KissMeData/175250/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202600	168722177	1962	1962	1962	1962	208
3	20231106	202500	168722177	1962	1962	1962	1962	0
4	20231106	202400	168722177	1962	1962	1962	1962	0
5	20231106	202300	168722177	1962	1962	1962	1962	0
6	20231106	202200	168722177	1962	1962	1962	1962	0
7	20231106	202100	168722177	1962	1962	1962	1962	0
8	20231106	202000	168722177	1962	1962	1962	1962	0
9	20231106	201900	168722177	1962	1962	1962	1962	0
10	20231106	201800	168722177	1962	1962	1962	1962	0
11	20231106	201700	168722177	1962	1962	1962	1962	0
12	20231106	201600	168722177	1962	1962	1962	1962	0
13	20231106	201500	168722177	1962	1962	1962	1962	0
14	20231106	201400	168722177	1962	1962	1962	1962	0
15	20231106	201300	168722177	1962	1962	1962	1962	0
16	20231106	201200	168722177	1962	1962	1962	1962	0
17	20231106	201100	168722177	1962	1962	1962	1962	0
18	20231106	201000	168722177	1962	1962	1962	1962	0
19	20231106	200900	168722177	1962	1962	1962	1962	0
20	20231106	200800	168722177	1962	1962	1962	1962	0
21	20231106	200700	168722177	1962	1962	1962	1962	0
22	20231106	200600	168722177	1962	1962	1962	1962	0
23	20231106	200500	168722177	1962	1962	1962	1962	0
24	20231106	200400	168722177	1962	1962	1962	1962	0
25	20231106	200300	168722177	1962	1962	1962	1962	0
26	20231106	200200	168722177	1962	1962	1962	1962	0
27	20231106	200100	168722177	1962	1962	1962	1962	0
28	20231106	200000	168722177	1962	1962	1962	1962	0
29	20231106	195900	168722177	1962	1962	1962	1962	0
30	20231106	195800	168722177	1962	1962	1962	1962	0
31	20231106	195700	168722177	1962	1962	1962	1962	0
32	20231106	195600	168722177	1962	1962	1962	1962	208
33	20231106	195500	168722177	1962	1962	1962	1962	0
34	20231106	195400	168722177	1962	1962	1962	1962	0
35	20231106	195300	168722177	1962	1962	1962	1962	0
36	20231106	195200	168722177	1962	1962	1962	1962	0
37	20231106	195100	168722177	1962	1962	1962	1962	0
38	20231106	195000	168722177	1962	1962	1962	1962	0
39	20231106	194900	168722177	1962	1962	1962	1962	0
40	20231106	194800	168722177	1962	1962	1962	1962	0
41	20231106	194700	168722177	1962	1962	1962	1962	0
42	20231106	194600	168722177	1962	1962	1962	1962	0
43	20231106	194500	168722177	1962	1962	1962	1962	0
44	20231106	194400	168722177	1962	1962	1962	1962	0
45	20231106	194300	168722177	1962	1962	1962	1962	0
46	20231106	194200	168722177	1962	1962	1962	1962	0
47	20231106	194100	168722177	1962	1962	1962	1962	0
48	20231106	194000	168722177	1962	1962	1962	1962	0
49	20231106	193900	168722177	1962	1962	1962	1962	0
50	20231106	193800	168722177	1962	1962	1962	1962	0
51	20231106	193700	168722177	1962	1962	1962	1962	0
52	20231106	193600	168722177	1962	1962	1962	1962	0
53	20231106	193500	168722177	1962	1962	1962	1962	0
54	20231106	193400	168722177	1962	1962	1962	1962	0
55	20231106	193300	168722177	1962	1962	1962	1962	0
56	20231106	193200	168722177	1962	1962	1962	1962	0
57	20231106	193100	168722177	1962	1962	1962	1962	0
58	20231106	193000	168722177	1962	1962	1962	1962	0
59	20231106	192900	168722177	1962	1962	1962	1962	0
60	20231106	192800	168722177	1962	1962	1962	1962	0
61	20231106	192700	168722177	1962	1962	1962	1962	0
62	20231106	192600	168722177	1962	1962	1962	1962	208
63	20231106	192500	168722177	1962	1962	1962	1962	0
64	20231106	192400	168722177	1962	1962	1962	1962	0
65	20231106	192300	168722177	1962	1962	1962	1962	0
66	20231106	192200	168722177	1962	1962	1962	1962	0
67	20231106	192100	168722177	1962	1962	1962	1962	0
68	20231106	192000	168722177	1962	1962	1962	1962	0
69	20231106	191900	168722177	1962	1962	1962	1962	0
70	20231106	191800	168722177	1962	1962	1962	1962	0
71	20231106	191700	168722177	1962	1962	1962	1962	0
72	20231106	191600	168722177	1962	1962	1962	1962	0
73	20231106	191500	168722177	1962	1962	1962	1962	0
74	20231106	191400	168722177	1962	1962	1962	1962	0
75	20231106	191300	168722177	1962	1962	1962	1962	0
76	20231106	191200	168722177	1962	1962	1962	1962	0
77	20231106	191100	168722177	1962	1962	1962	1962	0
78	20231106	191000	168722177	1962	1962	1962	1962	0
79	20231106	190900	168722177	1962	1962	1962	1962	0
80	20231106	190800	168722177	1962	1962	1962	1962	0
81	20231106	190700	168722177	1962	1962	1962	1962	0
82	20231106	190600	168722177	1962	1962	1962	1962	0
83	20231106	190500	168722177	1962	1962	1962	1962	0
84	20231106	190400	168722177	1962	1962	1962	1962	0
85	20231106	190300	168722177	1962	1962	1962	1962	0
86	20231106	190200	168722177	1962	1962	1962	1962	0
87	20231106	190100	168722177	1962	1962	1962	1962	0
88	20231106	190000	168722177	1962	1962	1962	1962	0
