KissMeData/154040/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	202300	372806292	1950	1950	1950	1950	5657
3	20231115	202200	372806292	1950	1950	1950	1950	0
4	20231115	202100	372806292	1950	1950	1950	1950	0
5	20231115	202000	372806292	1950	1950	1950	1950	0
6	20231115	201900	372806292	1950	1950	1950	1950	0
7	20231115	201800	372806292	1950	1950	1950	1950	0
8	20231115	201700	372806292	1950	1950	1950	1950	0
9	20231115	201600	372806292	1950	1950	1950	1950	0
10	20231115	201500	372806292	1950	1950	1950	1950	0
11	20231115	201400	372806292	1950	1950	1950	1950	0
12	20231115	201300	372806292	1950	1950	1950	1950	0
13	20231115	201200	372806292	1950	1950	1950	1950	0
14	20231115	201100	372806292	1950	1950	1950	1950	0
15	20231115	201000	372806292	1950	1950	1950	1950	0
16	20231115	200900	372806292	1950	1950	1950	1950	0
17	20231115	200800	372806292	1950	1950	1950	1950	0
18	20231115	200700	372806292	1950	1950	1950	1950	0
19	20231115	200600	372806292	1950	1950	1950	1950	0
20	20231115	200500	372806292	1950	1950	1950	1950	0
21	20231115	200400	372806292	1950	1950	1950	1950	0
22	20231115	200300	372806292	1950	1950	1950	1950	0
23	20231115	200200	372806292	1950	1950	1950	1950	0
24	20231115	200100	372806292	1950	1950	1950	1950	0
25	20231115	200000	372806292	1950	1950	1950	1950	0
26	20231115	195900	372806292	1950	1950	1950	1950	0
27	20231115	195800	372806292	1950	1950	1950	1950	0
28	20231115	195700	372806292	1950	1950	1950	1950	0
29	20231115	195600	372806292	1950	1950	1950	1950	0
30	20231115	195500	372806292	1950	1950	1950	1950	0
31	20231115	195400	372806292	1950	1950	1950	1950	0
32	20231115	195300	372806292	1950	1950	1950	1950	5657
33	20231115	195200	372806292	1950	1950	1950	1950	0
34	20231115	195100	372806292	1950	1950	1950	1950	0
35	20231115	195000	372806292	1950	1950	1950	1950	0
36	20231115	194900	372806292	1950	1950	1950	1950	0
37	20231115	194800	372806292	1950	1950	1950	1950	0
38	20231115	194700	372806292	1950	1950	1950	1950	0
39	20231115	194600	372806292	1950	1950	1950	1950	0
40	20231115	194500	372806292	1950	1950	1950	1950	0
41	20231115	194400	372806292	1950	1950	1950	1950	0
42	20231115	194300	372806292	1950	1950	1950	1950	0
43	20231115	194200	372806292	1950	1950	1950	1950	0
44	20231115	194100	372806292	1950	1950	1950	1950	0
45	20231115	194000	372806292	1950	1950	1950	1950	0
46	20231115	193900	372806292	1950	1950	1950	1950	0
47	20231115	193800	372806292	1950	1950	1950	1950	0
48	20231115	193700	372806292	1950	1950	1950	1950	0
49	20231115	193600	372806292	1950	1950	1950	1950	0
50	20231115	193500	372806292	1950	1950	1950	1950	0
51	20231115	193400	372806292	1950	1950	1950	1950	0
52	20231115	193300	372806292	1950	1950	1950	1950	0
53	20231115	193200	372806292	1950	1950	1950	1950	0
54	20231115	193100	372806292	1950	1950	1950	1950	0
55	20231115	193000	372806292	1950	1950	1950	1950	0
56	20231115	192900	372806292	1950	1950	1950	1950	0
57	20231115	192800	372806292	1950	1950	1950	1950	0
58	20231115	192700	372806292	1950	1950	1950	1950	0
59	20231115	192600	372806292	1950	1950	1950	1950	0
60	20231115	192500	372806292	1950	1950	1950	1950	0
61	20231115	192400	372806292	1950	1950	1950	1950	0
62	20231115	192300	372806292	1950	1950	1950	1950	5657
63	20231115	192200	372806292	1950	1950	1950	1950	0
64	20231115	192100	372806292	1950	1950	1950	1950	0
65	20231115	192000	372806292	1950	1950	1950	1950	0
66	20231115	191900	372806292	1950	1950	1950	1950	0
67	20231115	191800	372806292	1950	1950	1950	1950	0
68	20231115	191700	372806292	1950	1950	1950	1950	0
69	20231115	191600	372806292	1950	1950	1950	1950	0
70	20231115	191500	372806292	1950	1950	1950	1950	0
71	20231115	191400	372806292	1950	1950	1950	1950	0
72	20231115	191300	372806292	1950	1950	1950	1950	0
73	20231115	191200	372806292	1950	1950	1950	1950	0
74	20231115	191100	372806292	1950	1950	1950	1950	0
75	20231115	191000	372806292	1950	1950	1950	1950	0
76	20231115	190900	372806292	1950	1950	1950	1950	0
77	20231115	190800	372806292	1950	1950	1950	1950	0
78	20231115	190700	372806292	1950	1950	1950	1950	0
79	20231115	190600	372806292	1950	1950	1950	1950	0
80	20231115	190500	372806292	1950	1950	1950	1950	0
81	20231115	190400	372806292	1950	1950	1950	1950	0
82	20231115	190300	372806292	1950	1950	1950	1950	0
83	20231115	190200	372806292	1950	1950	1950	1950	0
84	20231115	190100	372806292	1950	1950	1950	1950	0
85	20231115	190000	372806292	1950	1950	1950	1950	0
86	20231115	185900	372806292	1950	1950	1950	1950	0
87	20231115	185800	372806292	1950	1950	1950	1950	0
88	20231115	185700	372806292	1950	1950	1950	1950	0
