KissMeData/090410/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	195700	350327029	1934	1934	1934	1934	5175
3	20231113	195600	350327029	1934	1934	1934	1934	0
4	20231113	195500	350327029	1934	1934	1934	1934	0
5	20231113	195400	350327029	1934	1934	1934	1934	0
6	20231113	195300	350327029	1934	1934	1934	1934	0
7	20231113	195200	350327029	1934	1934	1934	1934	0
8	20231113	195100	350327029	1934	1934	1934	1934	0
9	20231113	195000	350327029	1934	1934	1934	1934	0
10	20231113	194900	350327029	1934	1934	1934	1934	0
11	20231113	194800	350327029	1934	1934	1934	1934	0
12	20231113	194700	350327029	1934	1934	1934	1934	0
13	20231113	194600	350327029	1934	1934	1934	1934	0
14	20231113	194500	350327029	1934	1934	1934	1934	0
15	20231113	194400	350327029	1934	1934	1934	1934	0
16	20231113	194300	350327029	1934	1934	1934	1934	0
17	20231113	194200	350327029	1934	1934	1934	1934	0
18	20231113	194100	350327029	1934	1934	1934	1934	0
19	20231113	194000	350327029	1934	1934	1934	1934	0
20	20231113	193900	350327029	1934	1934	1934	1934	0
21	20231113	193800	350327029	1934	1934	1934	1934	0
22	20231113	193700	350327029	1934	1934	1934	1934	0
23	20231113	193600	350327029	1934	1934	1934	1934	0
24	20231113	193500	350327029	1934	1934	1934	1934	0
25	20231113	193400	350327029	1934	1934	1934	1934	0
26	20231113	193300	350327029	1934	1934	1934	1934	0
27	20231113	193200	350327029	1934	1934	1934	1934	0
28	20231113	193100	350327029	1934	1934	1934	1934	0
29	20231113	193000	350327029	1934	1934	1934	1934	0
30	20231113	192900	350327029	1934	1934	1934	1934	0
31	20231113	192800	350327029	1934	1934	1934	1934	0
32	20231113	192700	350327029	1934	1934	1934	1934	5175
33	20231113	192600	350327029	1934	1934	1934	1934	0
34	20231113	192500	350327029	1934	1934	1934	1934	0
35	20231113	192400	350327029	1934	1934	1934	1934	0
36	20231113	192300	350327029	1934	1934	1934	1934	0
37	20231113	192200	350327029	1934	1934	1934	1934	0
38	20231113	192100	350327029	1934	1934	1934	1934	0
39	20231113	192000	350327029	1934	1934	1934	1934	0
40	20231113	191900	350327029	1934	1934	1934	1934	0
41	20231113	191800	350327029	1934	1934	1934	1934	0
42	20231113	191700	350327029	1934	1934	1934	1934	0
43	20231113	191600	350327029	1934	1934	1934	1934	0
44	20231113	191500	350327029	1934	1934	1934	1934	0
45	20231113	191400	350327029	1934	1934	1934	1934	0
46	20231113	191300	350327029	1934	1934	1934	1934	0
47	20231113	191200	350327029	1934	1934	1934	1934	0
48	20231113	191100	350327029	1934	1934	1934	1934	0
49	20231113	191000	350327029	1934	1934	1934	1934	0
50	20231113	190900	350327029	1934	1934	1934	1934	0
51	20231113	190800	350327029	1934	1934	1934	1934	0
52	20231113	190700	350327029	1934	1934	1934	1934	0
53	20231113	190600	350327029	1934	1934	1934	1934	0
54	20231113	190500	350327029	1934	1934	1934	1934	0
55	20231113	190400	350327029	1934	1934	1934	1934	0
56	20231113	190300	350327029	1934	1934	1934	1934	0
57	20231113	190200	350327029	1934	1934	1934	1934	0
58	20231113	190100	350327029	1934	1934	1934	1934	0
59	20231113	190000	350327029	1934	1934	1934	1934	0
60	20231113	185900	350327029	1934	1934	1934	1934	0
61	20231113	185800	350327029	1934	1934	1934	1934	0
62	20231113	185700	350327029	1934	1934	1934	1934	5175
63	20231113	185600	350327029	1934	1934	1934	1934	0
64	20231113	185500	350327029	1934	1934	1934	1934	0
