1940	0
446	20231123	133100	74348998	1940	1940	1940	1940	334
447	20231123	133000	73701038	1940	1940	1940	1940	0
448	20231123	132900	73701038	1940	1940	1940	1940	23
449	20231123	132800	73656418	1940	1940	1940	1940	0
450	20231123	132700	73656418	1940	1940	1940	1940	0
451	20231123	132600	73656418	1940	1940	1940	1940	0
452	20231123	132500	73656418	1940	1939	1940	1939	154
453	20231123	132400	73357810	1939	1939	1939	1939	0
454	20231123	132300	73357810	1939	1939	1939	1939	0
455	20231123	132200	73357810	1939	1939	1939	1939	0
456	20231123	132100	73357810	1939	1939	1939	1939	0
457	20231123	132000	73357810	1939	1939	1939	1939	0
458	20231123	131900	73357810	1939	1939	1939	1939	0
459	20231123	131800	73357810	1939	1939	1939	1939	0
460	20231123	131700	73357810	1939	1939	1939	1939	0
461	20231123	131600	73357810	1939	1939	1939	1939	0
462	20231123	131500	73357810	1939	1939	1939	1939	384
463	20231123	131400	72613234	1940	1940	1940	1940	0
464	20231123	131300	72613234	1940	1940	1940	1940	0
465	20231123	131200	72613234	1940	1940	1940	1940	0
466	20231123	131100	72613234	1940	1940	1940	1940	0
467	20231123	131000	72613234	1940	1940	1940	1940	0
468	20231123	130900	72613234	1940	1940	1940	1940	0
469	20231123	130800	72613234	1940	1941	1941	1940	1405
470	20231123	130700	69887493	1941	1941	1941	1941	0
471	20231123	130600	69887493	1941	1941	1941	1941	0
472	20231123	130500	69887493	1941	1941	1941	1941	0
473	20231123	130400	69887493	1941	1941	1941	1941	122
474	20231123	130300	69650691	1941	1941	1941	1941	0
475	20231123	130200	69650691	1941	1941	1941	1941	319
476	20231123	130100	69031512	1941	1941	1941	1941	0
477	20231123	130000	69031512	1941	1941	1941	1941	0
478	20231123	125900	69031512	1941	1941	1941	1941	0
479	20231123	125800	69031512	1941	1941	1941	1941	0
480	20231123	125700	69031512	1941	1941	1941	1941	0
481	20231123	125600	69031512	1941	1941	1941	1941	0
482	20231123	125500	69031512	1941	1941	1941	1941	0
483	20231123	125400	69031512	1941	1941	1941	1941	1
484	20231123	125300	69029571	1940	1940	1940	1940	0
485	20231123	125200	69029571	1940	1940	1940	1940	0
486	20231123	125100	69029571	1940	1940	1940	1940	0
487	20231123	125000	69029571	1940	1940	1940	1940	0
488	20231123	124900	69029571	1940	1940	1940	1940	0
489	20231123	124800	69029571	1940	1940	1940	1940	0
490	20231123	124700	69029571	1940	1940	1940	1940	0
491	20231123	124600	69029571	1940	1940	1940	1940	0
492	20231123	124500	69029571	1940	1940	1940	1940	0
493	20231123	124400	69029571	1940	1940	1940	1940	0
494	20231123	124300	69029571	1940	1940	1940	1940	0
495	20231123	124200	69029571	1940	1940	1940	1940	0
496	20231123	124100	69029571	1940	1941	1941	1940	300
497	20231123	124000	68447415	1940	1940	1940	1940	0
498	20231123	123900	68447415	1940	1940	1940	1940	0
499	20231123	123800	68447415	1940	1940	1940	1940	0
500	20231123	123700	68447415	1940	1940	1940	1940	0
501	20231123	123600	68447415	1940	1940	1940	1940	0
502	20231123	123500	68447415	1940	1940	1940	1940	0
503	20231123	123400	68447415	1940	1940	1940	1940	0
504	20231123	123300	68447415	1940	1940	1940	1940	0
505	20231123	123200	68447415	1940	1940	1940	1940	0
506	20231123	123100	68447415	1940	1945	1945	1940	51
507	20231123	123000	68348250	1946	1946	1946	1946	0
508	20231123	122900	68348250	1946	1943	1946	1943	611
509	20231123	122800	67160193	1940	1940	1940	1940	0
510	20231123	122700	67160193	1940	1940	1940	1940	0
511	20231123	122600	67160193	1940	1940	1940	1940	0
512	20231123	122500	67160193	1940	1940	1940	1940	0
513	20231123	122400	67160193	1940	1940	1940	1940	308
