KissMeData/031510/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191200	122046281	1943	1943	1943	1943	2404
3	20231124	191100	122046281	1943	1943	1943	1943	0
4	20231124	191000	122046281	1943	1943	1943	1943	0
5	20231124	190900	122046281	1943	1943	1943	1943	0
6	20231124	190800	122046281	1943	1943	1943	1943	0
7	20231124	190700	122046281	1943	1943	1943	1943	0
8	20231124	190600	122046281	1943	1943	1943	1943	0
9	20231124	190500	122046281	1943	1943	1943	1943	0
10	20231124	190400	122046281	1943	1943	1943	1943	0
11	20231124	190300	122046281	1943	1943	1943	1943	0
12	20231124	190200	122046281	1943	1943	1943	1943	0
13	20231124	190100	122046281	1943	1943	1943	1943	0
14	20231124	190000	122046281	1943	1943	1943	1943	0
15	20231124	185900	122046281	1943	1943	1943	1943	0
16	20231124	185800	122046281	1943	1943	1943	1943	0
17	20231124	185700	122046281	1943	1943	1943	1943	0
18	20231124	185600	122046281	1943	1943	1943	1943	0
19	20231124	185500	122046281	1943	1943	1943	1943	0
20	20231124	185400	122046281	1943	1943	1943	1943	0
21	20231124	185300	122046281	1943	1943	1943	1943	0
22	20231124	185200	122046281	1943	1943	1943	1943	0
23	20231124	185100	122046281	1943	1943	1943	1943	0
24	20231124	185000	122046281	1943	1943	1943	1943	0
25	20231124	184900	122046281	1943	1943	1943	1943	0
26	20231124	184800	122046281	1943	1943	1943	1943	0
27	20231124	184700	122046281	1943	1943	1943	1943	0
28	20231124	184600	122046281	1943	1943	1943	1943	0
29	20231124	184500	122046281	1943	1943	1943	1943	0
30	20231124	184400	122046281	1943	1943	1943	1943	0
31	20231124	184300	122046281	1943	1943	1943	1943	0
32	20231124	184200	122046281	1943	1943	1943	1943	2404
33	20231124	184100	122046281	1943	1943	1943	1943	0
34	20231124	184000	122046281	1943	1943	1943	1943	0
35	20231124	183900	122046281	1943	1943	1943	1943	0
36	20231124	183800	122046281	1943	1943	1943	1943	0
37	20231124	183700	122046281	1943	1943	1943	1943	0
38	20231124	183600	122046281	1943	1943	1943	1943	0
39	20231124	183500	122046281	1943	1943	1943	1943	0
40	20231124	183400	122046281	1943	1943	1943	1943	0
41	20231124	183300	122046281	1943	1943	1943	1943	0
42	20231124	183200	122046281	1943	1943	1943	1943	0
43	20231124	183100	122046281	1943	1943	1943	1943	0
44	20231124	183000	122046281	1943	1943	1943	1943	0
45	20231124	182900	122046281	1943	1943	1943	1943	0
46	20231124	182800	122046281	1943	1943	1943	1943	0
47	20231124	182700	122046281	1943	1943	1943	1943	0
48	20231124	182600	122046281	1943	1943	1943	1943	0
49	20231124	182500	122046281	1943	1943	1943	1943	0
50	20231124	182400	122046281	1943	1943	1943	1943	0
51	20231124	182300	122046281	1943	1943	1943	1943	0
52	20231124	182200	122046281	1943	1943	1943	1943	0
53	20231124	182100	122046281	1943	1943	1943	1943	0
54	20231124	182000	122046281	1943	1943	1943	1943	0
55	20231124	181900	122046281	1943	1943	1943	1943	0
56	20231124	181800	122046281	1943	1943	1943	1943	0
57	20231124	181700	122046281	1943	1943	1943	1943	0
58	20231124	181600	122046281	1943	1943	1943	1943	0
59	20231124	181500	122046281	1943	1943	1943	1943	0
60	20231124	181400	122046281	1943	1943	1943	1943	0
61	20231124	181300	122046281	1943	1943	1943	1943	0
62	20231124	181200	122046281	1943	1943	1943	1943	2404
63	20231124	181100	122046281	1943	1943	1943	1943	0
64	20231124	181000	122046281	1943	1943	1943	1943	0
65	20231124	180900	122046281	1943	1943	1943	1943	0
66	20231124	180800	122046281	1943	1943	1943	1943	0
67	20231124	180700	122046281	1943	1943	1943	1943	0
68	20231124	180600	122046281	1943	1943	1943	1943	0
69	20231124	180500	122046281	1943	1943	1943	1943	0
70	20231124	180400	122046281	1943	1943	1943	1943	0
71	20231124	180300	122046281	1943	1943	1943	1943	0
72	20231124	180200	122046281	1943	1943	1943	1943	0
73	20231124	180100	122046281	1943	1943	1943	1943	0
74	20231124	180000	122046281	1943	1943	1943	1943	0
75	20231124	175900	122046281	1943	1943	1943	1943	0
76	20231124	175800	122046281	1943	1943	1943	1943	0
77	20231124	175700	122046281	1943	1943	1943	1943	0
78	20231124	175600	122046281	1943	1943	1943	1943	0