89	20231106	185900	168722177	1962	1962	1962	1962	0
90	20231106	185800	168722177	1962	1962	1962	1962	0
91	20231106	185700	168722177	1962	1962	1962	1962	0
92	20231106	185600	168722177	1962	1962	1962	1962	208
93	20231106	185500	168722177	1962	1962	1962	1962	0
94	20231106	185400	168722177	1962	1962	1962	1962	0
95	20231106	185300	168722177	1962	1962	1962	1962	0
96	20231106	185200	168722177	1962	1962	1962	1962	0
97	20231106	185100	168722177	1962	1962	1962	1962	0
98	20231106	185000	168722177	1962	1962	1962	1962	0
99	20231106	184900	168722177	1962	1962	1962	1962	0
100	20231106	184800	168722177	1962	1962	1962	1962	0
101	20231106	184700	168722177	1962	1962	1962	1962	0
102	20231106	184600	168722177	1962	1962	1962	1962	0
103	20231106	184500	168722177	1962	1962	1962	1962	0
104	20231106	184400	168722177	1962	1962	1962	1962	0
105	20231106	184300	168722177	1962	1962	1962	1962	0
106	20231106	184200	168722177	1962	1962	1962	1962	0
107	20231106	184100	168722177	1962	1962	1962	1962	0
108	20231106	184000	168722177	1962	1962	1962	1962	0
109	20231106	183900	168722177	1962	1962	1962	1962	0
110	20231106	183800	168722177	1962	1962	1962	1962	0
111	20231106	183700	168722177	1962	1962	1962	1962	0
112	20231106	183600	168722177	1962	1962	1962	1962	0
113	20231106	183500	168722177	1962	1962	1962	1962	0
114	20231106	183400	168722177	1962	1962	1962	1962	0
115	20231106	183300	168722177	1962	1962	1962	1962	0
116	20231106	183200	168722177	1962	1962	1962	1962	0
117	20231106	183100	168722177	1962	1962	1962	1962	0
118	20231106	183000	168722177	1962	1962	1962	1962	0
119	20231106	182900	168722177	1962	1962	1962	1962	0
120	20231106	182800	168722177	1962	1962	1962	1962	0
121	20231106	182700	168722177	1962	1962	1962	1962	0
122	20231106	182600	168722177	1962	1962	1962	1962	208
123	20231106	182500	168722177	1962	1962	1962	1962	0
124	20231106	182400	168722177	1962	1962	1962	1962	0
125	20231106	182300	168722177	1962	1962	1962	1962	0
126	20231106	182200	168722177	1962	1962	1962	1962	0
127	20231106	182100	168722177	1962	1962	1962	1962	0
128	20231106	182000	168722177	1962	1962	1962	1962	0
129	20231106	181900	168722177	1962	1962	1962	1962	0
130	20231106	181800	168722177	1962	1962	1962	1962	0
131	20231106	181700	168722177	1962	1962	1962	1962	0
132	20231106	181600	168722177	1962	1962	1962	1962	0
133	20231106	181500	168722177	1962	1962	1962	1962	0
134	20231106	181400	168722177	1962	1962	1962	1962	0
135	20231106	181300	168722177	1962	1962	1962	1962	0
136	20231106	181200	168722177	1962	1962	1962	1962	0
137	20231106	181100	168722177	1962	1962	1962	1962	0
138	20231106	181000	168722177	1962	1962	1962	1962	0
139	20231106	180900	168722177	1962	1962	1962	1962	0
140	20231106	180800	168722177	1962	1962	1962	1962	0
141	20231106	180700	168722177	1962	1962	1962	1962	0
142	20231106	180600	168722177	1962	1962	1962	1962	0
143	20231106	180500	168722177	1962	1962	1962	1962	0
144	20231106	180400	168722177	1962	1962	1962	1962	0
145	20231106	180300	168722177	1962	1962	1962	1962	0
146	20231106	180200	168722177	1962	1962	1962	1962	0
147	20231106	180100	168722177	1962	1962	1962	1962	0
148	20231106	180000	168722177	1962	1962	1962	1962	0
149	20231106	175900	168722177	1962	1962	1962	1962	0
150	20231106	175800	168722177	1962	1962	1962	1962	0
151	20231106	175700	168722177	1962	1962	1962	1962	0
152	20231106	175600	168722177	1962	1962	1962	1962	208
153	20231106	175500	168722177	1962	1962	1962	1962	0
154	20231106	175400	168722177	1962	1962	1962	1962	0
155	20231106	175300	168722177	1962	1962	1962	1962	0
156	20231106	175200	168722177	1962	1962	1962	1962	0
157	20231106	175100	168722177	1962	1962	1962	1962	0
158	20231106	175000	168722177	1962	1962	1962	1962	0
159	20231106	174900	168722177	1962	1962	1962	1962	0
160	20231106	174800	168722177	1962	1962	1962	1962	0
161	20231106	174700	168722177	1962	1962	1962	1962	0
162	20231106	174600	168722177	1962	1962	1962	1962	0
163	20231106	174500	168722177	1962	1962	1962	1962	0
164	20231106	174400	168722177	1962	1962	1962	1962	0
165	20231106	174300	168722177	1962	1962	1962	1962	0
166	20231106	174200	168722177	1962	1962	1962	1962	0
167	20231106	174100	168722177	1962	1962	1962	1962	0
168	20231106	174000	168722177	1962	1962	1962	1962	0
169	20231106	173900	168722177	1962	1962	1962	1962	0
170	20231106	173800	168722177	1962	1962	1962	1962	0
171	20231106	173700	168722177	1962	1962	1962	1962	0
172	20231106	173600	168722177	1962	1962	1962	1962	0
173	20231106	173500	168722177	1962	1962	1962	1962	0
174	20231106	173400	168722177	1962	1962	1962	1962	0
