KissMeData/053060/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193200	203996589	1968	1968	1968	1968	1888
3	20231124	193100	203996589	1968	1968	1968	1968	0
4	20231124	193000	203996589	1968	1968	1968	1968	0
5	20231124	192900	203996589	1968	1968	1968	1968	0
6	20231124	192800	203996589	1968	1968	1968	1968	0
7	20231124	192700	203996589	1968	1968	1968	1968	0
8	20231124	192600	203996589	1968	1968	1968	1968	0
9	20231124	192500	203996589	1968	1968	1968	1968	0
10	20231124	192400	203996589	1968	1968	1968	1968	0
11	20231124	192300	203996589	1968	1968	1968	1968	0
12	20231124	192200	203996589	1968	1968	1968	1968	0
13	20231124	192100	203996589	1968	1968	1968	1968	0
14	20231124	192000	203996589	1968	1968	1968	1968	0
15	20231124	191900	203996589	1968	1968	1968	1968	0
16	20231124	191800	203996589	1968	1968	1968	1968	0
17	20231124	191700	203996589	1968	1968	1968	1968	0
18	20231124	191600	203996589	1968	1968	1968	1968	0
19	20231124	191500	203996589	1968	1968	1968	1968	0
20	20231124	191400	203996589	1968	1968	1968	1968	0
21	20231124	191300	203996589	1968	1968	1968	1968	0
22	20231124	191200	203996589	1968	1968	1968	1968	0
23	20231124	191100	203996589	1968	1968	1968	1968	0
24	20231124	191000	203996589	1968	1968	1968	1968	0
25	20231124	190900	203996589	1968	1968	1968	1968	0
26	20231124	190800	203996589	1968	1968	1968	1968	0
27	20231124	190700	203996589	1968	1968	1968	1968	0
28	20231124	190600	203996589	1968	1968	1968	1968	0
29	20231124	190500	203996589	1968	1968	1968	1968	0
30	20231124	190400	203996589	1968	1968	1968	1968	0
31	20231124	190300	203996589	1968	1968	1968	1968	0
32	20231124	190200	203996589	1968	1968	1968	1968	1888
33	20231124	190100	203996589	1968	1968	1968	1968	0
34	20231124	190000	203996589	1968	1968	1968	1968	0
35	20231124	185900	203996589	1968	1968	1968	1968	0
36	20231124	185800	203996589	1968	1968	1968	1968	0
37	20231124	185700	203996589	1968	1968	1968	1968	0
38	20231124	185600	203996589	1968	1968	1968	1968	0
39	20231124	185500	203996589	1968	1968	1968	1968	0
40	20231124	185400	203996589	1968	1968	1968	1968	0
41	20231124	185300	203996589	1968	1968	1968	1968	0
42	20231124	185200	203996589	1968	1968	1968	1968	0
43	20231124	185100	203996589	1968	1968	1968	1968	0
44	20231124	185000	203996589	1968	1968	1968	1968	0
45	20231124	184900	203996589	1968	1968	1968	1968	0
46	20231124	184800	203996589	1968	1968	1968	1968	0
47	20231124	184700	203996589	1968	1968	1968	1968	0
48	20231124	184600	203996589	1968	1968	1968	1968	0
49	20231124	184500	203996589	1968	1968	1968	1968	0
50	20231124	184400	203996589	1968	1968	1968	1968	0
51	20231124	184300	203996589	1968	1968	1968	1968	0
52	20231124	184200	203996589	1968	1968	1968	1968	0
53	20231124	184100	203996589	1968	1968	1968	1968	0
54	20231124	184000	203996589	1968	1968	1968	1968	0
55	20231124	183900	203996589	1968	1968	1968	1968	0
56	20231124	183800	203996589	1968	1968	1968	1968	0
57	20231124	183700	203996589	1968	1968	1968	1968	0
58	20231124	183600	203996589	1968	1968	1968	1968	0
59	20231124	183500	203996589	1968	1968	1968	1968	0
60	20231124	183400	203996589	1968	1968	1968	1968	0
61	20231124	183300	203996589	1968	1968	1968	1968	0
62	20231124	183200	203996589	1968	1968	1968	1968	1888
63	20231124	183100	203996589	1968	1968	1968	1968	0
64	20231124	183000	203996589	1968	1968	1968	1968	0
65	20231124	182900	203996589	1968	1968	1968	1968	0
66	20231124	182800	203996589	1968	1968	1968	1968	0
67	20231124	182700	203996589	1968	1968	1968	1968	0
68	20231124	182600	203996589	1968	1968	1968	1968	0
69	20231124	182500	203996589	1968	1968	1968	1968	0
70	20231124	182400	203996589	1968	1968	1968	1968	0
71	20231124	182300	203996589	1968	1968	1968	1968	0
72	20231124	182200	203996589	1968	1968	1968	1968	0
73	20231124	182100	203996589	1968	1968	1968	1968	0
74	20231124	182000	203996589	1968	1968	1968	1968	0
75	20231124	181900	203996589	1968	1968	1968	1968	0
76	20231124	181800	203996589	1968	1968	1968	1968	0
77	20231124	181700	203996589	1968	1968	1968	1968	0
78	20231124	181600	203996589	1968	1968	1968	1968	0
79	20231124	181500	203996589	1968	1968	1968	1968	0
80	20231124	181400	203996589	1968	1968	1968	1968	0
81	20231124	181300	203996589	1968	1968	1968	1968	0