65	20231113	185400	350327029	1934	1934	1934	1934	0
66	20231113	185300	350327029	1934	1934	1934	1934	0
67	20231113	185200	350327029	1934	1934	1934	1934	0
68	20231113	185100	350327029	1934	1934	1934	1934	0
69	20231113	185000	350327029	1934	1934	1934	1934	0
70	20231113	184900	350327029	1934	1934	1934	1934	0
71	20231113	184800	350327029	1934	1934	1934	1934	0
72	20231113	184700	350327029	1934	1934	1934	1934	0
73	20231113	184600	350327029	1934	1934	1934	1934	0
74	20231113	184500	350327029	1934	1934	1934	1934	0
75	20231113	184400	350327029	1934	1934	1934	1934	0
76	20231113	184300	350327029	1934	1934	1934	1934	0
77	20231113	184200	350327029	1934	1934	1934	1934	0
78	20231113	184100	350327029	1934	1934	1934	1934	0
79	20231113	184000	350327029	1934	1934	1934	1934	0
80	20231113	183900	350327029	1934	1934	1934	1934	0
81	20231113	183800	350327029	1934	1934	1934	1934	0
82	20231113	183700	350327029	1934	1934	1934	1934	0
83	20231113	183600	350327029	1934	1934	1934	1934	0
84	20231113	183500	350327029	1934	1934	1934	1934	0
85	20231113	183400	350327029	1934	1934	1934	1934	0
86	20231113	183300	350327029	1934	1934	1934	1934	0
87	20231113	183200	350327029	1934	1934	1934	1934	0
88	20231113	183100	350327029	1934	1934	1934	1934	0
89	20231113	183000	350327029	1934	1934	1934	1934	0
90	20231113	182900	350327029	1934	1934	1934	1934	0
91	20231113	182800	350327029	1934	1934	1934	1934	0
92	20231113	182700	350327029	1934	1934	1934	1934	5175
93	20231113	182600	350327029	1934	1934	1934	1934	0
94	20231113	182500	350327029	1934	1934	1934	1934	0
95	20231113	182400	350327029	1934	1934	1934	1934	0
96	20231113	182300	350327029	1934	1934	1934	1934	0
97	20231113	182200	350327029	1934	1934	1934	1934	0
98	20231113	182100	350327029	1934	1934	1934	1934	0
99	20231113	182000	350327029	1934	1934	1934	1934	0
100	20231113	181900	350327029	1934	1934	1934	1934	0
101	20231113	181800	350327029	1934	1934	1934	1934	0
102	20231113	181700	350327029	1934	1934	1934	1934	0
103	20231113	181600	350327029	1934	1934	1934	1934	0
104	20231113	181500	350327029	1934	1934	1934	1934	0
105	20231113	181400	350327029	1934	1934	1934	1934	0
106	20231113	181300	350327029	1934	1934	1934	1934	0
107	20231113	181200	350327029	1934	1934	1934	1934	0
108	20231113	181100	350327029	1934	1934	1934	1934	0
109	20231113	181000	350327029	1934	1934	1934	1934	0
110	20231113	180900	350327029	1934	1934	1934	1934	0
111	20231113	180800	350327029	1934	1934	1934	1934	0
112	20231113	180700	350327029	1934	1934	1934	1934	0
113	20231113	180600	350327029	1934	1934	1934	1934	0
114	20231113	180500	350327029	1934	1934	1934	1934	0
115	20231113	180400	350327029	1934	1934	1934	1934	0
116	20231113	180300	350327029	1934	1934	1934	1934	0
117	20231113	180200	350327029	1934	1934	1934	1934	0
118	20231113	180100	350327029	1934	1934	1934	1934	0
119	20231113	180000	350327029	1934	1934	1934	1934	0
120	20231113	175900	350327029	1934	1934	1934	1934	0
121	20231113	175800	350327029	1934	1934	1934	1934	0
122	20231113	175700	350327029	1934	1934	1934	1934	5175
123	20231113	175600	350327029	1934	1934	1934	1934	0
124	20231113	175500	350327029	1934	1934	1934	1934	0
125	20231113	175400	350327029	1934	1934	1934	1934	0
126	20231113	175300	350327029	1934	1934	1934	1934	0
127	20231113	175200	350327029	1934	1934	1934	1934	0