79	20231124	175500	122046281	1943	1943	1943	1943	0
80	20231124	175400	122046281	1943	1943	1943	1943	0
81	20231124	175300	122046281	1943	1943	1943	1943	0
82	20231124	175200	122046281	1943	1943	1943	1943	0
83	20231124	175100	122046281	1943	1943	1943	1943	0
84	20231124	175000	122046281	1943	1943	1943	1943	0
85	20231124	174900	122046281	1943	1943	1943	1943	0
86	20231124	174800	122046281	1943	1943	1943	1943	0
87	20231124	174700	122046281	1943	1943	1943	1943	0
88	20231124	174600	122046281	1943	1943	1943	1943	0
89	20231124	174500	122046281	1943	1943	1943	1943	0
90	20231124	174400	122046281	1943	1943	1943	1943	0
91	20231124	174300	122046281	1943	1943	1943	1943	0
92	20231124	174200	122046281	1943	1943	1943	1943	2404
93	20231124	174100	122046281	1943	1943	1943	1943	0
94	20231124	174000	122046281	1943	1943	1943	1943	0
95	20231124	173900	122046281	1943	1943	1943	1943	0
96	20231124	173800	122046281	1943	1943	1943	1943	0
97	20231124	173700	122046281	1943	1943	1943	1943	0
98	20231124	173600	122046281	1943	1943	1943	1943	0
99	20231124	173500	122046281	1943	1943	1943	1943	0
100	20231124	173400	122046281	1943	1943	1943	1943	0
101	20231124	173300	122046281	1943	1943	1943	1943	0
102	20231124	173200	122046281	1943	1943	1943	1943	0
103	20231124	173100	122046281	1943	1943	1943	1943	0
104	20231124	173000	122046281	1943	1943	1943	1943	0
105	20231124	172900	122046281	1943	1943	1943	1943	0
106	20231124	172800	122046281	1943	1943	1943	1943	0
107	20231124	172700	122046281	1943	1943	1943	1943	0
108	20231124	172600	122046281	1943	1943	1943	1943	0
109	20231124	172500	122046281	1943	1943	1943	1943	0
110	20231124	172400	122046281	1943	1943	1943	1943	0
111	20231124	172300	122046281	1943	1943	1943	1943	0
112	20231124	172200	122046281	1943	1943	1943	1943	0
113	20231124	172100	122046281	1943	1943	1943	1943	0
114	20231124	172000	122046281	1943	1943	1943	1943	0
115	20231124	171900	122046281	1943	1943	1943	1943	0
116	20231124	171800	122046281	1943	1943	1943	1943	0
117	20231124	171700	122046281	1943	1943	1943	1943	0
118	20231124	171600	122046281	1943	1943	1943	1943	0
119	20231124	171500	122046281	1943	1943	1943	1943	0
120	20231124	171400	122046281	1943	1943	1943	1943	0
121	20231124	171300	122046281	1943	1943	1943	1943	0
122	20231124	171200	122046281	1943	1943	1943	1943	2404
123	20231124	171100	122046281	1943	1943	1943	1943	0
124	20231124	171000	122046281	1943	1943	1943	1943	0
125	20231124	170900	122046281	1943	1943	1943	1943	0
126	20231124	170800	122046281	1943	1943	1943	1943	0
127	20231124	170700	122046281	1943	1943	1943	1943	0
128	20231124	170600	122046281	1943	1943	1943	1943	0
129	20231124	170500	122046281	1943	1943	1943	1943	0
130	20231124	170400	122046281	1943	1943	1943	1943	0
131	20231124	170300	122046281	1943	1943	1943	1943	0
132	20231124	170200	122046281	1943	1943	1943	1943	0
133	20231124	170100	122046281	1943	1943	1943	1943	0
134	20231124	170000	122046281	1943	1943	1943	1943	0
135	20231124	165900	122046281	1943	1943	1943	1943	0
136	20231124	165800	122046281	1943	1943	1943	1943	0
137	20231124	165700	122046281	1943	1943	1943	1943	0
138	20231124	165600	122046281	1943	1943	1943	1943	0
139	20231124	165500	122046281	1943	1943	1943	1943	0
140	20231124	165400	122046281	1943	1943	1943	1943	0
141	20231124	165300	122046281	1943	1943	1943	1943	0
142	20231124	165200	122046281	1943	1943	1943	1943	0
143	20231124	165100	122046281	1943	1943	1943	1943	0
144	20231124	165000	122046281	1943	1943	1943	1943	0
145	20231124	164900	122046281	1943	1943	1943	1943	0
146	20231124	164800	122046281	1943	1943	1943	1943	0
147	20231124	164700	122046281	1943	1943	1943	1943	0
148	20231124	164600	122046281	1943	1943	1943	1943	0
149	20231124	164500	122046281	1943	1943	1943	1943	0
150	20231124	164400	122046281	1943	1943	1943	1943	0
151	20231124	164300	122046281	1943	1943	1943	1943	0
152	20231124	164200	122046281	1943	1943	1943	1943	2404
153	20231124	164100	122046281	1943	1943	1943	1943	0
154	20231124	164000	122046281	1943	1943	1943	1943	0