82	20231124	181200	203996589	1968	1968	1968	1968	0
83	20231124	181100	203996589	1968	1968	1968	1968	0
84	20231124	181000	203996589	1968	1968	1968	1968	0
85	20231124	180900	203996589	1968	1968	1968	1968	0
86	20231124	180800	203996589	1968	1968	1968	1968	0
87	20231124	180700	203996589	1968	1968	1968	1968	0
88	20231124	180600	203996589	1968	1968	1968	1968	0
89	20231124	180500	203996589	1968	1968	1968	1968	0
90	20231124	180400	203996589	1968	1968	1968	1968	0
91	20231124	180300	203996589	1968	1968	1968	1968	0
92	20231124	180200	203996589	1968	1968	1968	1968	1888
93	20231124	180100	203996589	1968	1968	1968	1968	0
94	20231124	180000	203996589	1968	1968	1968	1968	0
95	20231124	175900	203996589	1968	1968	1968	1968	0
96	20231124	175800	203996589	1968	1968	1968	1968	0
97	20231124	175700	203996589	1968	1968	1968	1968	0
98	20231124	175600	203996589	1968	1968	1968	1968	0
99	20231124	175500	203996589	1968	1968	1968	1968	0
100	20231124	175400	203996589	1968	1968	1968	1968	0
101	20231124	175300	203996589	1968	1968	1968	1968	0
102	20231124	175200	203996589	1968	1968	1968	1968	0
103	20231124	175100	203996589	1968	1968	1968	1968	0
104	20231124	175000	203996589	1968	1968	1968	1968	0
105	20231124	174900	203996589	1968	1968	1968	1968	0
106	20231124	174800	203996589	1968	1968	1968	1968	0
107	20231124	174700	203996589	1968	1968	1968	1968	0
108	20231124	174600	203996589	1968	1968	1968	1968	0
109	20231124	174500	203996589	1968	1968	1968	1968	0
110	20231124	174400	203996589	1968	1968	1968	1968	0
111	20231124	174300	203996589	1968	1968	1968	1968	0
112	20231124	174200	203996589	1968	1968	1968	1968	0
113	20231124	174100	203996589	1968	1968	1968	1968	0
114	20231124	174000	203996589	1968	1968	1968	1968	0
115	20231124	173900	203996589	1968	1968	1968	1968	0
116	20231124	173800	203996589	1968	1968	1968	1968	0
117	20231124	173700	203996589	1968	1968	1968	1968	0
118	20231124	173600	203996589	1968	1968	1968	1968	0
119	20231124	173500	203996589	1968	1968	1968	1968	0
120	20231124	173400	203996589	1968	1968	1968	1968	0
121	20231124	173300	203996589	1968	1968	1968	1968	0
122	20231124	173200	203996589	1968	1968	1968	1968	1888
123	20231124	173100	203996589	1968	1968	1968	1968	0
124	20231124	173000	203996589	1968	1968	1968	1968	0
125	20231124	172900	203996589	1968	1968	1968	1968	0
126	20231124	172800	203996589	1968	1968	1968	1968	0
127	20231124	172700	203996589	1968	1968	1968	1968	0
128	20231124	172600	203996589	1968	1968	1968	1968	0
129	20231124	172500	203996589	1968	1968	1968	1968	0
130	20231124	172400	203996589	1968	1968	1968	1968	0
131	20231124	172300	203996589	1968	1968	1968	1968	0
132	20231124	172200	203996589	1968	1968	1968	1968	0
133	20231124	172100	203996589	1968	1968	1968	1968	0
134	20231124	172000	203996589	1968	1968	1968	1968	0
135	20231124	171900	203996589	1968	1968	1968	1968	0
136	20231124	171800	203996589	1968	1968	1968	1968	0
137	20231124	171700	203996589	1968	1968	1968	1968	0
138	20231124	171600	203996589	1968	1968	1968	1968	0
139	20231124	171500	203996589	1968	1968	1968	1968	0
140	20231124	171400	203996589	1968	1968	1968	1968	0
141	20231124	171300	203996589	1968	1968	1968	1968	0
142	20231124	171200	203996589	1968	1968	1968	1968	0
143	20231124	171100	203996589	1968	1968	1968	1968	0
144	20231124	171000	203996589	1968	1968	1968	1968	0
145	20231124	170900	203996589	1968	1968	1968	1968	0
146	20231124	170800	203996589	1968	1968	1968	1968	0
147	20231124	170700	203996589	1968	1968	1968	1968	0
148	20231124	170600	203996589	1968	1968	1968	1968	0
149	20231124	170500	203996589	1968	1968	1968	1968	0
150	20231124	170400	203996589	1968	1968	1968	1968	0
151	20231124	170300	203996589	1968	1968	1968	1968	0
152	20231124	170200	203996589	1968	1968	1968	1968	1888
153	20231124	170100	203996589	1968	1968	1968	1968	0
154	20231124	170000	203996589	1968	1968	1968	1968	0
155	20231124	165900	203996589	1968	1968	1968	1968	0
156	20231124	165800	203996589	1968	1968	1968	1968	0
157	20231124	165700	203996589	1968	1968	1968	1968	0
158	20231124	165600	203996589	1968	1968	1968	1968	0
159	20231124	165500	203996589	1968	1968	1968	1968	0
160	20231124	165400	203996589	1968	1968	1968	1968	0
161	20231124	165300	203996589	1968	1968	1968	1968	0