128	20231113	175100	350327029	1934	1934	1934	1934	0
129	20231113	175000	350327029	1934	1934	1934	1934	0
130	20231113	174900	350327029	1934	1934	1934	1934	0
131	20231113	174800	350327029	1934	1934	1934	1934	0
132	20231113	174700	350327029	1934	1934	1934	1934	0
133	20231113	174600	350327029	1934	1934	1934	1934	0
134	20231113	174500	350327029	1934	1934	1934	1934	0
135	20231113	174400	350327029	1934	1934	1934	1934	0
136	20231113	174300	350327029	1934	1934	1934	1934	0
137	20231113	174200	350327029	1934	1934	1934	1934	0
138	20231113	174100	350327029	1934	1934	1934	1934	0
139	20231113	174000	350327029	1934	1934	1934	1934	0
140	20231113	173900	350327029	1934	1934	1934	1934	0
141	20231113	173800	350327029	1934	1934	1934	1934	0
142	20231113	173700	350327029	1934	1934	1934	1934	0
143	20231113	173600	350327029	1934	1934	1934	1934	0
144	20231113	173500	350327029	1934	1934	1934	1934	0
145	20231113	173400	350327029	1934	1934	1934	1934	0
146	20231113	173300	350327029	1934	1934	1934	1934	0
147	20231113	173200	350327029	1934	1934	1934	1934	0
148	20231113	173100	350327029	1934	1934	1934	1934	0
149	20231113	173000	350327029	1934	1934	1934	1934	0
150	20231113	172900	350327029	1934	1934	1934	1934	0
151	20231113	172800	350327029	1934	1934	1934	1934	0
152	20231113	172700	350327029	1934	1934	1934	1934	5175
153	20231113	172600	350327029	1934	1934	1934	1934	0
154	20231113	172500	350327029	1934	1934	1934	1934	0
155	20231113	172400	350327029	1934	1934	1934	1934	0
156	20231113	172300	350327029	1934	1934	1934	1934	0
157	20231113	172200	350327029	1934	1934	1934	1934	0
158	20231113	172100	350327029	1934	1934	1934	1934	0
159	20231113	172000	350327029	1934	1934	1934	1934	0
160	20231113	171900	350327029	1934	1934	1934	1934	0
161	20231113	171800	350327029	1934	1934	1934	1934	0
162	20231113	171700	350327029	1934	1934	1934	1934	0
163	20231113	171600	350327029	1934	1934	1934	1934	0
164	20231113	171500	350327029	1934	1934	1934	1934	0
165	20231113	171400	350327029	1934	1934	1934	1934	0
166	20231113	171300	350327029	1934	1934	1934	1934	0
167	20231113	171200	350327029	1934	1934	1934	1934	0
168	20231113	171100	350327029	1934	1934	1934	1934	0
169	20231113	171000	350327029	1934	1934	1934	1934	0
170	20231113	170900	350327029	1934	1934	1934	1934	0
171	20231113	170800	350327029	1934	1934	1934	1934	0
172	20231113	170700	350327029	1934	1934	1934	1934	0
173	20231113	170600	350327029	1934	1934	1934	1934	0
174	20231113	170500	350327029	1934	1934	1934	1934	0
175	20231113	170400	350327029	1934	1934	1934	1934	0
176	20231113	170300	350327029	1934	1934	1934	1934	0
177	20231113	170200	350327029	1934	1934	1934	1934	0
178	20231113	170100	350327029	1934	1934	1934	1934	0
179	20231113	170000	350327029	1934	1934	1934	1934	0
180	20231113	165900	350327029	1934	1934	1934	1934	0
181	20231113	165800	350327029	1934	1934	1934	1934	0
182	20231113	165700	350327029	1934	1934	1934	1934	5175
183	20231113	165600	350327029	1934	1934	1934	1934	0
184	20231113	165500	350327029	1934	1934	1934	1934	0
185	20231113	165400	350327029	1934	1934	1934	1934	0
186	20231113	165300	350327029	1934	1934	1934	1934	0
187	20231113	165200	350327029	1934	1934	1934	1934	0
188	20231113	165100	350327029	1934	1934	1934	1934	0
189	20231113	165000	350327029	1934	1934	1934	1934	0