155	20231124	163900	122046281	1943	1943	1943	1943	0
156	20231124	163800	122046281	1943	1943	1943	1943	0
157	20231124	163700	122046281	1943	1943	1943	1943	0
158	20231124	163600	122046281	1943	1943	1943	1943	0
159	20231124	163500	122046281	1943	1943	1943	1943	0
160	20231124	163400	122046281	1943	1943	1943	1943	0
161	20231124	163300	122046281	1943	1943	1943	1943	0
162	20231124	163200	122046281	1943	1943	1943	1943	0
163	20231124	163100	122046281	1943	1943	1943	1943	0
164	20231124	163000	122046281	1943	1943	1943	1943	0
165	20231124	162900	122046281	1943	1943	1943	1943	0
166	20231124	162800	122046281	1943	1943	1943	1943	0
167	20231124	162700	122046281	1943	1943	1943	1943	0
168	20231124	162600	122046281	1943	1943	1943	1943	0
169	20231124	162500	122046281	1943	1943	1943	1943	0
170	20231124	162400	122046281	1943	1943	1943	1943	0
171	20231124	162300	122046281	1943	1943	1943	1943	0
172	20231124	162200	122046281	1943	1943	1943	1943	0
173	20231124	162100	122046281	1943	1943	1943	1943	0
174	20231124	162000	122046281	1943	1943	1943	1943	0
175	20231124	161900	122046281	1943	1943	1943	1943	0
176	20231124	161800	122046281	1943	1943	1943	1943	0
177	20231124	161700	122046281	1943	1943	1943	1943	0
178	20231124	161600	122046281	1943	1943	1943	1943	0
179	20231124	161500	122046281	1943	1943	1943	1943	0
180	20231124	161400	122046281	1943	1943	1943	1943	0
181	20231124	161300	122046281	1943	1943	1943	1943	0
182	20231124	161200	122046281	1943	1943	1943	1943	2404
183	20231124	161100	122046281	1943	1943	1943	1943	0
184	20231124	161000	122046281	1943	1943	1943	1943	0
185	20231124	160900	122046281	1943	1943	1943	1943	0
186	20231124	160800	122046281	1943	1943	1943	1943	0
187	20231124	160700	122046281	1943	1943	1943	1943	0
188	20231124	160600	122046281	1943	1943	1943	1943	0
189	20231124	160500	122046281	1943	1943	1943	1943	0
190	20231124	160400	122046281	1943	1943	1943	1943	0
191	20231124	160300	122046281	1943	1943	1943	1943	0
192	20231124	160200	122046281	1943	1943	1943	1943	0
193	20231124	160100	122046281	1943	1943	1943	1943	0
194	20231124	160000	122046281	1943	1943	1943	1943	0
195	20231124	155900	122046281	1943	1943	1943	1943	0
196	20231124	155800	122046281	1943	1943	1943	1943	0
197	20231124	155700	122046281	1943	1943	1943	1943	0
198	20231124	155600	122046281	1943	1943	1943	1943	0
199	20231124	155500	122046281	1943	1943	1943	1943	0
200	20231124	155400	122046281	1943	1943	1943	1943	0
201	20231124	155300	122046281	1943	1943	1943	1943	0
202	20231124	155200	122046281	1943	1943	1943	1943	0
203	20231124	155100	122046281	1943	1943	1943	1943	0
204	20231124	155000	122046281	1943	1943	1943	1943	0
205	20231124	154900	122046281	1943	1943	1943	1943	0
206	20231124	154800	122046281	1943	1943	1943	1943	0
207	20231124	154700	122046281	1943	1943	1943	1943	0
208	20231124	154600	122046281	1943	1943	1943	1943	0
209	20231124	154500	122046281	1943	1943	1943	1943	0
210	20231124	154400	122046281	1943	1943	1943	1943	0
211	20231124	154300	122046281	1943	1943	1943	1943	0
212	20231124	154200	122046281	1943	1943	1943	1943	2404
213	20231124	154100	122046281	1943	1943	1943	1943	0
214	20231124	154000	122046281	1943	1943	1943	1943	0
215	20231124	153900	122046281	1943	1943	1943	1943	0
216	20231124	153800	122046281	1943	1943	1943	1943	0
217	20231124	153700	122046281	1943	1943	1943	1943	0
218	20231124	153600	122046281	1943	1943	1943	1943	0
219	20231124	153500	122046281	1943	1943	1943	1943	0
220	20231124	153400	122046281	1943	1943	1943	1943	0
221	20231124	153300	122046281	1943	1943	1943	1943	0
222	20231124	153200	122046281	1943	1943	1943	1943	0
223	20231124	153100	122046281	1943	1943	1943	1943	0
224	20231124	153000	122046281	1943	1943	1943	1943	2404
225	20231124	152900	117375309	1943	1943	1943	1943	0
226	20231124	152800	117375309	1943	1943	1943	1943	0
227	20231124	152700	117375309	1943	1943	1943	1943	0
228	20231124	152600	117375309	1943	1943	1943	1943	0
229	20231124	152500	117375309	1943	1943	1943	1943	0
230	20231124	152400	117375309	1943	1943	1943	1943	0
231	20231124	152300	117375309	1943	1943	1943	1943	0