162	20231124	165200	203996589	1968	1968	1968	1968	0
163	20231124	165100	203996589	1968	1968	1968	1968	0
164	20231124	165000	203996589	1968	1968	1968	1968	0
165	20231124	164900	203996589	1968	1968	1968	1968	0
166	20231124	164800	203996589	1968	1968	1968	1968	0
167	20231124	164700	203996589	1968	1968	1968	1968	0
168	20231124	164600	203996589	1968	1968	1968	1968	0
169	20231124	164500	203996589	1968	1968	1968	1968	0
170	20231124	164400	203996589	1968	1968	1968	1968	0
171	20231124	164300	203996589	1968	1968	1968	1968	0
172	20231124	164200	203996589	1968	1968	1968	1968	0
173	20231124	164100	203996589	1968	1968	1968	1968	0
174	20231124	164000	203996589	1968	1968	1968	1968	0
175	20231124	163900	203996589	1968	1968	1968	1968	0
176	20231124	163800	203996589	1968	1968	1968	1968	0
177	20231124	163700	203996589	1968	1968	1968	1968	0
178	20231124	163600	203996589	1968	1968	1968	1968	0
179	20231124	163500	203996589	1968	1968	1968	1968	0
180	20231124	163400	203996589	1968	1968	1968	1968	0
181	20231124	163300	203996589	1968	1968	1968	1968	0
182	20231124	163200	203996589	1968	1968	1968	1968	1888
183	20231124	163100	203996589	1968	1968	1968	1968	0
184	20231124	163000	203996589	1968	1968	1968	1968	0
185	20231124	162900	203996589	1968	1968	1968	1968	0
186	20231124	162800	203996589	1968	1968	1968	1968	0
187	20231124	162700	203996589	1968	1968	1968	1968	0
188	20231124	162600	203996589	1968	1968	1968	1968	0
189	20231124	162500	203996589	1968	1968	1968	1968	0
190	20231124	162400	203996589	1968	1968	1968	1968	0
191	20231124	162300	203996589	1968	1968	1968	1968	0
192	20231124	162200	203996589	1968	1968	1968	1968	0
193	20231124	162100	203996589	1968	1968	1968	1968	0
194	20231124	162000	203996589	1968	1968	1968	1968	0
195	20231124	161900	203996589	1968	1968	1968	1968	0
196	20231124	161800	203996589	1968	1968	1968	1968	0
197	20231124	161700	203996589	1968	1968	1968	1968	0
198	20231124	161600	203996589	1968	1968	1968	1968	0
199	20231124	161500	203996589	1968	1968	1968	1968	0
200	20231124	161400	203996589	1968	1968	1968	1968	0
201	20231124	161300	203996589	1968	1968	1968	1968	0
202	20231124	161200	203996589	1968	1968	1968	1968	0
203	20231124	161100	203996589	1968	1968	1968	1968	0
204	20231124	161000	203996589	1968	1968	1968	1968	0
205	20231124	160900	203996589	1968	1968	1968	1968	0
206	20231124	160800	203996589	1968	1968	1968	1968	0
207	20231124	160700	203996589	1968	1968	1968	1968	0
208	20231124	160600	203996589	1968	1968	1968	1968	0
209	20231124	160500	203996589	1968	1968	1968	1968	0
210	20231124	160400	203996589	1968	1968	1968	1968	0
211	20231124	160300	203996589	1968	1968	1968	1968	0
212	20231124	160200	203996589	1968	1968	1968	1968	1888
213	20231124	160100	203996589	1968	1968	1968	1968	0
214	20231124	160000	203996589	1968	1968	1968	1968	0
215	20231124	155900	203996589	1968	1968	1968	1968	0
216	20231124	155800	203996589	1968	1968	1968	1968	0
217	20231124	155700	203996589	1968	1968	1968	1968	0
218	20231124	155600	203996589	1968	1968	1968	1968	0
219	20231124	155500	203996589	1968	1968	1968	1968	0
220	20231124	155400	203996589	1968	1968	1968	1968	0
221	20231124	155300	203996589	1968	1968	1968	1968	0
222	20231124	155200	203996589	1968	1968	1968	1968	0
223	20231124	155100	203996589	1968	1968	1968	1968	0
224	20231124	155000	203996589	1968	1968	1968	1968	0
225	20231124	154900	203996589	1968	1968	1968	1968	0
226	20231124	154800	203996589	1968	1968	1968	1968	0
227	20231124	154700	203996589	1968	1968	1968	1968	0
228	20231124	154600	203996589	1968	1968	1968	1968	0
229	20231124	154500	203996589	1968	1968	1968	1968	0
230	20231124	154400	203996589	1968	1968	1968	1968	0
231	20231124	154300	203996589	1968	1968	1968	1968	0
232	20231124	154200	203996589	1968	1968	1968	1968	0
233	20231124	154100	203996589	1968	1968	1968	1968	0
234	20231124	154000	203996589	1968	1968	1968	1968	0
235	20231124	153900	203996589	1968	1968	1968	1968	0
236	20231124	153800	203996589	1968	1968	1968	1968	0
237	20231124	153700	203996589	1968	1968	1968	1968	0
238	20231124	153600	203996589	1968	1968	1968	1968	0
239	20231124	153500	203996589	1968	1968	1968	1968	0
240	20231124	153400	203996589	1968	1968	1968	1968	0
241	20231124	153300	203996589	1968	1968	1968	1968	0