190	20231113	164900	350327029	1934	1934	1934	1934	0
191	20231113	164800	350327029	1934	1934	1934	1934	0
192	20231113	164700	350327029	1934	1934	1934	1934	0
193	20231113	164600	350327029	1934	1934	1934	1934	0
194	20231113	164500	350327029	1934	1934	1934	1934	0
195	20231113	164400	350327029	1934	1934	1934	1934	0
196	20231113	164300	350327029	1934	1934	1934	1934	0
197	20231113	164200	350327029	1934	1934	1934	1934	0
198	20231113	164100	350327029	1934	1934	1934	1934	0
199	20231113	164000	350327029	1934	1934	1934	1934	0
200	20231113	163900	350327029	1934	1934	1934	1934	0
201	20231113	163800	350327029	1934	1934	1934	1934	0
202	20231113	163700	350327029	1934	1934	1934	1934	0
203	20231113	163600	350327029	1934	1934	1934	1934	0
204	20231113	163500	350327029	1934	1934	1934	1934	0
205	20231113	163400	350327029	1934	1934	1934	1934	0
206	20231113	163300	350327029	1934	1934	1934	1934	0
207	20231113	163200	350327029	1934	1934	1934	1934	0
208	20231113	163100	350327029	1934	1934	1934	1934	0
209	20231113	163000	350327029	1934	1934	1934	1934	0
210	20231113	162900	350327029	1934	1934	1934	1934	0
211	20231113	162800	350327029	1934	1934	1934	1934	0
212	20231113	162700	350327029	1934	1934	1934	1934	5175
213	20231113	162600	350327029	1934	1934	1934	1934	0
214	20231113	162500	350327029	1934	1934	1934	1934	0
215	20231113	162400	350327029	1934	1934	1934	1934	0
216	20231113	162300	350327029	1934	1934	1934	1934	0
217	20231113	162200	350327029	1934	1934	1934	1934	0
218	20231113	162100	350327029	1934	1934	1934	1934	0
219	20231113	162000	350327029	1934	1934	1934	1934	0
220	20231113	161900	350327029	1934	1934	1934	1934	0
221	20231113	161800	350327029	1934	1934	1934	1934	0
222	20231113	161700	350327029	1934	1934	1934	1934	0
223	20231113	161600	350327029	1934	1934	1934	1934	0
224	20231113	161500	350327029	1934	1934	1934	1934	0
225	20231113	161400	350327029	1934	1934	1934	1934	0
226	20231113	161300	350327029	1934	1934	1934	1934	0
227	20231113	161200	350327029	1934	1934	1934	1934	0
228	20231113	161100	350327029	1934	1934	1934	1934	0
229	20231113	161000	350327029	1934	1934	1934	1934	0
230	20231113	160900	350327029	1934	1934	1934	1934	0
231	20231113	160800	350327029	1934	1934	1934	1934	0
232	20231113	160700	350327029	1934	1934	1934	1934	0
233	20231113	160600	350327029	1934	1934	1934	1934	0
234	20231113	160500	350327029	1934	1934	1934	1934	0
235	20231113	160400	350327029	1934	1934	1934	1934	0
236	20231113	160300	350327029	1934	1934	1934	1934	0
237	20231113	160200	350327029	1934	1934	1934	1934	0
238	20231113	160100	350327029	1934	1934	1934	1934	0
239	20231113	160000	350327029	1934	1934	1934	1934	0
240	20231113	155900	350327029	1934	1934	1934	1934	0
241	20231113	155800	350327029	1934	1934	1934	1934	0
242	20231113	155700	350327029	1934	1934	1934	1934	5175
243	20231113	155600	350327029	1934	1934	1934	1934	0
244	20231113	155500	350327029	1934	1934	1934	1934	0
245	20231113	155400	350327029	1934	1934	1934	1934	0
246	20231113	155300	350327029	1934	1934	1934	1934	0
247	20231113	155200	350327029	1934	1934	1934	1934	0
248	20231113	155100	350327029	1934	1934	1934	1934	0
249	20231113	155000	350327029	1934	1934	1934	1934	0
250	20231113	154900	350327029	1934	1934	1934	1934	0
251	20231113	154800	350327029	1934	1934	1934	1934	0
252	20231113	154700	350327029	1934	1934	1934	1934	0