175	20231106	173300	168722177	1962	1962	1962	1962	0
176	20231106	173200	168722177	1962	1962	1962	1962	0
177	20231106	173100	168722177	1962	1962	1962	1962	0
178	20231106	173000	168722177	1962	1962	1962	1962	0
179	20231106	172900	168722177	1962	1962	1962	1962	0
180	20231106	172800	168722177	1962	1962	1962	1962	0
181	20231106	172700	168722177	1962	1962	1962	1962	0
182	20231106	172600	168722177	1962	1962	1962	1962	208
183	20231106	172500	168722177	1962	1962	1962	1962	0
184	20231106	172400	168722177	1962	1962	1962	1962	0
185	20231106	172300	168722177	1962	1962	1962	1962	0
186	20231106	172200	168722177	1962	1962	1962	1962	0
187	20231106	172100	168722177	1962	1962	1962	1962	0
188	20231106	172000	168722177	1962	1962	1962	1962	0
189	20231106	171900	168722177	1962	1962	1962	1962	0
190	20231106	171800	168722177	1962	1962	1962	1962	0
191	20231106	171700	168722177	1962	1962	1962	1962	0
192	20231106	171600	168722177	1962	1962	1962	1962	0
193	20231106	171500	168722177	1962	1962	1962	1962	0
194	20231106	171400	168722177	1962	1962	1962	1962	0
195	20231106	171300	168722177	1962	1962	1962	1962	0
196	20231106	171200	168722177	1962	1962	1962	1962	0
197	20231106	171100	168722177	1962	1962	1962	1962	0
198	20231106	171000	168722177	1962	1962	1962	1962	0
199	20231106	170900	168722177	1962	1962	1962	1962	0
200	20231106	170800	168722177	1962	1962	1962	1962	0
201	20231106	170700	168722177	1962	1962	1962	1962	0
202	20231106	170600	168722177	1962	1962	1962	1962	0
203	20231106	170500	168722177	1962	1962	1962	1962	0
204	20231106	170400	168722177	1962	1962	1962	1962	0
205	20231106	170300	168722177	1962	1962	1962	1962	0
206	20231106	170200	168722177	1962	1962	1962	1962	0
207	20231106	170100	168722177	1962	1962	1962	1962	0
208	20231106	170000	168722177	1962	1962	1962	1962	0
209	20231106	165900	168722177	1962	1962	1962	1962	0
210	20231106	165800	168722177	1962	1962	1962	1962	0
211	20231106	165700	168722177	1962	1962	1962	1962	0
212	20231106	165600	168722177	1962	1962	1962	1962	208
213	20231106	165500	168722177	1962	1962	1962	1962	0
214	20231106	165400	168722177	1962	1962	1962	1962	0
215	20231106	165300	168722177	1962	1962	1962	1962	0
216	20231106	165200	168722177	1962	1962	1962	1962	0
217	20231106	165100	168722177	1962	1962	1962	1962	0
218	20231106	165000	168722177	1962	1962	1962	1962	0
219	20231106	164900	168722177	1962	1962	1962	1962	0
220	20231106	164800	168722177	1962	1962	1962	1962	0
221	20231106	164700	168722177	1962	1962	1962	1962	0
222	20231106	164600	168722177	1962	1962	1962	1962	0
223	20231106	164500	168722177	1962	1962	1962	1962	0
224	20231106	164400	168722177	1962	1962	1962	1962	0
225	20231106	164300	168722177	1962	1962	1962	1962	0
226	20231106	164200	168722177	1962	1962	1962	1962	0
227	20231106	164100	168722177	1962	1962	1962	1962	0
228	20231106	164000	168722177	1962	1962	1962	1962	0
229	20231106	163900	168722177	1962	1962	1962	1962	0
230	20231106	163800	168722177	1962	1962	1962	1962	0
231	20231106	163700	168722177	1962	1962	1962	1962	0
232	20231106	163600	168722177	1962	1962	1962	1962	0
233	20231106	163500	168722177	1962	1962	1962	1962	0
234	20231106	163400	168722177	1962	1962	1962	1962	0
235	20231106	163300	168722177	1962	1962	1962	1962	0
236	20231106	163200	168722177	1962	1962	1962	1962	0
237	20231106	163100	168722177	1962	1962	1962	1962	0
238	20231106	163000	168722177	1962	1962	1962	1962	0
239	20231106	162900	168722177	1962	1962	1962	1962	0
240	20231106	162800	168722177	1962	1962	1962	1962	0
241	20231106	162700	168722177	1962	1962	1962	1962	0
242	20231106	162600	168722177	1962	1962	1962	1962	208
243	20231106	162500	168722177	1962	1962	1962	1962	0
244	20231106	162400	168722177	1962	1962	1962	1962	0
245	20231106	162300	168722177	1962	1962	1962	1962	0
246	20231106	162200	168722177	1962	1962	1962	1962	0
247	20231106	162100	168722177	1962	1962	1962	1962	0
248	20231106	162000	168722177	1962	1962	1962	1962	0
249	20231106	161900	168722177	1962	1962	1962	1962	0
250	20231106	161800	168722177	1962	1962	1962	1962	0
251	20231106	161700	168722177	1962	1962	1962	1962	0
252	20231106	161600	168722177	1962	1962	1962	1962	0
253	20231106	161500	168722177	1962	1962	1962	1962	0
254	20231106	161400	168722177	1962	1962	1962	1962	0
255	20231106	161300	168722177	1962	1962	1962	1962	0
256	20231106	161200	168722177	1962	1962	1962	1962	0
257	20231106	161100	168722177	1962	1962	1962	1962	0
258	20231106	161000	168722177	1962	1962	1962	1962	0
259	20231106	160900	168722177	1962	1962	1962	1962	0
260	20231106	160800	168722177	1962	1962	1962	1962	0