232	20231124	152200	117375309	1943	1943	1943	1943	0
233	20231124	152100	117375309	1943	1943	1943	1943	0
234	20231124	152000	117375309	1943	1943	1943	1943	0
235	20231124	151900	117375309	1943	1939	1943	1939	53
236	20231124	151800	117272510	1943	1939	1943	1939	5
237	20231124	151700	117262803	1943	1943	1943	1943	3
238	20231124	151600	117256974	1943	1943	1943	1943	0
239	20231124	151500	117256974	1943	1942	1943	1942	20
240	20231124	151400	117218133	1942	1939	1942	1939	299
241	20231124	151300	116638339	1939	1939	1939	1939	776
242	20231124	151200	115133675	1943	1943	1943	1943	0
243	20231124	151100	115133675	1943	1943	1943	1943	0
244	20231124	151000	115133675	1943	1943	1943	1943	0
245	20231124	150900	115133675	1943	1939	1943	1939	170
246	20231124	150800	114803429	1939	1939	1939	1939	20
247	20231124	150700	114764649	1943	1943	1943	1943	0
248	20231124	150600	114764649	1943	1939	1943	1939	18
249	20231124	150500	114729739	1939	1939	1939	1939	0
250	20231124	150400	114729739	1939	1940	1940	1939	5525
251	20231124	150300	104013610	1940	1940	1940	1940	50
252	20231124	150200	103916610	1940	1940	1940	1940	0
253	20231124	150100	103916610	1940	1940	1940	1940	0
254	20231124	150000	103916610	1940	1940	1940	1940	16
255	20231124	145900	103885570	1940	1940	1940	1940	264
256	20231124	145800	103373410	1943	1943	1943	1943	0
257	20231124	145700	103373410	1943	1943	1943	1943	0
258	20231124	145600	103373410	1943	1943	1943	1943	0
259	20231124	145500	103373410	1943	1943	1943	1943	1
260	20231124	145400	103371467	1943	1943	1943	1943	0
261	20231124	145300	103371467	1943	1943	1943	1943	56
262	20231124	145200	103262659	1941	1941	1941	1941	25
263	20231124	145100	103214134	1941	1941	1941	1941	6
264	20231124	145000	103202488	1943	1941	1943	1941	50
265	20231124	144900	103105348	1943	1943	1943	1943	0
266	20231124	144800	103105348	1943	1943	1943	1943	514
267	20231124	144700	102106646	1943	1943	1943	1943	127
268	20231124	144600	101859885	1943	1940	1943	1940	201
269	20231124	144500	101469942	1940	1940	1940	1940	16
270	20231124	144400	101438902	1940	1940	1940	1940	0
271	20231124	144300	101438902	1940	1940	1940	1940	0
272	20231124	144200	101438902	1940	1940	1940	1940	100
273	20231124	144100	101244902	1943	1940	1943	1940	515
274	20231124	144000	100244557	1943	1943	1943	1943	0
275	20231124	143900	100244557	1943	1943	1943	1943	0
276	20231124	143800	100244557	1943	1943	1943	1943	58
277	20231124	143700	100131863	1940	1940	1940	1940	0
278	20231124	143600	100131863	1940	1940	1940	1940	226
279	20231124	143500	99693423	1940	1940	1940	1940	33
280	20231124	143400	99629403	1943	1943	1943	1943	0
281	20231124	143300	99629403	1943	1943	1943	1943	1
282	20231124	143200	99627460	1946	1946	1946	1946	0
283	20231124	143100	99627460	1946	1946	1946	1946	0
284	20231124	143000	99627460	1946	1946	1946	1946	0
285	20231124	142900	99627460	1946	1946	1946	1946	1
286	20231124	142800	99625514	1946	1946	1946	1946	0
287	20231124	142700	99625514	1946	1946	1946	1946	0
288	20231124	142600	99625514	1946	1946	1946	1946	24
289	20231124	142500	99578810	1946	1946	1946	1946	0
290	20231124	142400	99578810	1946	1946	1946	1946	0
291	20231124	142300	99578810	1946	1946	1946	1946	56
292	20231124	142200	99469834	1940	1940	1940	1940	0
293	20231124	142100	99469834	1940	1940	1940	1940	40
294	20231124	142000	99392234	1940	1940	1940	1940	27
295	20231124	141900	99339854	1940	1940	1940	1940	1
296	20231124	141800	99337914	1947	1947	1947	1947	128
297	20231124	141700	99088698	1947	1947	1947	1947	0
298	20231124	141600	99088698	1947	1945	1947	1945	35
299	20231124	141500	99020609	1940	1940	1940	1940	49
300	20231124	141400	98925549	1940	1940	1940	1940	0
301	20231124	141300	98925549	1940	1945	1945	1940	3
302	20231124	141200	98919719	1940	1940	1945	1940	22
303	20231124	141100	98877014	1940	1940	1940	1940	0
304	20231124	141000	98877014	1940	1940	1940	1940	42
305	20231124	140900	98795534	1945	1945	1945	1945	259
306	20231124	140800	98291779	1945	1945	1945	1945	806