242	20231124	153200	203996589	1968	1968	1968	1968	1888
243	20231124	153100	203996589	1968	1968	1968	1968	0
244	20231124	153000	203996589	1968	1968	1968	1968	1888
245	20231124	152900	200281005	1937	1937	1937	1937	0
246	20231124	152800	200281005	1937	1937	1937	1937	0
247	20231124	152700	200281005	1937	1937	1937	1937	0
248	20231124	152600	200281005	1937	1937	1937	1937	0
249	20231124	152500	200281005	1937	1937	1937	1937	0
250	20231124	152400	200281005	1937	1937	1937	1937	0
251	20231124	152300	200281005	1937	1937	1937	1937	0
252	20231124	152200	200281005	1937	1937	1937	1937	0
253	20231124	152100	200281005	1937	1937	1937	1937	0
254	20231124	152000	200281005	1937	1937	1937	1937	0
255	20231124	151900	200281005	1937	1939	1950	1937	2280
256	20231124	151800	195845078	1941	1941	1941	1941	150
257	20231124	151700	195553928	1941	1940	1941	1940	151
258	20231124	151600	195260842	1941	1941	1941	1940	168
259	20231124	151500	194934782	1943	1941	1943	1941	386
260	20231124	151400	194185523	1941	1941	1941	1941	123
261	20231124	151300	193946780	1941	1941	1941	1941	0
262	20231124	151200	193946780	1941	1941	1941	1941	0
263	20231124	151100	193946780	1941	1939	1941	1939	102
264	20231124	151000	193748982	1939	1939	1939	1937	210
265	20231124	150900	193341812	1936	1939	1939	1936	166
266	20231124	150800	193019982	1936	1937	1939	1936	347
267	20231124	150700	192347649	1937	1937	1937	1937	0
268	20231124	150600	192347649	1937	1939	1941	1937	41
269	20231124	150500	192268157	1938	1938	1938	1938	204
270	20231124	150400	191872805	1936	1935	1938	1929	1610
271	20231124	150300	188765235	1938	1935	1938	1935	160
272	20231124	150200	188455185	1932	1932	1932	1932	0
273	20231124	150100	188455185	1932	1936	1936	1932	504
274	20231124	150000	187480963	1938	1936	1938	1935	29
275	20231124	145900	187424803	1938	1936	1938	1935	10
276	20231124	145800	187405442	1939	1937	1939	1936	133
277	20231124	145700	187147839	1941	1937	1941	1937	60
278	20231124	145600	187031579	1937	1937	1937	1937	356
279	20231124	145500	186342007	1937	1939	1939	1937	191
280	20231124	145400	185971866	1938	1939	1939	1938	25
281	20231124	145300	185923411	1941	1938	1941	1937	76
282	20231124	145200	185776102	1938	1938	1938	1938	4
283	20231124	145100	185768350	1937	1937	1937	1937	26
284	20231124	145000	185717988	1938	1939	1939	1938	24
285	20231124	144900	185671472	1939	1940	1940	1939	6
286	20231124	144800	185659833	1941	1939	1941	1939	124
287	20231124	144700	185419387	1938	1938	1939	1938	949
288	20231124	144600	183579899	1938	1937	1938	1937	418
289	20231124	144500	182770061	1937	1937	1937	1937	0
290	20231124	144400	182770061	1937	1932	1937	1932	950
291	20231124	144300	180934469	1932	1930	1932	1930	1069
292	20231124	144200	178870201	1931	1929	1931	1928	295
293	20231124	144100	178300626	1929	1931	1931	1929	1880
294	20231124	144000	174672041	1931	1933	1933	1931	398
295	20231124	143900	173902866	1933	1933	1933	1932	854
296	20231124	143800	172252926	1933	1933	1933	1933	4
297	20231124	143700	172245194	1933	1933	1933	1933	0
298	20231124	143600	172245194	1933	1932	1933	1932	21
299	20231124	143500	172204617	1933	1933	1933	1933	0
300	20231124	143400	172204617	1933	1933	1933	1933	19
301	20231124	143300	172167890	1933	1933	1933	1933	65
302	20231124	143200	172042245	1932	1932	1932	1932	18
303	20231124	143100	172007469	1932	1932	1932	1932	12
304	20231124	143000	171984285	1931	1931	1931	1931	0
305	20231124	142900	171984285	1931	1932	1932	1931	500
306	20231124	142800	171018781	1932	1932	1932	1932	0
307	20231124	142700	171018781	1932	1932	1932	1932	4
308	20231124	142600	171011053	1931	1931	1931	1931	6
309	20231124	142500	170999467	1932	1931	1932	1931	342
310	20231124	142400	170339061	1932	1932	1932	1932	458
311	20231124	142300	169454205	1932	1932	1932	1932	668
312	20231124	142200	168163629	1932	1933	1933	1932	277
313	20231124	142100	167628461	1933	1933	1933	1933	0
314	20231124	142000	167628461	1933	1939	1939	1933	60
315	20231124	141900	167512145	1932	1937	1937	1932	1005
316	20231124	141800	165569514	1937	1938	1938	1937	52
317	20231124	141700	165468786	1938	1938	1938	1938	0
318	20231124	141600	165468786	1938	1939	1939	1938	1023