261	20231106	160700	168722177	1962	1962	1962	1962	0
262	20231106	160600	168722177	1962	1962	1962	1962	0
263	20231106	160500	168722177	1962	1962	1962	1962	0
264	20231106	160400	168722177	1962	1962	1962	1962	0
265	20231106	160300	168722177	1962	1962	1962	1962	0
266	20231106	160200	168722177	1962	1962	1962	1962	0
267	20231106	160100	168722177	1962	1962	1962	1962	0
268	20231106	160000	168722177	1962	1962	1962	1962	0
269	20231106	155900	168722177	1962	1962	1962	1962	0
270	20231106	155800	168722177	1962	1962	1962	1962	0
271	20231106	155700	168722177	1962	1962	1962	1962	0
272	20231106	155600	168722177	1962	1962	1962	1962	208
273	20231106	155500	168722177	1962	1962	1962	1962	0
274	20231106	155400	168722177	1962	1962	1962	1962	0
275	20231106	155300	168722177	1962	1962	1962	1962	0
276	20231106	155200	168722177	1962	1962	1962	1962	0
277	20231106	155100	168722177	1962	1962	1962	1962	0
278	20231106	155000	168722177	1962	1962	1962	1962	0
279	20231106	154900	168722177	1962	1962	1962	1962	0
280	20231106	154800	168722177	1962	1962	1962	1962	0
281	20231106	154700	168722177	1962	1962	1962	1962	0
282	20231106	154600	168722177	1962	1962	1962	1962	0
283	20231106	154500	168722177	1962	1962	1962	1962	0
284	20231106	154400	168722177	1962	1962	1962	1962	0
285	20231106	154300	168722177	1962	1962	1962	1962	0
286	20231106	154200	168722177	1962	1962	1962	1962	0
287	20231106	154100	168722177	1962	1962	1962	1962	0
288	20231106	154000	168722177	1962	1962	1962	1962	0
289	20231106	153900	168722177	1962	1962	1962	1962	0
290	20231106	153800	168722177	1962	1962	1962	1962	0
291	20231106	153700	168722177	1962	1962	1962	1962	0
292	20231106	153600	168722177	1962	1962	1962	1962	0
293	20231106	153500	168722177	1962	1962	1962	1962	0
294	20231106	153400	168722177	1962	1962	1962	1962	0
295	20231106	153300	168722177	1962	1962	1962	1962	0
296	20231106	153200	168722177	1962	1962	1962	1962	0
297	20231106	153100	168722177	1962	1962	1962	1962	0
298	20231106	153000	168722177	1962	1962	1962	1962	208
299	20231106	152900	168314081	1962	1962	1962	1962	0
300	20231106	152800	168314081	1962	1962	1962	1962	0
301	20231106	152700	168314081	1962	1962	1962	1962	0
302	20231106	152600	168314081	1962	1962	1962	1962	0
303	20231106	152500	168314081	1962	1962	1962	1962	0
304	20231106	152400	168314081	1962	1962	1962	1962	0
305	20231106	152300	168314081	1962	1962	1962	1962	0
306	20231106	152200	168314081	1962	1962	1962	1962	0
307	20231106	152100	168314081	1962	1962	1962	1962	0
308	20231106	152000	168314081	1962	1962	1962	1962	0
309	20231106	151900	168314081	1962	1964	1964	1956	2595
310	20231106	151800	163222393	1964	1965	1965	1964	938
311	20231106	151700	161379356	1967	1967	1967	1967	22
312	20231106	151600	161336082	1968	1968	1968	1968	7
313	20231106	151500	161322306	1965	1968	1968	1965	101
314	20231106	151400	161123541	1968	1968	1968	1968	0
315	20231106	151300	161123541	1968	1968	1968	1968	10
316	20231106	151200	161103861	1968	1968	1968	1968	110
317	20231106	151100	160887381	1967	1967	1967	1967	134
318	20231106	151000	160623803	1967	1967	1967	1967	5
319	20231106	150900	160613968	1966	1966	1966	1966	0
320	20231106	150800	160613968	1966	1966	1966	1966	0
321	20231106	150700	160613968	1966	1966	1966	1966	71
322	20231106	150600	160474382	1968	1970	1970	1968	51
323	20231106	150500	160373961	1970	1970	1970	1970	0
324	20231106	150400	160373961	1970	1970	1970	1970	0
325	20231106	150300	160373961	1970	1970	1970	1970	200
326	20231106	150200	159979961	1970	1970	1970	1970	0
327	20231106	150100	159979961	1970	1970	1970	1970	0
328	20231106	150000	159979961	1970	1970	1970	1970	0
329	20231106	145900	159979961	1970	1969	1970	1969	10
330	20231106	145800	159960270	1969	1969	1969	1969	0
331	20231106	145700	159960270	1969	1969	1969	1969	0
332	20231106	145600	159960270	1969	1969	1969	1969	130
333	20231106	145500	159704300	1970	1970	1970	1970	0
334	20231106	145400	159704300	1970	1970	1970	1970	0
335	20231106	145300	159704300	1970	1970	1970	1970	0
336	20231106	145200	159704300	1970	1970	1970	1970	1
337	20231106	145100	159702330	1970	1970	1970	1970	0
338	20231106	145000	159702330	1970	1970	1970	1970	10
339	20231106	144900	159682630	1966	1966	1966	1966	477
340	20231106	144800	158744848	1966	1966	1966	1966	594
341	20231106	144700	157577044	1965	1965	1965	1965	627
342	20231106	144600	156344989	1963	1963	1963	1963	0
343	20231106	144500	156344989	1963	1963	1963	1963	0
344	20231106	144400	156344989	1963	1963	1963	1963	0
345	20231106	144300	156344989	1963	1963	1963	1963	0