89	20231115	185600	372806292	1950	1950	1950	1950	0
90	20231115	185500	372806292	1950	1950	1950	1950	0
91	20231115	185400	372806292	1950	1950	1950	1950	0
92	20231115	185300	372806292	1950	1950	1950	1950	5657
93	20231115	185200	372806292	1950	1950	1950	1950	0
94	20231115	185100	372806292	1950	1950	1950	1950	0
95	20231115	185000	372806292	1950	1950	1950	1950	0
96	20231115	184900	372806292	1950	1950	1950	1950	0
97	20231115	184800	372806292	1950	1950	1950	1950	0
98	20231115	184700	372806292	1950	1950	1950	1950	0
99	20231115	184600	372806292	1950	1950	1950	1950	0
100	20231115	184500	372806292	1950	1950	1950	1950	0
101	20231115	184400	372806292	1950	1950	1950	1950	0
102	20231115	184300	372806292	1950	1950	1950	1950	0
103	20231115	184200	372806292	1950	1950	1950	1950	0
104	20231115	184100	372806292	1950	1950	1950	1950	0
105	20231115	184000	372806292	1950	1950	1950	1950	0
106	20231115	183900	372806292	1950	1950	1950	1950	0
107	20231115	183800	372806292	1950	1950	1950	1950	0
108	20231115	183700	372806292	1950	1950	1950	1950	0
109	20231115	183600	372806292	1950	1950	1950	1950	0
110	20231115	183500	372806292	1950	1950	1950	1950	0
111	20231115	183400	372806292	1950	1950	1950	1950	0
112	20231115	183300	372806292	1950	1950	1950	1950	0
113	20231115	183200	372806292	1950	1950	1950	1950	0
114	20231115	183100	372806292	1950	1950	1950	1950	0
115	20231115	183000	372806292	1950	1950	1950	1950	0
116	20231115	182900	372806292	1950	1950	1950	1950	0
117	20231115	182800	372806292	1950	1950	1950	1950	0
118	20231115	182700	372806292	1950	1950	1950	1950	0
119	20231115	182600	372806292	1950	1950	1950	1950	0
120	20231115	182500	372806292	1950	1950	1950	1950	0
121	20231115	182400	372806292	1950	1950	1950	1950	0
122	20231115	182300	372806292	1950	1950	1950	1950	5657
123	20231115	182200	372806292	1950	1950	1950	1950	0
124	20231115	182100	372806292	1950	1950	1950	1950	0
125	20231115	182000	372806292	1950	1950	1950	1950	0
126	20231115	181900	372806292	1950	1950	1950	1950	0
127	20231115	181800	372806292	1950	1950	1950	1950	0
128	20231115	181700	372806292	1950	1950	1950	1950	0
129	20231115	181600	372806292	1950	1950	1950	1950	0
130	20231115	181500	372806292	1950	1950	1950	1950	0
131	20231115	181400	372806292	1950	1950	1950	1950	0
132	20231115	181300	372806292	1950	1950	1950	1950	0
133	20231115	181200	372806292	1950	1950	1950	1950	0
134	20231115	181100	372806292	1950	1950	1950	1950	0
135	20231115	181000	372806292	1950	1950	1950	1950	0
136	20231115	180900	372806292	1950	1950	1950	1950	0
137	20231115	180800	372806292	1950	1950	1950	1950	0
138	20231115	180700	372806292	1950	1950	1950	1950	0
139	20231115	180600	372806292	1950	1950	1950	1950	0
140	20231115	180500	372806292	1950	1950	1950	1950	0
141	20231115	180400	372806292	1950	1950	1950	1950	0
142	20231115	180300	372806292	1950	1950	1950	1950	0
143	20231115	180200	372806292	1950	1950	1950	1950	0
144	20231115	180100	372806292	1950	1950	1950	1950	0
145	20231115	180000	372806292	1950	1950	1950	1950	0
146	20231115	175900	372806292	1950	1950	1950	1950	0
147	20231115	175800	372806292	1950	1950	1950	1950	0
148	20231115	175700	372806292	1950	1950	1950	1950	0
149	20231115	175600	372806292	1950	1950	1950	1950	0
150	20231115	175500	372806292	1950	1950	1950	1950	0
151	20231115	175400	372806292	1950	1950	1950	1950	0
152	20231115	175300	372806292	1950	1950	1950	1950	5657
153	20231115	175200	372806292	1950	1950	1950	1950	0
154	20231115	175100	372806292	1950	1950	1950	1950	0
155	20231115	175000	372806292	1950	1950	1950	1950	0
156	20231115	174900	372806292	1950	1950	1950	1950	0
157	20231115	174800	372806292	1950	1950	1950	1950	0
158	20231115	174700	372806292	1950	1950	1950	1950	0
159	20231115	174600	372806292	1950	1950	1950	1950	0
160	20231115	174500	372806292	1950	1950	1950	1950	0
161	20231115	174400	372806292	1950	1950	1950	1950	0
162	20231115	174300	372806292	1950	1950	1950	1950	0
163	20231115	174200	372806292	1950	1950	1950	1950	0
164	20231115	174100	372806292	1950	1950	1950	1950	0
165	20231115	174000	372806292	1950	1950	1950	1950	0
166	20231115	173900	372806292	1950	1950	1950	1950	0
167	20231115	173800	372806292	1950	1950	1950	1950	0
168	20231115	173700	372806292	1950	1950	1950	1950	0
169	20231115	173600	372806292	1950	1950	1950	1950	0
170	20231115	173500	372806292	1950	1950	1950	1950	0
171	20231115	173400	372806292	1950	1950	1950	1950	0
172	20231115	173300	372806292	1950	1950	1950	1950	0
173	20231115	173200	372806292	1950	1950	1950	1950	0
174	20231115	173100	372806292	1950	1950	1950	1950	0
175	20231115	173000	372806292	1950	1950	1950	1950	0