319	20231124	141500	163485212	1939	1941	1941	1939	79
320	20231124	141400	163331891	1938	1938	1938	1938	0
321	20231124	141300	163331891	1938	1938	1938	1938	0
322	20231124	141200	163331891	1938	1938	1938	1938	6
323	20231124	141100	163320263	1939	1939	1939	1939	4
324	20231124	141000	163312507	1938	1938	1938	1938	0
325	20231124	140900	163312507	1938	1938	1938	1938	0
326	20231124	140800	163312507	1938	1938	1938	1938	262
327	20231124	140700	162804751	1938	1938	1938	1938	0
328	20231124	140600	162804751	1938	1940	1940	1938	98
329	20231124	140500	162614799	1940	1940	1940	1940	77
330	20231124	140400	162465419	1940	1940	1940	1940	4
331	20231124	140300	162457659	1942	1942	1942	1942	0
332	20231124	140200	162457659	1942	1942	1942	1942	0
333	20231124	140100	162457659	1942	1939	1942	1939	310
334	20231124	140000	161855849	1942	1938	1942	1938	55
335	20231124	135900	161749150	1938	1938	1938	1938	4
336	20231124	135800	161741398	1937	1937	1937	1937	6
337	20231124	135700	161729776	1938	1937	1938	1937	22
338	20231124	135600	161687156	1938	1938	1938	1938	53
339	20231124	135500	161584442	1938	1938	1938	1938	39
340	20231124	135400	161508860	1939	1940	1940	1939	10
341	20231124	135300	161489466	1939	1939	1939	1939	0
342	20231124	135200	161489466	1939	1939	1939	1939	4
343	20231124	135100	161481710	1942	1940	1942	1939	35
344	20231124	135000	161413823	1940	1940	1940	1940	73
345	20231124	134900	161272203	1942	1942	1942	1942	0
346	20231124	134800	161272203	1942	1941	1942	1941	7
347	20231124	134700	161258614	1938	1938	1938	1938	70
348	20231124	134600	161122954	1938	1938	1938	1938	403
349	20231124	134500	160341940	1938	1938	1938	1938	5
350	20231124	134400	160332250	1936	1938	1938	1936	7
351	20231124	134300	160318696	1938	1938	1938	1938	0
352	20231124	134200	160318696	1938	1937	1938	1937	2998
353	20231124	134100	154508715	1937	1937	1937	1937	0
354	20231124	134000	154508715	1937	1937	1937	1937	55
355	20231124	133900	154402180	1937	1937	1937	1937	25
356	20231124	133800	154353755	1932	1937	1937	1932	199
357	20231124	133700	153968943	1934	1934	1934	1934	38
358	20231124	133600	153895451	1934	1935	1935	1934	212
359	20231124	133500	153485435	1934	1934	1934	1934	0
360	20231124	133400	153485435	1934	1934	1934	1934	0
361	20231124	133300	153485435	1934	1934	1934	1934	0
362	20231124	133200	153485435	1934	1934	1934	1934	0
363	20231124	133100	153485435	1934	1937	1937	1934	693
364	20231124	133000	152144667	1936	1936	1936	1936	6
365	20231124	132900	152133051	1937	1937	1937	1937	4
366	20231124	132800	152125303	1937	1937	1937	1937	1
367	20231124	132700	152123366	1937	1938	1938	1937	241
368	20231124	132600	151656444	1937	1937	1937	1937	0
369	20231124	132500	151656444	1937	1937	1937	1937	0
370	20231124	132400	151656444	1937	1940	1940	1937	203
371	20231124	132300	151263121	1940	1939	1940	1939	205
372	20231124	132200	150865526	1938	1938	1938	1938	0
373	20231124	132100	150865526	1938	1941	1941	1938	480
374	20231124	132000	149934627	1941	1942	1942	1941	59
375	20231124	131900	149820052	1942	1942	1942	1942	1
376	20231124	131800	149818110	1941	1941	1941	1941	0
377	20231124	131700	149818110	1941	1941	1941	1941	0
378	20231124	131600	149818110	1941	1942	1942	1941	6
379	20231124	131500	149806463	1943	1943	1943	1943	0
380	20231124	131400	149806463	1943	1943	1943	1943	0
381	20231124	131300	149806463	1943	1943	1943	1943	2
382	20231124	131200	149802577	1941	1941	1941	1941	0
383	20231124	131100	149802577	1941	1941	1941	1941	0
384	20231124	131000	149802577	1941	1941	1941	1941	0
385	20231124	130900	149802577	1941	1941	1941	1941	0
386	20231124	130800	149802577	1941	1941	1941	1941	0
387	20231124	130700	149802577	1941	1941	1941	1941	0
388	20231124	130600	149802577	1941	1941	1941	1941	0
389	20231124	130500	149802577	1941	1944	1944	1941	492
390	20231124	130400	148847602	1941	1941	1941	1941	0
391	20231124	130300	148847602	1941	1941	1941	1941	0
392	20231124	130200	148847602	1941	1941	1941	1941	6
393	20231124	130100	148835956	1944	1944	1944	1944	627
394	20231124	130000	147617068	1946	1946	1946	1946	56
395	20231124	125900	147508092	1946	1946	1946	1946	0
396	20231124	125800	147508092	1946	1946	1946	1946	0
397	20231124	125700	147508092	1946	1946	1946	1946	0