346	20231106	144200	156344989	1963	1963	1963	1963	0
347	20231106	144100	156344989	1963	1963	1963	1963	0
348	20231106	144000	156344989	1963	1963	1963	1963	0
349	20231106	143900	156344989	1963	1963	1963	1963	0
350	20231106	143800	156344989	1963	1963	1963	1963	100
351	20231106	143700	156148689	1963	1963	1963	1963	8
352	20231106	143600	156132985	1962	1962	1962	1962	0
353	20231106	143500	156132985	1962	1962	1962	1962	0
354	20231106	143400	156132985	1962	1962	1962	1962	0
355	20231106	143300	156132985	1962	1962	1962	1962	305
356	20231106	143200	155534575	1962	1962	1962	1962	0
357	20231106	143100	155534575	1962	1962	1962	1962	54
358	20231106	143000	155428627	1962	1962	1962	1962	0
359	20231106	142900	155428627	1962	1962	1962	1962	0
360	20231106	142800	155428627	1962	1962	1962	1962	0
361	20231106	142700	155428627	1962	1962	1962	1962	0
362	20231106	142600	155428627	1962	1962	1962	1962	0
363	20231106	142500	155428627	1962	1962	1962	1962	0
364	20231106	142400	155428627	1962	1962	1962	1962	0
365	20231106	142300	155428627	1962	1962	1962	1962	0
366	20231106	142200	155428627	1962	1962	1962	1962	0
367	20231106	142100	155428627	1962	1962	1962	1962	0
368	20231106	142000	155428627	1962	1962	1962	1962	0
369	20231106	141900	155428627	1962	1962	1962	1962	0
370	20231106	141800	155428627	1962	1962	1962	1962	45
371	20231106	141700	155340337	1962	1962	1962	1962	1
372	20231106	141600	155338375	1959	1958	1959	1958	2
373	20231106	141500	155334458	1957	1957	1957	1957	2031
374	20231106	141400	151359791	1955	1955	1955	1955	2
375	20231106	141300	151355881	1955	1956	1956	1955	6
376	20231106	141200	151344150	1957	1957	1957	1957	55
377	20231106	141100	151236515	1956	1956	1956	1956	7
378	20231106	141000	151222823	1956	1956	1956	1956	55
379	20231106	140900	151115243	1956	1963	1963	1956	2819
380	20231106	140800	145594028	1964	1964	1964	1964	0
381	20231106	140700	145594028	1964	1964	1964	1964	7
382	20231106	140600	145580280	1963	1963	1963	1963	0
383	20231106	140500	145580280	1963	1963	1963	1963	0
384	20231106	140400	145580280	1963	1963	1963	1963	0
385	20231106	140300	145580280	1963	1963	1963	1963	0
386	20231106	140200	145580280	1963	1963	1963	1963	0
387	20231106	140100	145580280	1963	1963	1963	1963	0
388	20231106	140000	145580280	1963	1963	1963	1963	0
389	20231106	135900	145580280	1963	1963	1963	1963	0
390	20231106	135800	145580280	1963	1963	1963	1963	0
391	20231106	135700	145580280	1963	1963	1963	1963	165
392	20231106	135600	145256385	1963	1963	1963	1963	0
393	20231106	135500	145256385	1963	1963	1963	1963	0
394	20231106	135400	145256385	1963	1963	1963	1963	0
395	20231106	135300	145256385	1963	1963	1963	1963	0
396	20231106	135200	145256385	1963	1963	1963	1963	0
397	20231106	135100	145256385	1963	1964	1964	1963	31
398	20231106	135000	145195519	1964	1964	1964	1964	88
399	20231106	134900	145022687	1964	1964	1964	1964	0
400	20231106	134800	145022687	1964	1964	1964	1964	0
401	20231106	134700	145022687	1964	1964	1964	1964	0
402	20231106	134600	145022687	1964	1964	1964	1964	0
403	20231106	134500	145022687	1964	1964	1964	1964	80
404	20231106	134400	144865567	1964	1964	1964	1964	30
405	20231106	134300	144806647	1967	1967	1967	1967	0
406	20231106	134200	144806647	1967	1967	1967	1967	0
407	20231106	134100	144806647	1967	1967	1967	1967	0
408	20231106	134000	144806647	1967	1967	1967	1967	0
409	20231106	133900	144806647	1967	1967	1967	1967	0
410	20231106	133800	144806647	1967	1967	1967	1967	0
411	20231106	133700	144806647	1967	1967	1967	1967	1
412	20231106	133600	144804680	1965	1965	1965	1965	0
413	20231106	133500	144804680	1965	1965	1965	1965	0
414	20231106	133400	144804680	1965	1965	1965	1965	550
415	20231106	133300	143723930	1963	1963	1963	1963	0
416	20231106	133200	143723930	1963	1963	1963	1963	0
417	20231106	133100	143723930	1963	1963	1963	1963	0
418	20231106	133000	143723930	1963	1963	1963	1963	0
419	20231106	132900	143723930	1963	1964	1964	1963	149
420	20231106	132800	143431434	1963	1963	1963	1963	0
421	20231106	132700	143431434	1963	1963	1963	1963	0
422	20231106	132600	143431434	1963	1963	1963	1963	0
423	20231106	132500	143431434	1963	1963	1963	1963	0
424	20231106	132400	143431434	1963	1963	1963	1963	0
425	20231106	132300	143431434	1963	1965	1965	1963	40
426	20231106	132200	143352872	1965	1965	1965	1965	54
427	20231106	132100	143246762	1965	1965	1965	1965	0
428	20231106	132000	143246762	1965	1964	1965	1964	228
429	20231106	131900	142798911	1963	1963	1963	1963	100
430	20231106	131800	142602611	1964	1964	1964	1964	50
431	20231106	131700	142504411	1964	1964	1964	1964	0