307	20231124	140700	96724109	1940	1941	1945	1940	5
308	20231124	140600	96714398	1945	1941	1945	1941	202
309	20231124	140500	96322308	1945	1945	1945	1945	0
310	20231124	140400	96322308	1945	1945	1945	1945	1
311	20231124	140300	96320363	1945	1944	1945	1944	748
312	20231124	140200	94865543	1945	1945	1945	1945	0
313	20231124	140100	94865543	1945	1945	1945	1945	0
314	20231124	140000	94865543	1945	1945	1945	1945	0
315	20231124	135900	94865543	1945	1945	1945	1945	5
316	20231124	135800	94855818	1940	1940	1940	1940	0
317	20231124	135700	94855818	1940	1940	1940	1940	67
318	20231124	135600	94725838	1940	1940	1940	1940	0
319	20231124	135500	94725838	1940	1940	1940	1940	33
320	20231124	135400	94661818	1945	1945	1945	1945	0
321	20231124	135300	94661818	1945	1945	1945	1945	56
322	20231124	135200	94552898	1945	1945	1945	1945	51
323	20231124	135100	94453703	1945	1945	1945	1945	0
324	20231124	135000	94453703	1945	1945	1945	1945	466
325	20231124	134900	93547333	1945	1945	1945	1945	0
326	20231124	134800	93547333	1945	1945	1945	1945	0
327	20231124	134700	93547333	1945	1945	1945	1945	0
328	20231124	134600	93547333	1945	1945	1945	1945	1
329	20231124	134500	93545388	1945	1945	1945	1945	128
330	20231124	134400	93296428	1945	1945	1945	1945	0
331	20231124	134300	93296428	1945	1945	1945	1945	0
332	20231124	134200	93296428	1945	1945	1945	1945	15
333	20231124	134100	93267253	1945	1945	1945	1945	0
334	20231124	134000	93267253	1945	1945	1945	1945	0
335	20231124	133900	93267253	1945	1945	1945	1945	0
336	20231124	133800	93267253	1945	1941	1945	1940	207
337	20231124	133700	92865342	1941	1941	1941	1941	0
338	20231124	133600	92865342	1941	1941	1941	1941	200
339	20231124	133500	92477142	1941	1941	1941	1941	33
340	20231124	133400	92413089	1945	1945	1945	1945	0
341	20231124	133300	92413089	1945	1945	1945	1945	0
342	20231124	133200	92413089	1945	1945	1945	1945	0
343	20231124	133100	92413089	1945	1945	1945	1945	0
344	20231124	133000	92413089	1945	1945	1945	1945	0
345	20231124	132900	92413089	1945	1945	1945	1945	14
346	20231124	132800	92385859	1945	1945	1945	1945	100
347	20231124	132700	92191359	1941	1945	1945	1941	3032
348	20231124	132600	86304138	1945	1945	1945	1945	10
349	20231124	132500	86284688	1945	1945	1945	1945	10
350	20231124	132400	86265238	1947	1947	1947	1947	50
351	20231124	132300	86167888	1947	1947	1947	1947	56
352	20231124	132200	86058856	1947	1947	1947	1947	0
353	20231124	132100	86058856	1947	1944	1947	1944	21
354	20231124	132000	86018017	1944	1944	1944	1944	5
355	20231124	131900	86008297	1944	1946	1946	1944	932
356	20231124	131800	84195363	1946	1946	1946	1946	16
357	20231124	131700	84164227	1946	1946	1946	1946	0
358	20231124	131600	84164227	1946	1946	1946	1946	0
359	20231124	131500	84164227	1946	1946	1946	1946	50
360	20231124	131400	84066927	1947	1947	1947	1947	0
361	20231124	131300	84066927	1947	1947	1947	1947	20
362	20231124	131200	84027987	1947	1947	1947	1947	0
363	20231124	131100	84027987	1947	1947	1947	1947	0
364	20231124	131000	84027987	1947	1947	1947	1947	0
365	20231124	130900	84027987	1947	1947	1947	1947	100
366	20231124	130800	83833287	1947	1947	1947	1947	56
367	20231124	130700	83724255	1947	1947	1947	1947	0
368	20231124	130600	83724255	1947	1944	1947	1944	17
369	20231124	130500	83691204	1944	1944	1944	1944	0
370	20231124	130400	83691204	1944	1944	1944	1944	0
371	20231124	130300	83691204	1944	1944	1944	1944	16
372	20231124	130200	83660100	1944	1944	1944	1944	0
373	20231124	130100	83660100	1944	1944	1944	1944	0
374	20231124	130000	83660100	1944	1944	1944	1944	30
375	20231124	125900	83601780	1948	1948	1948	1948	0
376	20231124	125800	83601780	1948	1948	1948	1948	39
377	20231124	125700	83525808	1943	1943	1943	1943	16
378	20231124	125600	83494720	1943	1943	1943	1943	0
379	20231124	125500	83494720	1943	1943	1943	1943	34
380	20231124	125400	83428658	1948	1948	1948	1948	10
381	20231124	125300	83409178	1948	1948	1948	1948	56
382	20231124	125200	83300090	1943	1943	1943	1943	0
383	20231124	125100	83300090	1943	1943	1943	1943	16