176	20231115	172900	372806292	1950	1950	1950	1950	0
177	20231115	172800	372806292	1950	1950	1950	1950	0
178	20231115	172700	372806292	1950	1950	1950	1950	0
179	20231115	172600	372806292	1950	1950	1950	1950	0
180	20231115	172500	372806292	1950	1950	1950	1950	0
181	20231115	172400	372806292	1950	1950	1950	1950	0
182	20231115	172300	372806292	1950	1950	1950	1950	5657
183	20231115	172200	372806292	1950	1950	1950	1950	0
184	20231115	172100	372806292	1950	1950	1950	1950	0
185	20231115	172000	372806292	1950	1950	1950	1950	0
186	20231115	171900	372806292	1950	1950	1950	1950	0
187	20231115	171800	372806292	1950	1950	1950	1950	0
188	20231115	171700	372806292	1950	1950	1950	1950	0
189	20231115	171600	372806292	1950	1950	1950	1950	0
190	20231115	171500	372806292	1950	1950	1950	1950	0
191	20231115	171400	372806292	1950	1950	1950	1950	0
192	20231115	171300	372806292	1950	1950	1950	1950	0
193	20231115	171200	372806292	1950	1950	1950	1950	0
194	20231115	171100	372806292	1950	1950	1950	1950	0
195	20231115	171000	372806292	1950	1950	1950	1950	0
196	20231115	170900	372806292	1950	1950	1950	1950	0
197	20231115	170800	372806292	1950	1950	1950	1950	0
198	20231115	170700	372806292	1950	1950	1950	1950	0
199	20231115	170600	372806292	1950	1950	1950	1950	0
200	20231115	170500	372806292	1950	1950	1950	1950	0
201	20231115	170400	372806292	1950	1950	1950	1950	0
202	20231115	170300	372806292	1950	1950	1950	1950	0
203	20231115	170200	372806292	1950	1950	1950	1950	0
204	20231115	170100	372806292	1950	1950	1950	1950	0
205	20231115	170000	372806292	1950	1950	1950	1950	0
206	20231115	165900	372806292	1950	1950	1950	1950	0
207	20231115	165800	372806292	1950	1950	1950	1950	0
208	20231115	165700	372806292	1950	1950	1950	1950	0
209	20231115	165600	372806292	1950	1950	1950	1950	0
210	20231115	165500	372806292	1950	1950	1950	1950	0
211	20231115	165400	372806292	1950	1950	1950	1950	0
212	20231115	165300	372806292	1950	1950	1950	1950	5657
213	20231115	165200	372806292	1950	1950	1950	1950	0
214	20231115	165100	372806292	1950	1950	1950	1950	0
215	20231115	165000	372806292	1950	1950	1950	1950	0
216	20231115	164900	372806292	1950	1950	1950	1950	0
217	20231115	164800	372806292	1950	1950	1950	1950	0
218	20231115	164700	372806292	1950	1950	1950	1950	0
219	20231115	164600	372806292	1950	1950	1950	1950	0
220	20231115	164500	372806292	1950	1950	1950	1950	0
221	20231115	164400	372806292	1950	1950	1950	1950	0
222	20231115	164300	372806292	1950	1950	1950	1950	0
223	20231115	164200	372806292	1950	1950	1950	1950	0
224	20231115	164100	372806292	1950	1950	1950	1950	0
225	20231115	164000	372806292	1950	1950	1950	1950	0
226	20231115	163900	372806292	1950	1950	1950	1950	0
227	20231115	163800	372806292	1950	1950	1950	1950	0
228	20231115	163700	372806292	1950	1950	1950	1950	0
229	20231115	163600	372806292	1950	1950	1950	1950	0
230	20231115	163500	372806292	1950	1950	1950	1950	0
231	20231115	163400	372806292	1950	1950	1950	1950	0
232	20231115	163300	372806292	1950	1950	1950	1950	0
233	20231115	163200	372806292	1950	1950	1950	1950	0
234	20231115	163100	372806292	1950	1950	1950	1950	0
235	20231115	163000	372806292	1950	1950	1950	1950	0
236	20231115	162900	372806292	1950	1950	1950	1950	0
237	20231115	162800	372806292	1950	1950	1950	1950	0
238	20231115	162700	372806292	1950	1950	1950	1950	0
239	20231115	162600	372806292	1950	1950	1950	1950	0
240	20231115	162500	372806292	1950	1950	1950	1950	0
241	20231115	162400	372806292	1950	1950	1950	1950	0
242	20231115	162300	372806292	1950	1950	1950	1950	5657
243	20231115	162200	372806292	1950	1950	1950	1950	0
244	20231115	162100	372806292	1950	1950	1950	1950	0
245	20231115	162000	372806292	1950	1950	1950	1950	0
246	20231115	161900	372806292	1950	1950	1950	1950	0
247	20231115	161800	372806292	1950	1950	1950	1950	0
248	20231115	161700	372806292	1950	1950	1950	1950	0
249	20231115	161600	372806292	1950	1950	1950	1950	0
250	20231115	161500	372806292	1950	1950	1950	1950	0
251	20231115	161400	372806292	1950	1950	1950	1950	0
252	20231115	161300	372806292	1950	1950	1950	1950	0
253	20231115	161200	372806292	1950	1950	1950	1950	0
254	20231115	161100	372806292	1950	1950	1950	1950	0
255	20231115	161000	372806292	1950	1950	1950	1950	0
256	20231115	160900	372806292	1950	1950	1950	1950	0
257	20231115	160800	372806292	1950	1950	1950	1950	0
258	20231115	160700	372806292	1950	1950	1950	1950	0
259	20231115	160600	372806292	1950	1950	1950	1950	0
260	20231115	160500	372806292	1950	1950	1950	1950	0
261	20231115	160400	372806292	1950	1950	1950	1950	0