253	20231113	154600	350327029	1934	1934	1934	1934	0
254	20231113	154500	350327029	1934	1934	1934	1934	0
255	20231113	154400	350327029	1934	1934	1934	1934	0
256	20231113	154300	350327029	1934	1934	1934	1934	0
257	20231113	154200	350327029	1934	1934	1934	1934	0
258	20231113	154100	350327029	1934	1934	1934	1934	0
259	20231113	154000	350327029	1934	1934	1934	1934	0
260	20231113	153900	350327029	1934	1934	1934	1934	0
261	20231113	153800	350327029	1934	1934	1934	1934	0
262	20231113	153700	350327029	1934	1934	1934	1934	0
263	20231113	153600	350327029	1934	1934	1934	1934	0
264	20231113	153500	350327029	1934	1934	1934	1934	0
265	20231113	153400	350327029	1934	1934	1934	1934	0
266	20231113	153300	350327029	1934	1934	1934	1934	0
267	20231113	153200	350327029	1934	1934	1934	1934	0
268	20231113	153100	350327029	1934	1934	1934	1934	0
269	20231113	153000	350327029	1934	1934	1934	1934	5175
270	20231113	152900	340318579	1929	1929	1929	1929	0
271	20231113	152800	340318579	1929	1929	1929	1929	0
272	20231113	152700	340318579	1929	1929	1929	1929	0
273	20231113	152600	340318579	1929	1929	1929	1929	0
274	20231113	152500	340318579	1929	1929	1929	1929	0
275	20231113	152400	340318579	1929	1929	1929	1929	0
276	20231113	152300	340318579	1929	1929	1929	1929	0
277	20231113	152200	340318579	1929	1929	1929	1929	0
278	20231113	152100	340318579	1929	1929	1929	1929	0
279	20231113	152000	340318579	1929	1929	1929	1929	0
280	20231113	151900	340318579	1929	1926	1929	1925	1102
281	20231113	151800	338196628	1926	1926	1926	1926	74
282	20231113	151700	338054104	1926	1926	1926	1926	4337
283	20231113	151600	329701042	1927	1926	1927	1926	80
284	20231113	151500	329546960	1926	1928	1928	1926	625
285	20231113	151400	328342614	1927	1930	1930	1927	2218
286	20231113	151300	324064646	1929	1930	1930	1929	2590
287	20231113	151200	319066007	1931	1931	1931	1930	13
288	20231113	151100	319040906	1931	1930	1931	1930	58
289	20231113	151000	318928965	1930	1930	1931	1930	3070
290	20231113	150900	313003853	1931	1933	1933	1931	1806
291	20231113	150800	309515227	1930	1930	1930	1930	0
292	20231113	150700	309515227	1930	1930	1930	1930	0
293	20231113	150600	309515227	1930	1930	1930	1930	0
294	20231113	150500	309515227	1930	1943	1943	1930	3229
295	20231113	150400	303279720	1933	1933	1933	1933	1
296	20231113	150300	303277787	1943	1942	1943	1942	100
297	20231113	150200	303083573	1933	1934	1938	1933	1674
298	20231113	150100	299846375	1938	1934	1938	1934	200
299	20231113	150000	299458816	1935	1935	1935	1935	5
300	20231113	145900	299449141	1938	1938	1938	1938	12
301	20231113	145800	299425885	1938	1938	1938	1938	0
302	20231113	145700	299425885	1938	1938	1938	1938	0
303	20231113	145600	299425885	1938	1938	1938	1938	0
304	20231113	145500	299425885	1938	1938	1938	1938	0
305	20231113	145400	299425885	1938	1938	1938	1938	1000
306	20231113	145300	297487885	1932	1932	1932	1932	0
307	20231113	145200	297487885	1932	1932	1932	1932	0
308	20231113	145100	297487885	1932	1931	1932	1931	627
309	20231113	145000	296276535	1931	1934	1934	1931	305
310	20231113	144900	295687347	1935	1938	1940	1935	8812
311	20231113	144800	278607784	1940	1939	1940	1938	5842
312	20231113	144700	267283436	1939	1940	1940	1939	2105
313	20231113	144600	263199764	1946	1946	1946	1946	0