398	20231124	125600	147508092	1946	1946	1946	1946	0
399	20231124	125500	147508092	1946	1945	1946	1945	71
400	20231124	125400	147369935	1944	1944	1944	1944	19
401	20231124	125300	147332999	1944	1944	1944	1944	0
402	20231124	125200	147332999	1944	1944	1944	1944	0
403	20231124	125100	147332999	1944	1945	1945	1944	409
404	20231124	125000	146537646	1945	1945	1945	1945	0
405	20231124	124900	146537646	1945	1945	1945	1945	2
406	20231124	124800	146533756	1944	1945	1945	1944	32
407	20231124	124700	146471523	1945	1945	1945	1945	39
408	20231124	124600	146395668	1945	1945	1945	1945	0
409	20231124	124500	146395668	1945	1945	1945	1945	0
410	20231124	124400	146395668	1945	1945	1945	1945	0
411	20231124	124300	146395668	1945	1945	1945	1945	0
412	20231124	124200	146395668	1945	1945	1945	1945	0
413	20231124	124100	146395668	1945	1945	1945	1945	0
414	20231124	124000	146395668	1945	1945	1945	1945	56
415	20231124	123900	146286748	1944	1944	1944	1944	0
416	20231124	123800	146286748	1944	1944	1944	1944	1
417	20231124	123700	146284804	1938	1938	1938	1938	0
418	20231124	123600	146284804	1938	1938	1938	1938	0
419	20231124	123500	146284804	1938	1938	1938	1938	0
420	20231124	123400	146284804	1938	1944	1945	1938	4075
421	20231124	123300	138376438	1945	1945	1945	1945	0
422	20231124	123200	138376438	1945	1945	1945	1945	0
423	20231124	123100	138376438	1945	1945	1945	1945	0
424	20231124	123000	138376438	1945	1945	1945	1945	1
425	20231124	122900	138374493	1943	1943	1943	1943	0
426	20231124	122800	138374493	1943	1943	1943	1943	0
427	20231124	122700	138374493	1943	1943	1943	1943	0
428	20231124	122600	138374493	1943	1943	1943	1943	0
429	20231124	122500	138374493	1943	1943	1943	1943	10
430	20231124	122400	138355063	1945	1945	1945	1945	0
431	20231124	122300	138355063	1945	1945	1945	1945	0
432	20231124	122200	138355063	1945	1942	1945	1942	330
433	20231124	122100	137714133	1942	1942	1942	1942	0
434	20231124	122000	137714133	1942	1943	1944	1942	63
435	20231124	121900	137591683	1943	1943	1943	1943	0
436	20231124	121800	137591683	1943	1943	1943	1943	0
437	20231124	121700	137591683	1943	1943	1943	1943	0
438	20231124	121600	137591683	1943	1943	1943	1943	0
439	20231124	121500	137591683	1943	1941	1943	1941	21
440	20231124	121400	137550920	1943	1942	1943	1942	25
441	20231124	121300	137502365	1943	1943	1943	1943	51
442	20231124	121200	137403272	1943	1943	1943	1943	0
443	20231124	121100	137403272	1943	1943	1943	1943	500
444	20231124	121000	136431772	1943	1943	1943	1943	0
445	20231124	120900	136431772	1943	1943	1943	1943	0
446	20231124	120800	136431772	1943	1943	1943	1943	0
447	20231124	120700	136431772	1943	1942	1943	1942	257
448	20231124	120600	135932454	1941	1941	1941	1941	7
449	20231124	120500	135918867	1942	1942	1942	1942	267
450	20231124	120400	135400353	1943	1943	1943	1943	0
451	20231124	120300	135400353	1943	1943	1943	1943	0
452	20231124	120200	135400353	1943	1943	1943	1943	10
453	20231124	120100	135380923	1941	1942	1942	1941	23
454	20231124	120000	135336270	1943	1942	1943	1941	176
455	20231124	115900	134994527	1940	1940	1940	1940	541
456	20231124	115800	133944987	1940	1940	1940	1940	2
457	20231124	115700	133941107	1940	1940	1940	1940	15
458	20231124	115600	133912007	1940	1940	1940	1940	140
459	20231124	115500	133640407	1940	1940	1940	1940	4
460	20231124	115400	133632647	1940	1940	1940	1940	4
461	20231124	115300	133624887	1940	1940	1940	1940	1
462	20231124	115200	133622947	1939	1940	1940	1939	12
463	20231124	115100	133599674	1940	1940	1940	1940	0
464	20231124	115000	133599674	1940	1940	1940	1940	38
465	20231124	114900	133525954	1940	1940	1940	1940	0
466	20231124	114800	133525954	1940	1940	1940	1940	30
467	20231124	114700	133467754	1943	1943	1943	1943	0
468	20231124	114600	133467754	1943	1943	1943	1943	0
469	20231124	114500	133467754	1943	1943	1943	1943	0
470	20231124	114400	133467754	1943	1943	1943	1943	379
471	20231124	114300	132731357	1943	1943	1943	1943	0
472	20231124	114200	132731357	1943	1943	1943	1943	0
473	20231124	114100	132731357	1943	1943	1943	1943	0
474	20231124	114000	132731357	1943	1943	1943	1943	56
475	20231124	113900	132622549	1940	1940	1940	1940	0
476	20231124	113800	132622549	1940	1941	1943	1940	23