262	20231115	160300	372806292	1950	1950	1950	1950	0
263	20231115	160200	372806292	1950	1950	1950	1950	0
264	20231115	160100	372806292	1950	1950	1950	1950	0
265	20231115	160000	372806292	1950	1950	1950	1950	0
266	20231115	155900	372806292	1950	1950	1950	1950	0
267	20231115	155800	372806292	1950	1950	1950	1950	0
268	20231115	155700	372806292	1950	1950	1950	1950	0
269	20231115	155600	372806292	1950	1950	1950	1950	0
270	20231115	155500	372806292	1950	1950	1950	1950	0
271	20231115	155400	372806292	1950	1950	1950	1950	0
272	20231115	155300	372806292	1950	1950	1950	1950	5657
273	20231115	155200	372806292	1950	1950	1950	1950	0
274	20231115	155100	372806292	1950	1950	1950	1950	0
275	20231115	155000	372806292	1950	1950	1950	1950	0
276	20231115	154900	372806292	1950	1950	1950	1950	0
277	20231115	154800	372806292	1950	1950	1950	1950	0
278	20231115	154700	372806292	1950	1950	1950	1950	0
279	20231115	154600	372806292	1950	1950	1950	1950	0
280	20231115	154500	372806292	1950	1950	1950	1950	0
281	20231115	154400	372806292	1950	1950	1950	1950	0
282	20231115	154300	372806292	1950	1950	1950	1950	0
283	20231115	154200	372806292	1950	1950	1950	1950	0
284	20231115	154100	372806292	1950	1950	1950	1950	0
285	20231115	154000	372806292	1950	1950	1950	1950	0
286	20231115	153900	372806292	1950	1950	1950	1950	0
287	20231115	153800	372806292	1950	1950	1950	1950	0
288	20231115	153700	372806292	1950	1950	1950	1950	0
289	20231115	153600	372806292	1950	1950	1950	1950	0
290	20231115	153500	372806292	1950	1950	1950	1950	0
291	20231115	153400	372806292	1950	1950	1950	1950	0
292	20231115	153300	372806292	1950	1950	1950	1950	0
293	20231115	153200	372806292	1950	1950	1950	1950	0
294	20231115	153100	372806292	1950	1950	1950	1950	0
295	20231115	153000	372806292	1950	1950	1950	1950	5657
296	20231115	152900	361775142	1949	1949	1949	1949	0
297	20231115	152800	361775142	1949	1949	1949	1949	0
298	20231115	152700	361775142	1949	1949	1949	1949	0
299	20231115	152600	361775142	1949	1949	1949	1949	0
300	20231115	152500	361775142	1949	1949	1949	1949	0
301	20231115	152400	361775142	1949	1949	1949	1949	0
302	20231115	152300	361775142	1949	1949	1949	1949	0
303	20231115	152200	361775142	1949	1949	1949	1949	0
304	20231115	152100	361775142	1949	1949	1949	1949	0
305	20231115	152000	361775142	1949	1949	1949	1949	0
306	20231115	151900	361775142	1949	1949	1949	1949	1
307	20231115	151800	361773193	1940	1940	1940	1940	23
308	20231115	151700	361728573	1949	1949	1949	1949	8
309	20231115	151600	361712981	1949	1949	1949	1949	1
310	20231115	151500	361711032	1931	1931	1931	1931	1
311	20231115	151400	361709101	1949	1949	1949	1949	0
312	20231115	151300	361709101	1949	1948	1949	1948	776
313	20231115	151200	360196679	1922	1922	1922	1922	0
314	20231115	151100	360196679	1922	1950	1950	1922	802
315	20231115	151000	358643649	1950	1948	1950	1948	561
316	20231115	150900	357550021	1950	1950	1950	1950	0
317	20231115	150800	357550021	1950	1946	1950	1946	700
318	20231115	150700	356185624	1948	1948	1948	1948	0
319	20231115	150600	356185624	1948	1947	1948	1947	1078
320	20231115	150500	354085780	1948	1940	1948	1940	3
321	20231115	150400	354079952	1940	1940	1940	1940	111
322	20231115	150300	353864612	1949	1925	1949	1925	821
323	20231115	150200	352270161	1937	1936	1937	1936	368
324	20231115	150100	351557445	1937	1937	1937	1937	0
325	20231115	150000	351557445	1937	1937	1937	1937	0
326	20231115	145900	351557445	1937	1937	1937	1937	0
327	20231115	145800	351557445	1937	1937	1937	1937	0
328	20231115	145700	351557445	1937	1926	1937	1926	1040
329	20231115	145600	349546835	1926	1926	1926	1926	0
330	20231115	145500	349546835	1926	1926	1926	1926	67
331	20231115	145400	349417793	1925	1925	1926	1925	791
332	20231115	145300	347894669	1925	1925	1925	1925	0
333	20231115	145200	347894669	1925	1925	1925	1925	0
334	20231115	145100	347894669	1925	1925	1925	1925	11
335	20231115	145000	347873494	1925	1925	1925	1925	0
336	20231115	144900	347873494	1925	1923	1925	1923	358
337	20231115	144800	347184972	1923	1922	1923	1922	286
338	20231115	144700	346635228	1922	1922	1922	1922	0
339	20231115	144600	346635228	1922	1922	1922	1922	0
340	20231115	144500	346635228	1922	1922	1922	1922	299
341	20231115	144400	346060550	1922	1922	1922	1922	1145
342	20231115	144300	343859860	1922	1922	1922	1922	1
343	20231115	144200	343857938	1913	1913	1913	1913	0
344	20231115	144100	343857938	1913	1913	1913	1913	1
345	20231115	144000	343856025	1922	1922	1922	1922	0
346	20231115	143900	343856025	1922	1922	1922	1922	0
347	20231115	143800	343856025	1922	1922	1922	1922	0