384	20231124	125000	83269002	1943	1943	1943	1943	42
385	20231124	124900	83187396	1948	1943	1948	1943	480
386	20231124	124800	82254501	1943	1943	1943	1943	16
387	20231124	124700	82223413	1943	1943	1943	1943	0
388	20231124	124600	82223413	1943	1943	1943	1943	0
389	20231124	124500	82223413	1943	1943	1943	1943	16
390	20231124	124400	82192325	1943	1943	1943	1943	500
391	20231124	124300	81220825	1950	1950	1950	1950	0
392	20231124	124200	81220825	1950	1950	1950	1950	0
393	20231124	124100	81220825	1950	1950	1950	1950	0
394	20231124	124000	81220825	1950	1950	1950	1950	0
395	20231124	123900	81220825	1950	1950	1950	1950	0
396	20231124	123800	81220825	1950	1950	1950	1950	56
397	20231124	123700	81111625	1943	1943	1943	1943	0
398	20231124	123600	81111625	1943	1943	1943	1943	16
399	20231124	123500	81080537	1943	1943	1943	1943	246
400	20231124	123400	80602559	1943	1943	1943	1943	0
401	20231124	123300	80602559	1943	1947	1947	1943	4970
402	20231124	123200	70940203	1950	1950	1950	1950	0
403	20231124	123100	70940203	1950	1950	1950	1950	150
404	20231124	123000	70647703	1947	1947	1947	1947	64
405	20231124	122900	70523095	1950	1950	1950	1950	0
406	20231124	122800	70523095	1950	1950	1950	1950	12
407	20231124	122700	70499695	1950	1950	1950	1950	0
408	20231124	122600	70499695	1950	1950	1950	1950	0
409	20231124	122500	70499695	1950	1950	1950	1950	0
410	20231124	122400	70499695	1950	1950	1950	1950	1
411	20231124	122300	70497745	1950	1950	1950	1950	56
412	20231124	122200	70388545	1946	1946	1946	1946	0
413	20231124	122100	70388545	1946	1946	1946	1946	97
414	20231124	122000	70199783	1946	1946	1946	1946	1
415	20231124	121900	70197837	1946	1946	1946	1946	0
416	20231124	121800	70197837	1946	1946	1946	1946	16
417	20231124	121700	70166701	1946	1946	1946	1946	300
418	20231124	121600	69582901	1946	1946	1946	1946	25
419	20231124	121500	69534251	1949	1949	1949	1949	450
420	20231124	121400	68657201	1949	1949	1949	1949	0
421	20231124	121300	68657201	1949	1949	1949	1949	0
422	20231124	121200	68657201	1949	1949	1949	1949	16
423	20231124	121100	68626017	1949	1949	1949	1949	0
424	20231124	121000	68626017	1949	1949	1949	1949	0
425	20231124	120900	68626017	1949	1949	1949	1949	256
426	20231124	120800	68127073	1950	1950	1950	1950	312
427	20231124	120700	67518673	1950	1950	1950	1950	18
428	20231124	120600	67483573	1950	1950	1950	1950	0
429	20231124	120500	67483573	1950	1950	1950	1950	0
430	20231124	120400	67483573	1950	1950	1950	1950	0
431	20231124	120300	67483573	1950	1950	1950	1950	0
432	20231124	120200	67483573	1950	1950	1950	1950	0
433	20231124	120100	67483573	1950	1950	1950	1950	0
434	20231124	120000	67483573	1950	1950	1950	1950	56
435	20231124	115900	67374373	1950	1950	1950	1950	0
436	20231124	115800	67374373	1950	1950	1950	1950	0
437	20231124	115700	67374373	1950	1949	1950	1949	402
438	20231124	115600	66590865	1949	1949	1949	1949	0
439	20231124	115500	66590865	1949	1945	1949	1945	46
440	20231124	115400	66501347	1949	1949	1949	1949	0
441	20231124	115300	66501347	1949	1949	1949	1949	56
442	20231124	115200	66392203	1949	1949	1949	1949	12
443	20231124	115100	66368815	1949	1949	1949	1949	0
444	20231124	115000	66368815	1949	1949	1949	1949	1
445	20231124	114900	66366866	1945	1945	1945	1945	1
446	20231124	114800	66364921	1949	1949	1949	1949	0
447	20231124	114700	66364921	1949	1949	1949	1949	0
448	20231124	114600	66364921	1949	1949	1949	1949	0
449	20231124	114500	66364921	1949	1949	1949	1949	5
450	20231124	114400	66355176	1949	1949	1949	1949	0
451	20231124	114300	66355176	1949	1947	1949	1947	152
452	20231124	114200	66058942	1949	1949	1949	1949	0
453	20231124	114100	66058942	1949	1949	1949	1949	0
454	20231124	114000	66058942	1949	1949	1949	1949	1
455	20231124	113900	66056993	1945	1945	1945	1945	51
456	20231124	113800	65957798	1949	1949	1949	1949	56
457	20231124	113700	65848654	1945	1945	1945	1945	0
458	20231124	113600	65848654	1945	1945	1945	1945	16
459	20231124	113500	65817534	1945	1945	1945	1945	34
460	20231124	113400	65751404	1949	1949	1949	1949	0