477	20231124	113700	132577901	1943	1940	1943	1940	270
478	20231124	113600	132053891	1943	1943	1943	1943	0
479	20231124	113500	132053891	1943	1943	1943	1943	71
480	20231124	113400	131915938	1941	1941	1941	1941	0
481	20231124	113300	131915938	1941	1941	1941	1941	0
482	20231124	113200	131915938	1941	1941	1941	1941	0
483	20231124	113100	131915938	1941	1942	1942	1941	16
484	20231124	113000	131884878	1943	1943	1943	1943	1
485	20231124	112900	131882935	1944	1944	1944	1944	0
486	20231124	112800	131882935	1944	1944	1944	1944	51
487	20231124	112700	131783791	1942	1942	1942	1942	0
488	20231124	112600	131783791	1942	1942	1942	1942	0
489	20231124	112500	131783791	1942	1942	1942	1942	0
490	20231124	112400	131783791	1942	1942	1942	1942	7
491	20231124	112300	131770197	1944	1944	1944	1944	0
492	20231124	112200	131770197	1944	1942	1944	1942	60
493	20231124	112100	131653657	1942	1942	1942	1942	10
494	20231124	112000	131634237	1942	1942	1942	1940	97
495	20231124	111900	131445909	1942	1942	1942	1942	0
496	20231124	111800	131445909	1942	1940	1942	1938	1532
497	20231124	111700	128476735	1942	1942	1942	1942	1
498	20231124	111600	128474793	1942	1942	1942	1942	0
499	20231124	111500	128474793	1942	1942	1942	1942	0
500	20231124	111400	128474793	1942	1942	1942	1942	5
501	20231124	111300	128465083	1939	1939	1939	1939	0
502	20231124	111200	128465083	1939	1939	1939	1939	0
503	20231124	111100	128465083	1939	1939	1939	1939	0
504	20231124	111000	128465083	1939	1939	1939	1939	9
505	20231124	110900	128447632	1942	1942	1942	1942	1
506	20231124	110800	128445690	1942	1942	1942	1942	0
507	20231124	110700	128445690	1942	1942	1942	1942	1
508	20231124	110600	128443748	1939	1940	1940	1939	55
509	20231124	110500	128337081	1944	1944	1944	1944	0
510	20231124	110400	128337081	1944	1944	1944	1944	0
511	20231124	110300	128337081	1944	1944	1944	1944	0
512	20231124	110200	128337081	1944	1944	1944	1944	0
513	20231124	110100	128337081	1944	1944	1944	1944	11
514	20231124	110000	128315697	1944	1944	1944	1944	56
515	20231124	105900	128206833	1944	1944	1944	1944	0
516	20231124	105800	128206833	1944	1940	1944	1940	15
517	20231124	105700	128177729	1945	1938	1945	1936	1810
518	20231124	105600	124672472	1938	1940	1940	1938	85
519	20231124	105500	124507581	1945	1945	1945	1945	1
520	20231124	105400	124505636	1945	1945	1945	1945	45
521	20231124	105300	124418111	1945	1945	1945	1945	0
522	20231124	105200	124418111	1945	1943	1945	1943	2500
523	20231124	105100	119559244	1943	1943	1943	1943	0
524	20231124	105000	119559244	1943	1943	1943	1943	0
525	20231124	104900	119559244	1943	1939	1943	1939	166
526	20231124	104800	119237366	1939	1937	1939	1936	36
527	20231124	104700	119167648	1935	1939	1939	1935	1805
528	20231124	104600	115674826	1939	1939	1939	1939	8
529	20231124	104500	115659314	1940	1940	1940	1940	0
530	20231124	104400	115659314	1940	1940	1940	1940	0
531	20231124	104300	115659314	1940	1940	1940	1940	0
532	20231124	104200	115659314	1940	1940	1940	1940	14
533	20231124	104100	115632154	1943	1943	1943	1943	0
534	20231124	104000	115632154	1943	1943	1943	1943	57
535	20231124	103900	115521403	1943	1943	1943	1943	4
536	20231124	103800	115513631	1943	1940	1943	1940	1160
537	20231124	103700	113261008	1937	1938	1938	1937	10
538	20231124	103600	113241635	1940	1940	1940	1940	5
539	20231124	103500	113231935	1938	1938	1938	1938	0
540	20231124	103400	113231935	1938	1938	1938	1938	3
541	20231124	103300	113226121	1940	1940	1940	1940	710
542	20231124	103200	111848721	1939	1936	1939	1935	354
543	20231124	103100	111163721	1935	1935	1935	1935	2635
544	20231124	103000	106064996	1933	1933	1933	1933	0
545	20231124	102900	106064996	1933	1933	1933	1933	0
546	20231124	102800	106064996	1933	1935	1935	1933	8
547	20231124	102700	106049530	1935	1935	1935	1935	10
548	20231124	102600	106030180	1934	1934	1934	1934	100
549	20231124	102500	105836780	1935	1933	1935	1932	574
550	20231124	102400	104727583	1933	1933	1933	1933	0
551	20231124	102300	104727583	1933	1933	1933	1933	0
552	20231124	102200	104727583	1933	1934	1934	1932	672
553	20231124	102100	103428896	1934	1934	1934	1934	0
554	20231124	102000	103428896	1934	1943	1943	1934	511
555	20231124	101900	102439378	1943	1943	1943	1943	0