514	20231123	122300	66562673	1943	1943	1943	1943	0
515	20231123	122200	66562673	1943	1943	1943	1943	0
516	20231123	122100	66562673	1943	1943	1943	1943	128
517	20231123	122000	66313969	1943	1943	1943	1943	0
518	20231123	121900	66313969	1943	1943	1943	1943	0
519	20231123	121800	66313969	1943	1943	1943	1943	0
520	20231123	121700	66313969	1943	1943	1943	1943	0
521	20231123	121600	66313969	1943	1943	1943	1943	164
522	20231123	121500	65995317	1943	1943	1943	1943	0
523	20231123	121400	65995317	1943	1943	1943	1943	0
524	20231123	121300	65995317	1943	1943	1943	1943	0
525	20231123	121200	65995317	1943	1943	1943	1943	0
526	20231123	121100	65995317	1943	1943	1943	1943	0
527	20231123	121000	65995317	1943	1943	1943	1943	10
528	20231123	120900	65975887	1943	1943	1943	1943	0
529	20231123	120800	65975887	1943	1943	1943	1943	0
530	20231123	120700	65975887	1943	1943	1943	1943	0
531	20231123	120600	65975887	1943	1943	1943	1943	0
532	20231123	120500	65975887	1943	1943	1943	1943	0
533	20231123	120400	65975887	1943	1943	1943	1943	0
534	20231123	120300	65975887	1943	1943	1943	1943	0
535	20231123	120200	65975887	1943	1943	1943	1943	3
536	20231123	120100	65970058	1940	1940	1940	1940	0
537	20231123	120000	65970058	1940	1940	1940	1940	0
538	20231123	115900	65970058	1940	1940	1940	1940	0
539	20231123	115800	65970058	1940	1940	1940	1940	0
540	20231123	115700	65970058	1940	1940	1940	1940	47
541	20231123	115600	65878878	1941	1941	1941	1941	0
542	20231123	115500	65878878	1941	1941	1941	1941	0
543	20231123	115400	65878878	1941	1941	1941	1941	0
544	20231123	115300	65878878	1941	1941	1941	1941	0
545	20231123	115200	65878878	1941	1941	1941	1941	100
546	20231123	115100	65684778	1941	1941	1941	1941	0
547	20231123	115000	65684778	1941	1941	1941	1941	59
548	20231123	114900	65570259	1941	1941	1941	1941	0
549	20231123	114800	65570259	1941	1941	1941	1941	150
550	20231123	114700	65279109	1941	1941	1941	1941	0
551	20231123	114600	65279109	1941	1941	1941	1941	0
552	20231123	114500	65279109	1941	1941	1941	1941	0
553	20231123	114400	65279109	1941	1941	1941	1941	0
554	20231123	114300	65279109	1941	1941	1941	1941	448
555	20231123	114200	64409541	1937	1937	1937	1937	0
556	20231123	114100	64409541	1937	1937	1937	1937	0
557	20231123	114000	64409541	1937	1938	1938	1937	33
558	20231123	113900	64345610	1941	1941	1941	1941	0
559	20231123	113800	64345610	1941	1941	1941	1941	0
560	20231123	113700	64345610	1941	1941	1941	1941	0
561	20231123	113600	64345610	1941	1941	1941	1941	0
562	20231123	113500	64345610	1941	1941	1941	1941	0
563	20231123	113400	64345610	1941	1941	1941	1941	0
564	20231123	113300	64345610	1941	1941	1941	1941	0
565	20231123	113200	64345610	1941	1941	1941	1941	0
566	20231123	113100	64345610	1941	1941	1941	1941	0
567	20231123	113000	64345610	1941	1941	1941	1941	0
568	20231123	112900	64345610	1941	1941	1941	1941	0
569	20231123	112800	64345610	1941	1941	1941	1941	0
570	20231123	112700	64345610	1941	1941	1941	1941	4
571	20231123	112600	64337846	1937	1937	1937	1937	0
572	20231123	112500	64337846	1937	1937	1937	1937	0
573	20231123	112400	64337846	1937	1937	1937	1937	1
574	20231123	112300	64335909	1937	1937	1937	1937	0
575	20231123	112200	64335909	1937	1937	1937	1937	0
576	20231123	112100	64335909	1937	1937	1937	1937	0
577	20231123	112000	64335909	1937	1937	1937	1937	0
578	20231123	111900	64335909	1937	1937	1937	1937	0
579	20231123	111800	64335909	1937	1937	1937	1937	0
580	20231123	111700	64335909	1937	1937	1937	1937	0
581	20231123	111600	64335909	1937	1937	1937	1937	0