461	20231124	113300	65751404	1949	1945	1949	1945	37
462	20231124	113200	65679355	1945	1945	1945	1945	29
463	20231124	113100	65622950	1945	1945	1945	1945	0
464	20231124	113000	65622950	1945	1945	1945	1945	58
465	20231124	112900	65510140	1949	1949	1949	1949	0
466	20231124	112800	65510140	1949	1949	1949	1949	0
467	20231124	112700	65510140	1949	1949	1949	1949	0
468	20231124	112600	65510140	1949	1949	1949	1949	0
469	20231124	112500	65510140	1949	1949	1949	1949	0
470	20231124	112400	65510140	1949	1949	1949	1949	0
471	20231124	112300	65510140	1949	1949	1949	1949	57
472	20231124	112200	65399047	1949	1949	1949	1949	12
473	20231124	112100	65375659	1949	1949	1949	1949	0
474	20231124	112000	65375659	1949	1949	1949	1949	0
475	20231124	111900	65375659	1949	1949	1949	1949	0
476	20231124	111800	65375659	1949	1949	1949	1949	0
477	20231124	111700	65375659	1949	1949	1949	1949	0
478	20231124	111600	65375659	1949	1949	1949	1949	10
479	20231124	111500	65356169	1945	1945	1945	1945	311
480	20231124	111400	64751274	1945	1945	1945	1945	43
481	20231124	111300	64667639	1945	1945	1945	1945	0
482	20231124	111200	64667639	1945	1945	1945	1945	71
483	20231124	111100	64529544	1949	1949	1949	1949	3
484	20231124	111000	64523697	1945	1945	1945	1945	0
485	20231124	110900	64523697	1945	1945	1945	1945	29
486	20231124	110800	64467292	1950	1949	1950	1949	57
487	20231124	110700	64356145	1950	1950	1950	1950	0
488	20231124	110600	64356145	1950	1950	1950	1950	0
489	20231124	110500	64356145	1950	1950	1950	1950	0
490	20231124	110400	64356145	1950	1950	1950	1950	0
491	20231124	110300	64356145	1950	1950	1950	1950	0
492	20231124	110200	64356145	1950	1950	1950	1950	0
493	20231124	110100	64356145	1950	1950	1950	1950	4
494	20231124	110000	64348345	1945	1945	1945	1945	16
495	20231124	105900	64317225	1945	1945	1945	1945	0
496	20231124	105800	64317225	1945	1945	1945	1945	0
497	20231124	105700	64317225	1945	1945	1945	1945	16
498	20231124	105600	64286105	1945	1945	1945	1945	0
499	20231124	105500	64286105	1945	1945	1945	1945	34
500	20231124	105400	64219975	1950	1950	1950	1950	0
501	20231124	105300	64219975	1950	1950	1950	1950	102
502	20231124	105200	64021075	1950	1950	1950	1950	17
503	20231124	105100	63987925	1953	1953	1953	1953	0
504	20231124	105000	63987925	1953	1953	1953	1953	0
505	20231124	104900	63987925	1953	1953	1953	1953	12
506	20231124	104800	63964489	1950	1945	1950	1945	55
507	20231124	104700	63857319	1945	1945	1945	1945	0
508	20231124	104600	63857319	1945	1945	1945	1945	29
509	20231124	104500	63800914	1945	1945	1945	1945	16
510	20231124	104400	63769794	1944	1944	1944	1944	0
511	20231124	104300	63769794	1944	1944	1944	1944	0
512	20231124	104200	63769794	1944	1944	1944	1944	16
513	20231124	104100	63738690	1944	1944	1944	1944	2
514	20231124	104000	63734802	1950	1950	1950	1950	0
515	20231124	103900	63734802	1950	1950	1950	1950	0
516	20231124	103800	63734802	1950	1950	1950	1950	57
517	20231124	103700	63623652	1943	1943	1943	1943	10
518	20231124	103600	63604222	1943	1943	1943	1943	16
519	20231124	103500	63573134	1943	1944	1944	1943	684
520	20231124	103400	62243564	1950	1950	1950	1950	10
521	20231124	103300	62224064	1944	1944	1944	1944	16
522	20231124	103200	62192960	1944	1944	1944	1944	55
523	20231124	103100	62086040	1944	1944	1944	1944	2
524	20231124	103000	62082152	1950	1950	1950	1950	0
525	20231124	102900	62082152	1950	1950	1950	1950	0
526	20231124	102800	62082152	1950	1950	1950	1950	0
527	20231124	102700	62082152	1950	1950	1950	1950	0
528	20231124	102600	62082152	1950	1950	1950	1950	500
529	20231124	102500	61107152	1950	1950	1950	1950	0
530	20231124	102400	61107152	1950	1950	1950	1950	1000
531	20231124	102300	59157152	1950	1944	1950	1944	819
532	20231124	102200	57564674	1950	1944	1950	1944	65
533	20231124	102100	57438254	1944	1944	1944	1944	2
534	20231124	102000	57434366	1950	1950	1950	1950	1
535	20231124	101900	57432416	1950	1950	1950	1950	0
536	20231124	101800	57432416	1950	1950	1950	1950	0
537	20231124	101700	57432416	1950	1950	1950	1950	0
538	20231124	101600	57432416	1950	1950	1950	1950	13