432	20231106	131600	142504411	1964	1964	1964	1964	210
433	20231106	131500	142091971	1964	1964	1964	1964	116
434	20231106	131400	141864147	1964	1964	1964	1964	12
435	20231106	131300	141840579	1967	1967	1967	1967	1
436	20231106	131200	141838612	1967	1964	1967	1964	931
437	20231106	131100	140010053	1964	1964	1964	1964	0
438	20231106	131000	140010053	1964	1964	1964	1964	0
439	20231106	130900	140010053	1964	1964	1964	1964	0
440	20231106	130800	140010053	1964	1964	1964	1964	0
441	20231106	130700	140010053	1964	1964	1964	1964	14
442	20231106	130600	139982557	1963	1963	1963	1963	0
443	20231106	130500	139982557	1963	1963	1963	1963	0
444	20231106	130400	139982557	1963	1963	1963	1963	2
445	20231106	130300	139978631	1963	1963	1963	1963	0
446	20231106	130200	139978631	1963	1963	1963	1963	1
447	20231106	130100	139976668	1964	1964	1964	1964	0
448	20231106	130000	139976668	1964	1963	1964	1963	47
449	20231106	125900	139884406	1963	1963	1963	1963	20
450	20231106	125800	139845146	1964	1964	1964	1964	1
451	20231106	125700	139843182	1955	1955	1955	1955	0
452	20231106	125600	139843182	1955	1958	1958	1955	4047
453	20231106	125500	131930738	1956	1956	1956	1956	0
454	20231106	125400	131930738	1956	1956	1956	1956	0
455	20231106	125300	131930738	1956	1963	1963	1956	2500
456	20231106	125200	127036843	1956	1956	1956	1956	0
457	20231106	125100	127036843	1956	1973	1973	1956	2504
458	20231106	125000	122113034	1970	1970	1970	1970	0
459	20231106	124900	122113034	1970	1970	1970	1970	0
460	20231106	124800	122113034	1970	1971	1971	1970	98
461	20231106	124700	121919880	1976	1976	1976	1976	0
462	20231106	124600	121919880	1976	1976	1976	1976	4
463	20231106	124500	121911976	1976	1976	1976	1976	3
464	20231106	124400	121906048	1977	1977	1977	1977	0
465	20231106	124300	121906048	1977	1977	1977	1977	0
466	20231106	124200	121906048	1977	1977	1977	1977	0
467	20231106	124100	121906048	1977	1976	1977	1976	155
468	20231106	124000	121599696	1977	1977	1977	1977	0
469	20231106	123900	121599696	1977	1977	1977	1977	0
470	20231106	123800	121599696	1977	1977	1977	1977	0
471	20231106	123700	121599696	1977	1977	1977	1977	429
472	20231106	123600	120751563	1977	1977	1977	1977	0
473	20231106	123500	120751563	1977	1977	1977	1977	0
474	20231106	123400	120751563	1977	1977	1977	1977	71
475	20231106	123300	120611196	1978	1978	1978	1978	10
476	20231106	123200	120591416	1979	1979	1979	1979	0
477	20231106	123100	120591416	1979	1979	1979	1979	0
478	20231106	123000	120591416	1979	1977	1979	1977	159
479	20231106	122900	120277067	1977	1975	1977	1975	108
480	20231106	122800	120063765	1975	1971	1975	1970	404
481	20231106	122700	119267254	1971	1971	1971	1970	136
482	20231106	122600	118999308	1971	1968	1971	1968	1898
483	20231106	122500	115261763	1967	1962	1967	1962	1311
484	20231106	122400	112687976	1957	1957	1957	1957	0
485	20231106	122300	112687976	1957	1957	1957	1957	0
486	20231106	122200	112687976	1957	1957	1957	1957	0
487	20231106	122100	112687976	1957	1957	1957	1957	98
488	20231106	122000	112496190	1957	1957	1957	1957	0
489	20231106	121900	112496190	1957	1957	1957	1957	52
490	20231106	121800	112394426	1957	1957	1957	1957	0
491	20231106	121700	112394426	1957	1958	1958	1957	2000
492	20231106	121600	108480179	1959	1961	1961	1959	100
493	20231106	121500	108284229	1963	1963	1963	1963	0
494	20231106	121400	108284229	1963	1962	1963	1962	665
495	20231106	121300	106978989	1961	1961	1961	1961	0
496	20231106	121200	106978989	1961	1961	1961	1961	0
497	20231106	121100	106978989	1961	1961	1961	1961	0
498	20231106	121000	106978989	1961	1961	1961	1961	510
499	20231106	120900	105978879	1960	1960	1960	1960	155
500	20231106	120800	105675079	1959	1957	1959	1957	190
501	20231106	120700	105302939	1958	1958	1958	1958	20
502	20231106	120600	105263779	1958	1958	1958	1958	0
503	20231106	120500	105263779	1958	1958	1958	1958	120
504	20231106	120400	105028819	1962	1961	1962	1961	1926
505	20231106	120300	101251923	1962	1962	1962	1962	0
506	20231106	120200	101251923	1962	1962	1962	1962	0
507	20231106	120100	101251923	1962	1962	1962	1962	0
508	20231106	120000	101251923	1962	1962	1962	1962	1
509	20231106	115900	101249961	1959	1959	1959	1959	0
510	20231106	115800	101249961	1959	1959	1959	1959	27
511	20231106	115700	101197068	1957	1957	1957	1957	0
512	20231106	115600	101197068	1957	1957	1957	1957	943
513	20231106	115500	99351617	1965	1965	1965	1965	0
514	20231106	115400	99351617	1965	1959	1965	1959	201
515	20231106	115300	98957852	1959	1959	1959	1959	0
516	20231106	115200	98957852	1959	1959	1959	1959	0