314	20231113	144500	263199764	1946	1940	1946	1940	2850
315	20231113	144400	257655344	1940	1940	1940	1940	124
316	20231113	144300	257414784	1938	1939	1939	1938	1000
317	20231113	144200	255476783	1938	1938	1938	1938	0
318	20231113	144100	255476783	1938	1938	1938	1938	0
319	20231113	144000	255476783	1938	1938	1938	1938	0
320	20231113	143900	255476783	1938	1946	1947	1938	212
321	20231113	143800	255064102	1946	1946	1946	1946	0
322	20231113	143700	255064102	1946	1946	1946	1946	0
323	20231113	143600	255064102	1946	1946	1946	1946	2
324	20231113	143500	255060210	1937	1936	1937	1936	53
325	20231113	143400	254957559	1937	1937	1937	1937	0
326	20231113	143300	254957559	1937	1937	1937	1937	0
327	20231113	143200	254957559	1937	1937	1937	1937	13
328	20231113	143100	254932378	1936	1936	1936	1936	0
329	20231113	143000	254932378	1936	1936	1936	1936	0
330	20231113	142900	254932378	1936	1946	1946	1936	21
331	20231113	142800	254891712	1936	1936	1936	1936	0
332	20231113	142700	254891712	1936	1936	1936	1936	1500
333	20231113	142600	251987712	1947	1947	1947	1947	0
334	20231113	142500	251987712	1947	1939	1947	1939	99
335	20231113	142400	251795415	1932	1932	1932	1932	0
336	20231113	142300	251795415	1932	1938	1938	1932	696
337	20231113	142200	250446629	1937	1932	1937	1932	934
338	20231113	142100	248641736	1931	1931	1931	1931	150
339	20231113	142000	248352086	1937	1937	1937	1937	0
340	20231113	141900	248352086	1937	1937	1937	1937	0
341	20231113	141800	248352086	1937	1937	1937	1937	0
342	20231113	141700	248352086	1937	1937	1937	1937	0
343	20231113	141600	248352086	1937	1937	1937	1937	2
344	20231113	141500	248348212	1930	1930	1930	1930	0
345	20231113	141400	248348212	1930	1930	1930	1930	0
346	20231113	141300	248348212	1930	1935	1935	1930	5300
347	20231113	141200	238114039	1935	1938	1938	1935	2
348	20231113	141100	238110166	1938	1938	1938	1938	0
349	20231113	141000	238110166	1938	1938	1938	1938	1
350	20231113	140900	238108228	1938	1938	1938	1938	0
351	20231113	140800	238108228	1938	1938	1938	1938	0
352	20231113	140700	238108228	1938	1938	1938	1938	0
353	20231113	140600	238108228	1938	1938	1938	1938	1
354	20231113	140500	238106290	1935	1935	1935	1935	400
355	20231113	140400	237332290	1938	1938	1938	1938	0
356	20231113	140300	237332290	1938	1940	1940	1938	351
357	20231113	140200	236651864	1940	1940	1940	1940	359
358	20231113	140100	235955404	1941	1946	1946	1941	1693
359	20231113	140000	232664966	1946	1947	1947	1946	102
360	20231113	135900	232466469	1951	1953	1953	1951	384
361	20231113	135800	231716817	1953	1953	1953	1953	0
362	20231113	135700	231716817	1953	1953	1953	1953	0
363	20231113	135600	231716817	1953	1953	1953	1953	0
364	20231113	135500	231716817	1953	1953	1953	1953	0
365	20231113	135400	231716817	1953	1953	1953	1953	0
366	20231113	135300	231716817	1953	1953	1953	1953	150
367	20231113	135200	231423867	1953	1953	1953	1953	0
368	20231113	135100	231423867	1953	1953	1953	1953	0
369	20231113	135000	231423867	1953	1953	1953	1953	0
370	20231113	134900	231423867	1953	1953	1953	1953	10
371	20231113	134800	231404337	1953	1953	1953	1953	0
372	20231113	134700	231404337	1953	1947	1953	1947	1799
373	20231113	134600	227891364	1946	1946	1946	1946	29
374	20231113	134500	227834930	1946	1946	1946	1946	29
375	20231113	134400	227778496	1947	1949	1949	1947	207