348	20231115	143700	343856025	1922	1922	1922	1922	358
349	20231115	143600	343167949	1922	1922	1922	1922	299
350	20231115	143500	342593271	1922	1921	1922	1921	776
351	20231115	143400	341102027	1923	1923	1923	1923	0
352	20231115	143300	341102027	1923	1923	1923	1923	0
353	20231115	143200	341102027	1923	1922	1923	1922	374
354	20231115	143100	340383084	1922	1922	1922	1922	0
355	20231115	143000	340383084	1922	1922	1922	1922	5
356	20231115	142900	340373474	1922	1922	1922	1922	0
357	20231115	142800	340373474	1922	1922	1922	1922	0
358	20231115	142700	340373474	1922	1918	1922	1918	299
359	20231115	142600	339799448	1918	1916	1918	1916	776
360	20231115	142500	338311166	1916	1915	1916	1915	358
361	20231115	142400	337625305	1915	1915	1915	1915	0
362	20231115	142300	337625305	1915	1915	1915	1915	10
363	20231115	142200	337606155	1910	1910	1910	1910	0
364	20231115	142100	337606155	1910	1910	1910	1910	657
365	20231115	142000	336351285	1910	1905	1910	1904	621
366	20231115	141900	335168656	1903	1924	1924	1903	2804
367	20231115	141800	329821368	1926	1915	1926	1908	1299
368	20231115	141700	327334704	1929	1929	1929	1929	0
369	20231115	141600	327334704	1929	1925	1929	1925	781
370	20231115	141500	325829599	1925	1915	1925	1915	715
371	20231115	141400	324460232	1927	1918	1927	1915	1004
372	20231115	141300	322535840	1918	1920	1920	1918	500
373	20231115	141200	321576040	1936	1927	1936	1918	2358
374	20231115	141100	317042767	1939	1939	1939	1939	0
375	20231115	141000	317042767	1939	1939	1939	1939	299
376	20231115	140900	316463006	1939	1939	1939	1939	319
377	20231115	140800	315844465	1939	1939	1939	1939	0
378	20231115	140700	315844465	1939	1938	1939	1938	457
379	20231115	140600	314958401	1938	1938	1938	1938	0
380	20231115	140500	314958401	1938	1938	1938	1938	0
381	20231115	140400	314958401	1938	1938	1938	1938	1
382	20231115	140300	314956463	1927	1927	1927	1927	1
383	20231115	140200	314954536	1927	1927	1927	1927	11
384	20231115	140100	314933339	1939	1938	1939	1938	299
385	20231115	140000	314353586	1939	1938	1939	1938	359
386	20231115	135900	313657490	1939	1939	1939	1939	0
387	20231115	135800	313657490	1939	1938	1939	1938	776
388	20231115	135700	312152995	1928	1937	1938	1928	11
389	20231115	135600	312131732	1924	1924	1924	1924	0
390	20231115	135500	312131732	1924	1924	1924	1924	0
391	20231115	135400	312131732	1924	1924	1924	1924	1
392	20231115	135300	312129808	1921	1921	1921	1921	1
393	20231115	135200	312127887	1934	1936	1940	1934	304
394	20231115	135100	311538165	1936	1936	1936	1936	1
395	20231115	135000	311536229	1937	1937	1937	1937	0
396	20231115	134900	311536229	1937	1934	1937	1934	321
397	20231115	134800	310915412	1937	1932	1937	1921	1412
398	20231115	134700	308185594	1920	1922	1922	1920	20
399	20231115	134600	308147156	1922	1922	1922	1922	52
400	20231115	134500	308047212	1922	1926	1926	1922	1000
401	20231115	134400	306124011	1928	1928	1928	1928	1000
402	20231115	134300	304196011	1950	1950	1950	1950	299
403	20231115	134200	303612961	1950	1928	1950	1925	1370
404	20231115	134100	300966205	1925	1948	1948	1925	1101
405	20231115	134000	298834892	1951	1951	1951	1951	0
406	20231115	133900	298834892	1951	1927	1951	1927	528
407	20231115	133800	297806416	1927	1927	1927	1927	0
408	20231115	133700	297806416	1927	1948	1948	1927	103
409	20231115	133600	297607347	1926	1949	1949	1926	801
410	20231115	133500	296057353	1949	1938	1949	1923	543
411	20231115	133400	295006315	1952	1951	1952	1951	299
412	20231115	133300	294422767	1952	1952	1952	1952	0
413	20231115	133200	294422767	1952	1952	1952	1952	0
414	20231115	133100	294422767	1952	1952	1953	1952	159
415	20231115	133000	294112389	1952	1951	1953	1951	637
416	20231115	132900	292869346	1939	1939	1939	1939	245
417	20231115	132800	292394291	1939	1939	1939	1939	0
418	20231115	132700	292394291	1939	1939	1939	1939	23
419	20231115	132600	292349694	1951	1951	1951	1951	51
420	20231115	132500	292250193	1950	1949	1950	1949	434
421	20231115	132400	291404033	1949	1949	1949	1949	0
422	20231115	132300	291404033	1949	1946	1949	1946	224
423	20231115	132200	290967949	1938	1948	1948	1938	844
424	20231115	132100	289324359	1948	1948	1948	1948	0
425	20231115	132000	289324359	1948	1946	1948	1946	548
426	20231115	131900	288257534	1946	1946	1946	1946	0
427	20231115	131800	288257534	1946	1946	1946	1946	0
428	20231115	131700	288257534	1946	1944	1946	1939	342
429	20231115	131600	287592376	1939	1939	1939	1939	0
430	20231115	131500	287592376	1939	1939	1939	1939	60
431	20231115	131400	287476036	1939	1939	1939	1939	0
432	20231115	131300	287476036	1939	1939	1939	1939	0