556	20231124	101800	102439378	1943	1943	1943	1943	0
557	20231124	101700	102439378	1943	1943	1943	1943	0
558	20231124	101600	102439378	1943	1943	1943	1943	0
559	20231124	101500	102439378	1943	1943	1943	1943	71
560	20231124	101400	102301425	1939	1939	1939	1939	7
561	20231124	101300	102287852	1943	1943	1943	1943	11
562	20231124	101200	102266479	1937	1937	1937	1937	1000
563	20231124	101100	100329479	1937	1937	1937	1937	0
564	20231124	101000	100329479	1937	1937	1937	1937	3
565	20231124	100900	100323668	1943	1943	1943	1943	3
566	20231124	100800	100317839	1943	1943	1943	1943	2
567	20231124	100700	100313953	1943	1943	1943	1943	0
568	20231124	100600	100313953	1943	1943	1943	1943	0
569	20231124	100500	100313953	1943	1943	1943	1943	0
570	20231124	100400	100313953	1943	1943	1943	1943	0
571	20231124	100300	100313953	1943	1935	1943	1934	232
572	20231124	100200	99864963	1934	1934	1934	1934	264
573	20231124	100100	99354387	1935	1933	1935	1933	500
574	20231124	100000	98387537	1935	1936	1936	1934	93
575	20231124	095900	98207562	1934	1936	1936	1934	506
576	20231124	095800	97228545	1937	1943	1943	1937	243
577	20231124	095700	96757216	1943	1943	1943	1943	5
578	20231124	095600	96747501	1943	1943	1943	1943	36
579	20231124	095500	96677553	1944	1944	1944	1944	0
580	20231124	095400	96677553	1944	1939	1944	1939	105
581	20231124	095300	96473933	1944	1940	1944	1940	71
582	20231124	095200	96336149	1944	1944	1944	1944	0
583	20231124	095100	96336149	1944	1944	1944	1944	1
584	20231124	095000	96334205	1944	1944	1944	1944	0
585	20231124	094900	96334205	1944	1944	1944	1944	0
586	20231124	094800	96334205	1944	1939	1944	1939	120
587	20231124	094700	96101125	1939	1940	1940	1939	7
588	20231124	094600	96087550	1945	1945	1945	1945	0
589	20231124	094500	96087550	1945	1945	1945	1945	10
590	20231124	094400	96068100	1934	1939	1945	1934	3055
591	20231124	094300	90156376	1945	1939	1945	1939	772
592	20231124	094200	88658799	1939	1940	1941	1939	1781
593	20231124	094100	85204648	1941	1941	1941	1941	100
594	20231124	094000	85010548	1945	1950	1950	1939	996
595	20231124	093900	83076188	1951	1951	1951	1951	55
596	20231124	093800	82968883	1938	1938	1938	1938	1000
597	20231124	093700	81030883	1938	1940	1951	1938	5617
598	20231124	093600	70101641	1939	1936	1939	1936	1026
599	20231124	093500	68113436	1936	1935	1937	1934	532
600	20231124	093400	67084465	1935	1935	1936	1934	1527
601	20231124	093300	64130235	1935	1935	1935	1935	1597
602	20231124	093200	61040040	1935	1935	1935	1935	34
603	20231124	093100	60974250	1935	1933	1935	1933	67
604	20231124	093000	60844619	1933	1933	1933	1933	10
605	20231124	092900	60825289	1933	1933	1933	1933	100
606	20231124	092800	60631989	1933	1933	1933	1933	0
607	20231124	092700	60631989	1933	1933	1933	1933	100
608	20231124	092600	60438689	1932	1932	1932	1932	7
609	20231124	092500	60425165	1932	1933	1933	1932	254
610	20231124	092400	59934236	1934	1936	1936	1934	2876
611	20231124	092300	54369618	1938	1938	1938	1938	0
612	20231124	092200	54369618	1938	1936	1938	1936	560
613	20231124	092100	53285438	1937	1939	1939	1937	795
614	20231124	092000	51744460	1939	1940	1940	1939	305
615	20231124	091900	51152888	1940	1940	1940	1940	116
616	20231124	091800	50927848	1940	1940	1941	1940	3106
617	20231124	091700	44899207	1940	1940	1941	1940	165
618	20231124	091600	44579102	1940	1940	1940	1940	8
619	20231124	091500	44563582	1941	1941	1941	1941	0
620	20231124	091400	44563582	1941	1941	1941	1941	4
621	20231124	091300	44555818	1938	1938	1938	1938	620
622	20231124	091200	43354258	1941	1936	1941	1936	1379
623	20231124	091100	40684509	1941	1941	1941	1936	10
624	20231124	091000	40665139	1941	1941	1941	1941	0
625	20231124	090900	40665139	1941	1941	1941	1941	8
626	20231124	090800	40649611	1941	1935	1942	1933	1464
627	20231124	090700	37816122	1940	1942	1945	1940	1979
628	20231124	090600	33976225	1945	1942	1945	1940	1404
629	20231124	090500	31251096	1942	1951	1951	1942	370
630	20231124	090400	30532149	1951	1951	1951	1951	0
631	20231124	090300	30532149	1951	1943	1951	1942	872
632	20231124	090200	28836617	1951	1958	1958	1944	7221
633	20231124	090100	14747133	1970	1965	1970	1953	1356
634	20231124	090000	12088997	1965	1968	1968	1965	1553