376	20231113	134300	227375067	1947	1947	1947	1947	26
377	20231113	134200	227324445	1947	1948	1948	1947	139
378	20231113	134100	227053688	1948	1948	1948	1948	220
379	20231113	134000	226625128	1949	1949	1949	1949	0
380	20231113	133900	226625128	1949	1949	1949	1949	2
381	20231113	133800	226621230	1950	1950	1950	1950	0
382	20231113	133700	226621230	1950	1950	1950	1950	0
383	20231113	133600	226621230	1950	1950	1950	1950	100
384	20231113	133500	226426230	1950	1950	1950	1947	442
385	20231113	133400	225564795	1948	1953	1953	1948	201
386	20231113	133300	225172742	1954	1954	1954	1954	0
387	20231113	133200	225172742	1954	1952	1954	1952	301
388	20231113	133100	224585188	1950	1950	1950	1950	128
389	20231113	133000	224335588	1950	1950	1950	1950	272
390	20231113	132900	223805188	1950	1950	1950	1950	101
391	20231113	132800	223608238	1954	1952	1954	1952	1000
392	20231113	132700	221654999	1950	1950	1950	1950	100
393	20231113	132600	221459999	1950	1950	1950	1950	1
394	20231113	132500	221458049	1950	1950	1950	1950	1
395	20231113	132400	221456099	1950	1950	1950	1950	0
396	20231113	132300	221456099	1950	1950	1950	1950	120
397	20231113	132200	221222099	1952	1952	1952	1952	0
398	20231113	132100	221222099	1952	1946	1953	1946	532
399	20231113	132000	220186723	1946	1946	1946	1946	2
400	20231113	131900	220182831	1945	1945	1945	1945	840
401	20231113	131800	218549031	1945	1946	1946	1945	160
402	20231113	131700	218237731	1946	1947	1947	1946	200
403	20231113	131600	217848431	1953	1953	1953	1953	3
404	20231113	131500	217842572	1953	1953	1953	1953	51
405	20231113	131400	217742969	1954	1953	1954	1953	1000
406	20231113	131300	215789071	1953	1953	1953	1953	45
407	20231113	131200	215701186	1954	1954	1954	1954	100
408	20231113	131100	215505786	1954	1954	1954	1954	0
409	20231113	131000	215505786	1954	1954	1954	1954	0
410	20231113	130900	215505786	1954	1954	1954	1954	0
411	20231113	130800	215505786	1954	1954	1954	1954	0
412	20231113	130700	215505786	1954	1954	1954	1954	1
413	20231113	130600	215503832	1945	1946	1946	1945	648
414	20231113	130500	214243251	1947	1958	1958	1947	519
415	20231113	130400	213232714	1959	1959	1959	1959	0
416	20231113	130300	213232714	1959	1959	1959	1959	0
417	20231113	130200	213232714	1959	1959	1959	1959	0
418	20231113	130100	213232714	1959	1957	1959	1957	209
419	20231113	130000	212823314	1947	1947	1947	1947	46
420	20231113	125900	212733752	1947	1947	1947	1947	6
421	20231113	125800	212722070	1959	1959	1959	1959	0
422	20231113	125700	212722070	1959	1959	1959	1959	0
423	20231113	125600	212722070	1959	1959	1959	1959	0
424	20231113	125500	212722070	1959	1959	1959	1959	0
425	20231113	125400	212722070	1959	1959	1959	1959	0
426	20231113	125300	212722070	1959	1952	1959	1952	100
427	20231113	125200	212526286	1951	1951	1951	1951	0
428	20231113	125100	212526286	1951	1951	1951	1951	300
429	20231113	125000	211940986	1951	1951	1951	1951	0
430	20231113	124900	211940986	1951	1951	1951	1951	0
431	20231113	124800	211940986	1951	1952	1953	1951	192
432	20231113	124700	211566073	1952	1952	1952	1952	0
433	20231113	124600	211566073	1952	1952	1952	1952	0
434	20231113	124500	211566073	1952	1952	1952	1952	110
435	20231113	124400	211351353	1952	1952	1952	1952	79
436	20231113	124300	211197145	1952	1951	1952	1951	1000