433	20231115	131200	287476036	1939	1939	1939	1939	3
434	20231115	131100	287470219	1940	1937	1940	1937	863
435	20231115	131000	285797488	1937	1936	1937	1936	876
436	20231115	130900	284100770	1937	1937	1937	1937	0
437	20231115	130800	284100770	1937	1935	1937	1935	299
438	20231115	130700	283522125	1916	1934	1934	1916	1200
439	20231115	130600	281220357	1932	1934	1934	1932	200
440	20231115	130500	280833866	1934	1931	1934	1931	664
441	20231115	130400	279550358	1931	1933	1933	1931	993
442	20231115	130300	277631418	1912	1923	1923	1912	2000
443	20231115	130200	273800564	1918	1946	1946	1917	387
444	20231115	130100	273047965	1946	1944	1946	1940	614
445	20231115	130000	271854285	1944	1945	1945	1944	200
446	20231115	125900	271465484	1946	1940	1946	1940	607
447	20231115	125800	270286002	1940	1939	1940	1939	11
448	20231115	125700	270264668	1918	1918	1918	1918	24
449	20231115	125600	270218636	1916	1916	1916	1916	60
450	20231115	125500	270103676	1910	1910	1910	1910	0
451	20231115	125400	270103676	1910	1940	1940	1910	201
452	20231115	125300	269718175	1941	1942	1943	1941	887
453	20231115	125200	267995771	1941	1928	1941	1928	362
454	20231115	125100	267295174	1926	1935	1935	1926	301
455	20231115	125000	266713103	1935	1928	1935	1926	218
456	20231115	124900	266291354	1938	1938	1938	1938	0
457	20231115	124800	266291354	1938	1936	1938	1936	38
458	20231115	124700	266217750	1938	1938	1938	1938	0
459	20231115	124600	266217750	1938	1937	1938	1937	359
460	20231115	124500	265522208	1938	1938	1938	1938	1
461	20231115	124400	265520270	1907	1907	1907	1907	0
462	20231115	124300	265520270	1907	1939	1940	1907	2776
463	20231115	124200	260198769	1939	1939	1939	1939	0
464	20231115	124100	260198769	1939	1939	1939	1939	299
465	20231115	124000	259619008	1940	1923	1940	1923	576
466	20231115	123900	258505180	1921	1921	1921	1921	0
467	20231115	123800	258505180	1921	1932	1932	1921	100
468	20231115	123700	258312085	1932	1932	1932	1932	25
469	20231115	123600	258263785	1940	1940	1940	1940	556
470	20231115	123500	257185145	1919	1940	1942	1919	1594
471	20231115	123400	254093328	1940	1942	1942	1940	332
472	20231115	123300	253448590	1942	1939	1942	1939	60
473	20231115	123200	253332160	1939	1938	1939	1938	299
474	20231115	123100	252752509	1939	1939	1939	1939	0
475	20231115	123000	252752509	1939	1939	1939	1939	0
476	20231115	122900	252752509	1939	1939	1939	1939	0
477	20231115	122800	252752509	1939	1925	1939	1914	669
478	20231115	122700	251462270	1925	1915	1925	1915	174
479	20231115	122600	251127870	1914	1926	1926	1914	1445
480	20231115	122500	248351500	1929	1933	1950	1929	499
481	20231115	122400	247387594	1950	1946	1950	1933	1106
482	20231115	122300	245232442	1937	1937	1937	1937	0
483	20231115	122200	245232442	1937	1935	1937	1935	15
484	20231115	122100	245203391	1945	1944	1945	1944	359
485	20231115	122000	244505226	1937	1937	1937	1937	52
486	20231115	121900	244404502	1937	1937	1937	1937	0
487	20231115	121800	244404502	1937	1937	1937	1937	24
488	20231115	121700	244358014	1937	1937	1937	1937	2
489	20231115	121600	244354140	1946	1946	1946	1946	0
490	20231115	121500	244354140	1946	1944	1947	1930	1976
491	20231115	121400	240512619	1929	1930	1930	1929	200
492	20231115	121300	240126650	1930	1930	1930	1930	0
493	20231115	121200	240126650	1930	1929	1930	1929	26
494	20231115	121100	240076472	1929	1936	1936	1929	600
495	20231115	121000	238917055	1948	1948	1948	1948	0
496	20231115	120900	238917055	1948	1947	1948	1947	359
497	20231115	120800	238217724	1929	1929	1929	1929	6
498	20231115	120700	238206150	1928	1948	1948	1928	608
499	20231115	120600	237023345	1953	1954	1955	1953	676
500	20231115	120500	235702572	1953	1949	1953	1947	919
501	20231115	120400	233909791	1954	1954	1954	1954	0
502	20231115	120300	233909791	1954	1947	1954	1947	392
503	20231115	120200	233144186	1947	1949	1949	1947	152
504	20231115	120100	232848141	1950	1950	1950	1950	290
505	20231115	120000	232282641	1951	1951	1951	1951	11
506	20231115	115900	232261180	1949	1949	1949	1949	0
507	20231115	115800	232261180	1949	1949	1949	1949	23
508	20231115	115700	232216353	1955	1949	1955	1949	301
509	20231115	115600	231627912	1948	1944	1948	1944	1064
510	20231115	115500	229558010	1942	1945	1945	1942	98
511	20231115	115400	229367427	1945	1945	1945	1945	11
512	20231115	115300	229346032	1945	1945	1945	1945	0
513	20231115	115200	229346032	1945	1945	1945	1945	249
514	20231115	115100	228861727	1945	1944	1945	1944	369
515	20231115	115000	228144222	1926	1937	1937	1926	21
516	20231115	114900	228103600	1946	1946	1946	1946	0