517	20231106	115100	98957852	1959	1960	1960	1959	753
518	20231106	115000	97482667	1966	1966	1966	1966	0
519	20231106	114900	97482667	1966	1966	1966	1966	0
520	20231106	114800	97482667	1966	1966	1966	1966	64
521	20231106	114700	97356843	1966	1966	1966	1966	0
522	20231106	114600	97356843	1966	1966	1966	1966	0
523	20231106	114500	97356843	1966	1966	1966	1966	0
524	20231106	114400	97356843	1966	1966	1966	1966	36
525	20231106	114300	97286067	1966	1966	1966	1966	0
526	20231106	114200	97286067	1966	1966	1966	1966	0
527	20231106	114100	97286067	1966	1966	1966	1966	0
528	20231106	114000	97286067	1966	1966	1966	1966	0
529	20231106	113900	97286067	1966	1966	1966	1966	0
530	20231106	113800	97286067	1966	1966	1966	1966	0
531	20231106	113700	97286067	1966	1966	1966	1966	0
532	20231106	113600	97286067	1966	1965	1966	1965	353
533	20231106	113500	96592164	1965	1965	1965	1965	12
534	20231106	113400	96568584	1963	1960	1963	1960	1830
535	20231106	113300	92979827	1956	1956	1956	1956	0
536	20231106	113200	92979827	1956	1956	1956	1956	0
537	20231106	113100	92979827	1956	1956	1956	1956	0
538	20231106	113000	92979827	1956	1956	1956	1956	5
539	20231106	112900	92970047	1956	1956	1956	1956	0
540	20231106	112800	92970047	1956	1956	1956	1956	0
541	20231106	112700	92970047	1956	1956	1956	1956	0
542	20231106	112600	92970047	1956	1956	1956	1956	0
543	20231106	112500	92970047	1956	1956	1956	1956	0
544	20231106	112400	92970047	1956	1962	1962	1956	3031
545	20231106	112300	87032711	1965	1965	1965	1965	0
546	20231106	112200	87032711	1965	1965	1965	1965	0
547	20231106	112100	87032711	1965	1965	1965	1965	0
548	20231106	112000	87032711	1965	1965	1965	1965	88
549	20231106	111900	86859791	1965	1965	1965	1965	12
550	20231106	111800	86836211	1966	1966	1966	1966	0
551	20231106	111700	86836211	1966	1966	1966	1966	0
552	20231106	111600	86836211	1966	1965	1966	1965	50
553	20231106	111500	86737916	1966	1966	1966	1966	0
554	20231106	111400	86737916	1966	1966	1966	1966	0
555	20231106	111300	86737916	1966	1966	1966	1966	148
556	20231106	111200	86446948	1966	1967	1967	1966	98
557	20231106	111100	86254185	1962	1962	1962	1962	5
558	20231106	111000	86244375	1962	1962	1962	1962	0
559	20231106	110900	86244375	1962	1962	1962	1962	0
560	20231106	110800	86244375	1962	1962	1962	1962	10
561	20231106	110700	86224755	1965	1965	1965	1965	0
562	20231106	110600	86224755	1965	1965	1965	1965	0
563	20231106	110500	86224755	1965	1965	1965	1965	1
564	20231106	110400	86222790	1963	1962	1963	1962	1632
565	20231106	110300	83019467	1962	1960	1962	1960	274
566	20231106	110200	82482226	1961	1961	1961	1961	0
567	20231106	110100	82482226	1961	1961	1961	1961	0
568	20231106	110000	82482226	1961	1961	1961	1961	0
569	20231106	105900	82482226	1961	1961	1961	1961	0
570	20231106	105800	82482226	1961	1961	1961	1961	0
571	20231106	105700	82482226	1961	1961	1961	1961	100
572	20231106	105600	82286126	1961	1961	1961	1961	0
573	20231106	105500	82286126	1961	1961	1961	1961	0
574	20231106	105400	82286126	1961	1960	1961	1960	12
575	20231106	105300	82262597	1961	1961	1961	1961	0
576	20231106	105200	82262597	1961	1961	1961	1961	0
577	20231106	105100	82262597	1961	1961	1961	1961	0
578	20231106	105000	82262597	1961	1961	1961	1961	0
579	20231106	104900	82262597	1961	1961	1961	1961	0
580	20231106	104800	82262597	1961	1961	1961	1961	0
581	20231106	104700	82262597	1961	1961	1961	1961	63
582	20231106	104600	82139054	1955	1955	1955	1955	0
583	20231106	104500	82139054	1955	1955	1955	1955	0
584	20231106	104400	82139054	1955	1957	1957	1955	766
585	20231106	104300	80641500	1957	1957	1957	1957	51
586	20231106	104200	80541693	1961	1961	1961	1961	0
587	20231106	104100	80541693	1961	1961	1961	1961	63
588	20231106	104000	80418150	1959	1959	1959	1959	68
589	20231106	103900	80284938	1961	1960	1961	1960	700
590	20231106	103800	78912738	1955	1955	1955	1955	2001
591	20231106	103700	75000783	1958	1959	1959	1958	113
592	20231106	103600	74779487	1959	1954	1959	1954	378
593	20231106	103500	74040497	1960	1960	1960	1960	26
594	20231106	103400	73989537	1954	1954	1954	1954	0
595	20231106	103300	73989537	1954	1958	1958	1954	503
596	20231106	103200	73006290	1958	1958	1958	1958	5
597	20231106	103100	72996500	1960	1958	1960	1958	135
598	20231106	103000	72732002	1958	1958	1958	1958	0
599	20231106	102900	72732002	1958	1958	1958	1958	0
600	20231106	102800	72732002	1958	1958	1958	1958	1
601	20231106	102700	72730044	1958	1958	1958	1958	1
602	20231106	102600	72728086	1958	1960	1960	1958	41