539	20231124	101500	57407066	1943	1943	1943	1943	51
540	20231124	101400	57307973	1943	1943	1943	1943	1
541	20231124	101300	57306030	1950	1950	1950	1950	0
542	20231124	101200	57306030	1950	1942	1950	1942	859
543	20231124	101100	55631182	1942	1942	1942	1942	348
544	20231124	101000	54955366	1942	1942	1942	1942	42
545	20231124	100900	54873802	1950	1950	1950	1950	0
546	20231124	100800	54873802	1950	1949	1950	1949	57
547	20231124	100700	54762656	1949	1949	1949	1949	0
548	20231124	100600	54762656	1949	1949	1949	1949	50
549	20231124	100500	54665206	1954	1954	1954	1954	200
550	20231124	100400	54274406	1954	1954	1954	1954	0
551	20231124	100300	54274406	1954	1954	1954	1954	10
552	20231124	100200	54254866	1954	1954	1954	1954	0
553	20231124	100100	54254866	1954	1940	1954	1940	53
554	20231124	100000	54151634	1948	1948	1948	1948	0
555	20231124	095900	54151634	1948	1948	1948	1948	50
556	20231124	095800	54054234	1948	1945	1948	1945	20
557	20231124	095700	54015325	1945	1940	1945	1940	732
558	20231124	095600	52593109	1940	1940	1940	1940	52
559	20231124	095500	52492229	1939	1939	1939	1939	34
560	20231124	095400	52426303	1939	1939	1939	1939	118
561	20231124	095300	52197501	1939	1943	1943	1939	895
562	20231124	095200	50461356	1943	1943	1943	1943	2032
563	20231124	095100	46513180	1944	1944	1944	1944	83
564	20231124	095000	46351828	1945	1945	1945	1945	0
565	20231124	094900	46351828	1945	1945	1945	1945	20
566	20231124	094800	46312928	1948	1948	1948	1948	0
567	20231124	094700	46312928	1948	1948	1948	1948	0
568	20231124	094600	46312928	1948	1948	1948	1948	0
569	20231124	094500	46312928	1948	1944	1948	1944	501
570	20231124	094400	45337048	1938	1942	1942	1938	1356
571	20231124	094300	42706951	1957	1957	1957	1957	13
572	20231124	094200	42681510	1944	1944	1944	1942	260
573	20231124	094100	42176339	1944	1944	1944	1944	8
574	20231124	094000	42160787	1944	1944	1944	1944	0
575	20231124	093900	42160787	1944	1958	1958	1943	857
576	20231124	093800	40494078	1960	1961	1961	1960	150
577	20231124	093700	40199978	1962	1956	1962	1956	10
578	20231124	093600	40180368	1951	1951	1951	1951	385
579	20231124	093500	39429233	1951	1945	1951	1938	9399
580	20231124	093400	21161330	1950	1950	1950	1950	5
581	20231124	093300	21151580	1950	1950	1950	1950	10
582	20231124	093200	21132080	1950	1950	1950	1950	0
583	20231124	093100	21132080	1950	1945	1950	1945	5
584	20231124	093000	21122345	1945	1945	1945	1945	1
585	20231124	092900	21120400	1950	1950	1950	1950	0
586	20231124	092800	21120400	1950	1950	1950	1950	0
587	20231124	092700	21120400	1950	1950	1950	1950	0
588	20231124	092600	21120400	1950	1950	1950	1950	0
589	20231124	092500	21120400	1950	1950	1950	1950	2
590	20231124	092400	21116500	1950	1941	1951	1941	37
591	20231124	092300	21044493	1941	1949	1951	1941	1210
592	20231124	092200	18685992	1949	1948	1949	1948	368
593	20231124	092100	17969100	1941	1941	1941	1941	23
594	20231124	092000	17924457	1941	1941	1941	1941	9
595	20231124	091900	17906988	1941	1941	1941	1941	0
596	20231124	091800	17906988	1941	1941	1941	1941	477
597	20231124	091700	16981131	1941	1941	1941	1941	10
598	20231124	091600	16961721	1941	1941	1941	1941	0
599	20231124	091500	16961721	1941	1941	1941	1941	51
600	20231124	091400	16862730	1941	1949	1949	1941	231
601	20231124	091300	16413913	1949	1949	1949	1949	0
602	20231124	091200	16413913	1949	1949	1949	1949	0
603	20231124	091100	16413913	1949	1949	1949	1949	32
604	20231124	091000	16351545	1949	1949	1949	1949	75
605	20231124	090900	16205370	1948	1947	1949	1942	902
606	20231124	090800	14452219	1947	1947	1947	1947	8
607	20231124	090700	14436643	1947	1948	1948	1947	37
608	20231124	090600	14364596	1948	1949	1949	1948	198
609	20231124	090500	13978752	1949	1960	1960	1949	803
610	20231124	090400	12412276	1951	1951	1951	1951	0
611	20231124	090300	12412276	1951	1952	1952	1951	27
612	20231124	090200	12359595	1951	1955	1955	1950	998
613	20231124	090100	10411055	1956	1974	1975	1956	2161
614	20231124	090000	6169709	1963	1963	1963	1963	1113