517	20231115	114800	228103600	1946	1946	1946	1942	726
518	20231115	114700	226690848	1946	1947	1948	1946	838
519	20231115	114600	225058636	1947	1949	1949	1947	11
520	20231115	114500	225037217	1950	1950	1950	1950	246
521	20231115	114400	224557517	1950	1949	1950	1949	113
522	20231115	114300	224337279	1946	1946	1946	1946	200
523	20231115	114200	223948079	1946	1946	1946	1946	98
524	20231115	114100	223757371	1946	1946	1946	1946	0
525	20231115	114000	223757371	1946	1946	1946	1946	199
526	20231115	113900	223370117	1946	1938	1946	1923	103
527	20231115	113800	223170812	1942	1938	1942	1938	1440
528	20231115	113700	220377660	1938	1923	1938	1923	423
529	20231115	113600	219558137	1923	1923	1923	1923	0
530	20231115	113500	219558137	1923	1923	1923	1923	201
531	20231115	113400	219171614	1920	1936	1936	1920	1200
532	20231115	113300	216866777	1936	1936	1936	1936	24
533	20231115	113200	216820313	1936	1936	1936	1936	102
534	20231115	113100	216622841	1939	1935	1939	1935	499
535	20231115	113000	215656033	1930	1930	1930	1930	143
536	20231115	112900	215380043	1936	1936	1936	1936	0
537	20231115	112800	215380043	1936	1933	1936	1933	777
538	20231115	112700	213875939	1920	1920	1920	1920	434
539	20231115	112600	213042659	1920	1921	1921	1920	500
540	20231115	112500	212082560	1933	1935	1935	1933	34
541	20231115	112400	212016778	1935	1935	1935	1935	7
542	20231115	112300	212003233	1935	1935	1935	1935	174
543	20231115	112200	211666543	1935	1934	1935	1934	121
544	20231115	112100	211432416	1920	1921	1921	1920	100
545	20231115	112000	211240326	1920	1920	1920	1920	30
546	20231115	111900	211182726	1936	1934	1936	1934	1028
547	20231115	111800	209193956	1934	1922	1934	1919	268
548	20231115	111700	208677864	1923	1923	1923	1923	102
549	20231115	111600	208481718	1923	1923	1923	1923	100
550	20231115	111500	208289418	1923	1923	1923	1923	201
551	20231115	111400	207902895	1934	1934	1934	1934	0
552	20231115	111300	207902895	1934	1923	1934	1923	323
553	20231115	111200	207278604	1923	1923	1923	1923	2
554	20231115	111100	207274758	1923	1923	1923	1923	0
555	20231115	111000	207274758	1923	1923	1923	1923	200
556	20231115	110900	206890158	1935	1930	1935	1930	777
557	20231115	110800	205387063	1922	1922	1923	1922	188
558	20231115	110700	205025714	1937	1941	1941	1937	383
559	20231115	110600	204282407	1919	1928	1928	1919	1900
560	20231115	110500	200629308	1928	1935	1941	1928	249
561	20231115	110400	200146403	1937	1941	1942	1937	378
562	20231115	110300	199412549	1942	1942	1942	1942	23
563	20231115	110200	199367883	1941	1941	1941	1941	50
564	20231115	110100	199270833	1941	1957	1958	1941	770
565	20231115	110000	197770000	1939	1941	1957	1938	1288
566	20231115	105900	195262792	1940	1940	1940	1940	0
567	20231115	105800	195262792	1940	1941	1942	1940	195
568	20231115	105700	194884298	1941	1957	1957	1941	1001
569	20231115	105600	192941341	1940	1940	1941	1940	3001
570	20231115	105500	187118401	1957	1954	1957	1939	1310
571	20231115	105400	184572888	1937	1936	1953	1936	1412
572	20231115	105300	181832151	1955	1956	1956	1937	624
573	20231115	105200	180622408	1958	1959	1959	1939	306
574	20231115	105100	180028441	1941	1962	1962	1938	555
575	20231115	105000	178943482	1963	1959	1963	1959	463
576	20231115	104900	178035395	1958	1959	1962	1958	839
577	20231115	104800	176392037	1958	1944	1958	1944	15961
578	20231115	104700	145296371	1944	1944	1944	1944	25
579	20231115	104600	145247771	1944	1942	1944	1942	299
580	20231115	104500	144666525	1942	1940	1942	1940	311
581	20231115	104400	144062684	1939	1939	1939	1939	0
582	20231115	104300	144062684	1939	1938	1939	1938	2516
583	20231115	104200	139184757	1936	1935	1936	1935	4537
584	20231115	104100	130405264	1934	1934	1935	1934	779
585	20231115	104000	128898441	1933	1928	1933	1928	9
586	20231115	103900	128881069	1927	1927	1927	1927	0
587	20231115	103800	128881069	1927	1933	1934	1927	349
588	20231115	103700	128206629	1933	1932	1933	1927	125
589	20231115	103600	127965605	1934	1933	1934	1933	510
590	20231115	103500	126979466	1934	1934	1934	1934	29
591	20231115	103400	126923380	1934	1934	1934	1934	0
592	20231115	103300	126923380	1934	1934	1934	1934	558
593	20231115	103200	125844208	1935	1929	1935	1929	245
594	20231115	103100	125370484	1929	1929	1929	1929	311
595	20231115	103000	124770565	1933	1932	1933	1932	485
596	20231115	102900	123833192	1932	1928	1932	1928	659
597	20231115	102800	122560910	1928	1928	1928	1928	24
598	20231115	102700	122514638	1929	1929	1929	1929	1
599	20231115	102600	122512709	1913	1915	1915	1913	1000
600	20231115	102500	120599263	1931	1930	1931	1913	191