582	20231123	111500	64335909	1937	1937	1937	1937	0
583	20231123	111400	64335909	1937	1937	1937	1937	0
584	20231123	111300	64335909	1937	1937	1937	1937	0
585	20231123	111200	64335909	1937	1937	1937	1937	0
586	20231123	111100	64335909	1937	1937	1937	1937	0
587	20231123	111000	64335909	1937	1937	1937	1937	0
588	20231123	110900	64335909	1937	1937	1937	1937	0
589	20231123	110800	64335909	1937	1937	1937	1937	17
590	20231123	110700	64302980	1937	1937	1937	1937	23
591	20231123	110600	64258429	1941	1941	1941	1941	5
592	20231123	110500	64248724	1943	1943	1943	1943	0
593	20231123	110400	64248724	1943	1943	1943	1943	0
594	20231123	110300	64248724	1943	1943	1943	1943	50
595	20231123	110200	64151574	1943	1943	1943	1943	0
596	20231123	110100	64151574	1943	1943	1943	1943	0
597	20231123	110000	64151574	1943	1943	1943	1943	0
598	20231123	105900	64151574	1943	1943	1943	1943	43
599	20231123	105800	64068025	1943	1937	1943	1937	20
600	20231123	105700	64029220	1940	1936	1940	1936	1770
601	20231123	105600	60602460	1935	1945	1945	1935	2010
602	20231123	105500	56711959	1945	1945	1945	1945	0
603	20231123	105400	56711959	1945	1945	1945	1945	26
604	20231123	105300	56661389	1945	1945	1945	1945	0
605	20231123	105200	56661389	1945	1945	1945	1945	0
606	20231123	105100	56661389	1945	1945	1945	1945	0
607	20231123	105000	56661389	1945	1945	1945	1945	0
608	20231123	104900	56661389	1945	1945	1945	1945	0
609	20231123	104800	56661389	1945	1937	1945	1937	250
610	20231123	104700	56176939	1936	1936	1936	1936	0
611	20231123	104600	56176939	1936	1936	1936	1936	0
612	20231123	104500	56176939	1936	1936	1936	1936	32
613	20231123	104400	56114987	1935	1935	1935	1935	0
614	20231123	104300	56114987	1935	1935	1935	1935	606
615	20231123	104200	54942377	1935	1935	1935	1935	80
616	20231123	104100	54787577	1935	1936	1936	1935	504
617	20231123	104000	53812133	1946	1946	1946	1946	200
618	20231123	103900	53422933	1946	1946	1946	1946	0
619	20231123	103800	53422933	1946	1946	1946	1946	0
620	20231123	103700	53422933	1946	1946	1946	1946	25
621	20231123	103600	53374283	1946	1946	1946	1946	10
622	20231123	103500	53354823	1946	1946	1946	1946	0
623	20231123	103400	53354823	1946	1946	1946	1946	0
624	20231123	103300	53354823	1946	1946	1946	1946	0
625	20231123	103200	53354823	1946	1946	1946	1946	0
626	20231123	103100	53354823	1946	1946	1946	1946	0
627	20231123	103000	53354823	1946	1946	1946	1946	0
628	20231123	102900	53354823	1946	1946	1946	1946	0
629	20231123	102800	53354823	1946	1946	1946	1946	0
630	20231123	102700	53354823	1946	1946	1946	1946	0
631	20231123	102600	53354823	1946	1937	1946	1935	1525
632	20231123	102500	50401836	1937	1937	1937	1937	0
633	20231123	102400	50401836	1937	1937	1937	1937	0
634	20231123	102300	50401836	1937	1937	1937	1937	0
635	20231123	102200	50401836	1937	1937	1937	1937	0
636	20231123	102100	50401836	1937	1937	1937	1937	0
637	20231123	102000	50401836	1937	1936	1937	1936	12
638	20231123	101900	50378593	1936	1936	1936	1936	20
639	20231123	101800	50339873	1937	1937	1937	1937	340
640	20231123	101700	49681293	1937	1938	1938	1937	12
641	20231123	101600	49658038	1938	1938	1938	1938	125
642	20231123	101500	49415788	1938	1938	1938	1938	193
643	20231123	101400	49041754	1938	1938	1938	1938	100
644	20231123	101300	48847954	1939	1939	1939	1939	967
645	20231123	101200	46972941	1940	1944	1944	1940	646
646	20231123	101100	45718853	1945	1945	1945	1945	97
647	20231123	101000	45530188	1945	1945	1945	1945	30
648	20231123	100900	45471838	1948	1948	1948	1948	0
649	20231123	100800	45471838	1948	1948	1948	1948	0