603	20231106	102500	72647728	1960	1960	1960	1960	0
604	20231106	102400	72647728	1960	1960	1960	1960	1
605	20231106	102300	72645768	1959	1959	1959	1959	0
606	20231106	102200	72645768	1959	1959	1959	1959	10
607	20231106	102100	72626178	1958	1958	1958	1958	1
608	20231106	102000	72624220	1958	1958	1958	1958	0
609	20231106	101900	72624220	1958	1957	1958	1957	151
610	20231106	101800	72328637	1956	1956	1956	1956	26
611	20231106	101700	72277781	1956	1956	1956	1956	1
612	20231106	101600	72275825	1956	1955	1957	1955	129
613	20231106	101500	72023526	1950	1950	1950	1950	0
614	20231106	101400	72023526	1950	1948	1950	1944	2181
615	20231106	101300	67775016	1949	1955	1955	1948	56
616	20231106	101200	67665875	1944	1943	1944	1943	201
617	20231106	101100	67275132	1955	1944	1955	1944	80
618	20231106	101000	67119574	1944	1939	1944	1935	1840
619	20231106	100900	63556749	1940	1943	1943	1940	33
620	20231106	100800	63492708	1944	1946	1946	1944	209
621	20231106	100700	63086160	1945	1945	1945	1945	96
622	20231106	100600	62899440	1945	1945	1945	1945	1159
623	20231106	100500	60645185	1946	1946	1946	1946	1445
624	20231106	100400	57833215	1960	1960	1960	1960	966
625	20231106	100300	55939855	1962	1965	1965	1962	2168
626	20231106	100200	51683832	1968	1968	1968	1968	47
627	20231106	100100	51591336	1968	1970	1970	1968	109
628	20231106	100000	51376675	1970	1970	1970	1970	27
629	20231106	095900	51323485	1970	1970	1970	1970	6
630	20231106	095800	51311665	1969	1969	1969	1969	0
631	20231106	095700	51311665	1969	1969	1969	1969	16
632	20231106	095600	51280161	1971	1971	1971	1971	11
633	20231106	095500	51258480	1968	1968	1968	1968	0
634	20231106	095400	51258480	1968	1968	1968	1968	5
635	20231106	095300	51248640	1973	1973	1973	1973	0
636	20231106	095200	51248640	1973	1973	1973	1973	100
637	20231106	095100	51051340	1974	1974	1974	1974	0
638	20231106	095000	51051340	1974	1969	1974	1968	266
639	20231106	094900	50526978	1973	1972	1973	1971	982
640	20231106	094800	48590497	1972	1969	1972	1969	624
641	20231106	094700	47361665	1968	1968	1968	1968	53
642	20231106	094600	47257361	1966	1964	1966	1964	768
643	20231106	094500	45748213	1964	1964	1965	1964	502
644	20231106	094400	44761852	1965	1965	1965	1965	0
645	20231106	094300	44761852	1965	1965	1965	1965	5
646	20231106	094200	44752027	1965	1966	1966	1963	199
647	20231106	094100	44360842	1969	1969	1969	1969	0
648	20231106	094000	44360842	1969	1969	1969	1969	0
649	20231106	093900	44360842	1969	1969	1969	1969	57
650	20231106	093800	44248609	1969	1967	1970	1967	320
651	20231106	093700	43619019	1967	1967	1967	1967	307
652	20231106	093600	43015150	1967	1968	1968	1967	3
653	20231106	093500	43009248	1969	1965	1969	1965	207
654	20231106	093400	42601924	1965	1966	1967	1965	22
655	20231106	093300	42558676	1967	1962	1967	1962	99
656	20231106	093200	42364050	1960	1957	1960	1949	200
657	20231106	093100	41972454	1952	1948	1952	1948	1150
658	20231106	093000	39728113	1947	1947	1947	1947	0
659	20231106	092900	39728113	1947	1946	1948	1946	67
660	20231106	092800	39597698	1946	1945	1946	1944	11
661	20231106	092700	39576300	1945	1944	1945	1943	17
662	20231106	092600	39543260	1944	1945	1945	1944	27
663	20231106	092500	39490751	1942	1942	1942	1942	17
664	20231106	092400	39457737	1941	1940	1941	1940	53
665	20231106	092300	39354878	1941	1939	1941	1938	135
666	20231106	092200	39093063	1933	1938	1939	1933	1336
667	20231106	092100	36504395	1929	1929	1929	1929	0
668	20231106	092000	36504395	1929	1930	1930	1929	100
669	20231106	091900	36311493	1929	1930	1930	1929	603
670	20231106	091800	35147706	1930	1934	1934	1930	1001
671	20231106	091700	33211776	1934	1934	1934	1934	210
672	20231106	091600	32805636	1947	1947	1947	1947	0
673	20231106	091500	32805636	1947	1947	1947	1947	0
674	20231106	091400	32805636	1947	1947	1948	1945	1349
675	20231106	091300	30179218	1948	1929	1948	1929	152
676	20231106	091200	29885134	1929	1929	1929	1929	14
677	20231106	091100	29858128	1922	1923	1923	1922	720
678	20231106	091000	28474286	1922	1923	1923	1922	49
679	20231106	090900	28380107	1922	1913	1922	1913	176
680	20231106	090800	28042367	1910	1914	1917	1904	5436
681	20231106	090700	17634812	1900	1899	1913	1899	677
682	20231106	090600	16345668	1898	1885	1898	1884	1094
683	20231106	090500	14281731	1884	1877	1884	1877	1044
684	20231106	090400	12320973	1879	1886	1899	1870	1172
685	20231106	090300	10126108	1886	1895	1895	1870	3974
686	20231106	090200	2645860	1894	1917	1917	1894	1234
687	20231106	090100	294066	1922	1922	1922	1922	0
688	20231106	090000	294066	1922	1922	1922	1922	153