601	20231115	102400	120232066	1930	1931	1932	1930	404
602	20231115	102300	119451913	1930	1930	1930	1930	500
603	20231115	102200	118486913	1931	1929	1931	1929	264
604	20231115	102100	117977598	1931	1931	1931	1931	0
605	20231115	102000	117977598	1931	1922	1932	1922	501
606	20231115	101900	117010005	1933	1933	1933	1933	0
607	20231115	101800	117010005	1933	1933	1933	1933	0
608	20231115	101700	117010005	1933	1933	1934	1933	385
609	20231115	101600	116265443	1934	1934	1934	1934	0
610	20231115	101500	116265443	1934	1934	1934	1934	26
611	20231115	101400	116215159	1934	1933	1934	1933	144
612	20231115	101300	115936683	1934	1933	1934	1933	777
613	20231115	101200	114433979	1933	1933	1933	1933	26
614	20231115	101100	114383721	1934	1933	1934	1933	669
615	20231115	101000	113090175	1932	1932	1932	1932	58
616	20231115	100900	112978119	1934	1934	1934	1934	0
617	20231115	100800	112978119	1934	1934	1934	1934	24
618	20231115	100700	112931703	1922	1936	1936	1922	165
619	20231115	100600	112614428	1938	1938	1938	1938	0
620	20231115	100500	112614428	1938	1937	1938	1937	558
621	20231115	100400	111533324	1938	1933	1938	1933	777
622	20231115	100300	110027998	1938	1938	1938	1938	23
623	20231115	100200	109983424	1938	1937	1938	1937	563
624	20231115	100100	108892530	1937	1937	1937	1937	0
625	20231115	100000	108892530	1937	1937	1937	1937	120
626	20231115	095900	108660090	1939	1939	1939	1939	370
627	20231115	095800	107942660	1939	1938	1939	1938	762
628	20231115	095700	106465367	1938	1936	1938	1936	260
629	20231115	095600	105961692	1936	1936	1936	1936	0
630	20231115	095500	105961692	1936	1936	1936	1936	200
631	20231115	095400	105574492	1937	1939	1939	1937	774
632	20231115	095300	104073776	1937	1937	1937	1936	288
633	20231115	095200	103515936	1937	1937	1937	1937	264
634	20231115	095100	103004568	1938	1938	1938	1938	0
635	20231115	095000	103004568	1938	1937	1939	1937	938
636	20231115	094900	101186825	1938	1938	1938	1938	0
637	20231115	094800	101186825	1938	1938	1938	1938	23
638	20231115	094700	101142251	1939	1939	1939	1939	0
639	20231115	094600	101142251	1939	1937	1939	1918	1110
640	20231115	094500	98990922	1936	1916	1938	1910	637
641	20231115	094400	97762490	1900	1934	1934	1899	1860
642	20231115	094300	94214053	1938	1944	1944	1938	565
643	20231115	094200	93118680	1945	1941	1945	1941	962
644	20231115	094100	91249694	1941	1941	1941	1941	423
645	20231115	094000	90428651	1941	1940	1941	1940	1189
646	20231115	093900	88121792	1940	1940	1940	1940	12
647	20231115	093800	88098512	1939	1937	1942	1937	2387
648	20231115	093700	83469151	1934	1938	1938	1934	3002
649	20231115	093600	77663275	1937	1933	1937	1932	2771
650	20231115	093500	72304451	1933	1930	1933	1930	51
651	20231115	093400	72206018	1934	1933	1934	1930	1140
652	20231115	093300	70001732	1933	1933	1933	1933	28
653	20231115	093200	69947608	1932	1932	1932	1932	340
654	20231115	093100	69290728	1932	1932	1932	1932	20
655	20231115	093000	69252088	1932	1931	1932	1931	939
656	20231115	092900	67438076	1931	1930	1931	1930	351
657	20231115	092800	66760495	1933	1933	1933	1933	24
658	20231115	092700	66714103	1934	1933	1934	1933	299
659	20231115	092600	66135842	1934	1928	1934	1928	1353
660	20231115	092500	63524953	1930	1930	1930	1930	4185
661	20231115	092400	55447903	1930	1931	1932	1929	1658
662	20231115	092300	52246917	1931	1931	1931	1931	100
663	20231115	092200	52053817	1897	1929	1932	1897	8703
664	20231115	092100	35325298	1930	1930	1930	1930	100
665	20231115	092000	35132298	1931	1919	1931	1919	3
666	20231115	091900	35126529	1922	1923	1933	1922	851
667	20231115	091800	33487035	1933	1932	1934	1932	827
668	20231115	091700	31888335	1933	1930	1933	1930	1470
669	20231115	091600	29047345	1911	1911	1911	1911	50
670	20231115	091500	28951795	1933	1930	1933	1930	510
671	20231115	091400	27966385	1933	1933	1933	1932	353
672	20231115	091300	27284186	1905	1933	1935	1905	749
673	20231115	091200	25835382	1935	1900	1935	1900	455
674	20231115	091100	24955167	1900	1937	1939	1900	535
675	20231115	091000	23922755	1937	1935	1937	1917	367
676	20231115	090900	23212453	1917	1931	1936	1917	1604
677	20231115	090800	20120042	1933	1921	1933	1900	1864
678	20231115	090700	16526653	1921	1922	1922	1894	42
679	20231115	090600	16446928	1895	1892	1923	1892	437
680	20231115	090500	15606982	1891	1898	1924	1891	662
681	20231115	090400	14342229	1898	1883	1940	1883	2230
682	20231115	090300	10096965	1883	1875	1883	1875	18
683	20231115	090200	10063188	1884	1874	1884	1874	111
684	20231115	090100	9855161	1874	1885	1887	1874	3372
685	20231115	090000	3533864	1885	1874	1885	1874	1885