650	20231123	100700	45471838	1948	1948	1948	1948	0
651	20231123	100600	45471838	1948	1948	1948	1948	5
652	20231123	100500	45462098	1945	1948	1948	1945	1255
653	20231123	100400	43019098	1948	1945	1948	1945	125
654	20231123	100300	42775898	1945	1945	1945	1945	0
655	20231123	100200	42775898	1945	1949	1949	1945	206
656	20231123	100100	42375204	1950	1950	1950	1950	0
657	20231123	100000	42375204	1950	1950	1950	1950	0
658	20231123	095900	42375204	1950	1950	1950	1950	0
659	20231123	095800	42375204	1950	1950	1950	1950	193
660	20231123	095700	41998854	1950	1950	1950	1950	31
661	20231123	095600	41938404	1950	1950	1950	1950	105
662	20231123	095500	41733654	1950	1950	1950	1950	1
663	20231123	095400	41731704	1950	1950	1950	1950	0
664	20231123	095300	41731704	1950	1949	1950	1949	28
665	20231123	095200	41677105	1950	1950	1950	1950	0
666	20231123	095100	41677105	1950	1950	1950	1950	12
667	20231123	095000	41653705	1950	1950	1950	1950	8
668	20231123	094900	41638105	1950	1950	1950	1950	0
669	20231123	094800	41638105	1950	1950	1950	1950	24
670	20231123	094700	41591305	1950	1950	1950	1943	690
671	20231123	094600	40249165	1950	1950	1950	1950	0
672	20231123	094500	40249165	1950	1942	1950	1942	1203
673	20231123	094400	37912915	1950	1950	1950	1950	0
674	20231123	094300	37912915	1950	1950	1950	1950	0
675	20231123	094200	37912915	1950	1950	1950	1950	26
676	20231123	094100	37862215	1950	1945	1950	1945	501
677	20231123	094000	36887765	1950	1950	1950	1950	1
678	20231123	093900	36885815	1945	1945	1945	1944	530
679	20231123	093800	35855094	1945	1946	1946	1945	651
680	20231123	093700	34588649	1951	1951	1951	1951	0
681	20231123	093600	34588649	1951	1951	1952	1951	189
682	20231123	093500	34219821	1951	1951	1951	1951	2
683	20231123	093400	34215919	1951	1951	1951	1951	5
684	20231123	093300	34206164	1951	1951	1951	1951	2
685	20231123	093200	34202262	1951	1951	1951	1951	20
686	20231123	093100	34163242	1951	1950	1951	1950	26
687	20231123	093000	34112527	1952	1952	1952	1952	0
688	20231123	092900	34112527	1952	1952	1952	1952	0
689	20231123	092800	34112527	1952	1952	1952	1952	15
690	20231123	092700	34083247	1954	1954	1954	1954	0
691	20231123	092600	34083247	1954	1954	1954	1954	0
692	20231123	092500	34083247	1954	1954	1954	1954	7
693	20231123	092400	34069569	1955	1955	1955	1955	1
694	20231123	092300	34067614	1945	1945	1945	1945	0
695	20231123	092200	34067614	1945	1945	1945	1945	0
696	20231123	092100	34067614	1945	1950	1950	1945	861
697	20231123	092000	32389730	1956	1956	1956	1956	0
698	20231123	091900	32389730	1956	1956	1956	1956	0
699	20231123	091800	32389730	1956	1956	1956	1956	0
700	20231123	091700	32389730	1956	1956	1956	1956	5
701	20231123	091600	32379950	1956	1956	1956	1956	1
702	20231123	091500	32377994	1949	1949	1949	1949	1
703	20231123	091400	32376045	1956	1949	1956	1949	377
704	20231123	091300	31641258	1957	1957	1957	1957	0
705	20231123	091200	31641258	1957	1957	1957	1957	1
706	20231123	091100	31639301	1958	1947	1963	1947	59
707	20231123	091000	31524294	1965	1950	1967	1950	375
708	20231123	090900	30791836	1950	1956	1956	1950	1605
709	20231123	090800	27658931	1970	1970	1970	1970	0
710	20231123	090700	27658931	1970	1970	1970	1970	0
711	20231123	090600	27658931	1970	1970	1970	1970	4
712	20231123	090500	27651051	1979	1979	1979	1979	0
713	20231123	090400	27651051	1979	1979	1979	1979	0
714	20231123	090300	27651051	1979	1979	1979	1979	0
715	20231123	090200	27651051	1979	1971	1979	1971	246
716	20231123	090100	27166177	1982	1982	1982	1982	2
717	20231123	090000	27162213	1971	1951	1984	1951	13853