437	20231113	124200	209245268	1952	1952	1952	1952	0
438	20231113	124100	209245268	1952	1952	1952	1952	0
439	20231113	124000	209245268	1952	1952	1952	1952	0
440	20231113	123900	209245268	1952	1952	1952	1952	0
441	20231113	123800	209245268	1952	1946	1952	1946	183
442	20231113	123700	208888869	1946	1946	1946	1946	0
443	20231113	123600	208888869	1946	1946	1946	1946	0
444	20231113	123500	208888869	1946	1946	1946	1946	0
445	20231113	123400	208888869	1946	1946	1946	1946	0
446	20231113	123300	208888869	1946	1946	1946	1946	0
447	20231113	123200	208888869	1946	1946	1946	1946	0
448	20231113	123100	208888869	1946	1946	1946	1946	0
449	20231113	123000	208888869	1946	1946	1946	1946	50
450	20231113	122900	208791569	1946	1946	1946	1936	104
451	20231113	122800	208590195	1936	1946	1946	1936	2
452	20231113	122700	208586313	1946	1946	1946	1946	0
453	20231113	122600	208586313	1946	1947	1947	1933	4
454	20231113	122500	208578540	1940	1932	1940	1932	2165
455	20231113	122400	204379248	1932	1932	1932	1932	1
456	20231113	122300	204377316	1929	1929	1929	1929	0
457	20231113	122200	204377316	1929	1929	1929	1929	6
458	20231113	122100	204365742	1929	1929	1929	1929	0
459	20231113	122000	204365742	1929	1929	1929	1929	274
460	20231113	121900	203837196	1929	1928	1929	1928	53
461	20231113	121800	203734960	1928	1930	1930	1928	4365
462	20231113	121700	195317866	1930	1930	1930	1930	0
463	20231113	121600	195317866	1930	1931	1931	1930	666
464	20231113	121500	194032116	1931	1931	1931	1931	0
465	20231113	121400	194032116	1931	1931	1931	1931	1
466	20231113	121300	194030185	1932	1932	1932	1932	0
467	20231113	121200	194030185	1932	1932	1932	1931	83
468	20231113	121100	193869860	1931	1932	1932	1931	116
469	20231113	121000	193645799	1932	1932	1932	1932	0
470	20231113	120900	193645799	1932	1932	1932	1932	0
471	20231113	120800	193645799	1932	1932	1932	1932	0
472	20231113	120700	193645799	1932	1932	1932	1932	0
473	20231113	120600	193645799	1932	1935	1935	1932	6
474	20231113	120500	193634192	1935	1935	1935	1935	48
475	20231113	120400	193541312	1935	1933	1935	1933	412
476	20231113	120300	192744910	1934	1940	1940	1934	7
477	20231113	120200	192731366	1935	1935	1935	1935	12
478	20231113	120100	192708146	1933	1940	1940	1933	2993
479	20231113	120000	186911963	1940	1940	1940	1940	0
480	20231113	115900	186911963	1940	1940	1940	1940	80
481	20231113	115800	186756763	1940	1948	1948	1940	23
482	20231113	115700	186711975	1940	1940	1940	1940	0
483	20231113	115600	186711975	1940	1940	1940	1940	70
484	20231113	115500	186576175	1940	1940	1940	1940	0
485	20231113	115400	186576175	1940	1940	1940	1940	0
486	20231113	115300	186576175	1940	1940	1940	1940	0
487	20231113	115200	186576175	1940	1940	1940	1940	113
488	20231113	115100	186356955	1940	1953	1953	1940	7217
489	20231113	115000	172333831	1945	1945	1947	1945	910
490	20231113	114900	170563879	1945	1945	1945	1945	281
491	20231113	114800	170017334	1946	1947	1947	1946	1308
492	20231113	114700	167471911	1948	1948	1948	1948	512
493	20231113	114600	166474535	1947	1948	1948	1947	2730
494	20231113	114500	161157095	1949	1949	1949	1949	0
495	20231113	114400	161157095	1949	1949	1949	1949	0
496	20231113	114300	161157095	1949	1949	1949	1949	0
497	20231113	114200	161157095	1949	1949	1949	1949	422
498	20231113	114100	160334617	1951	1951	1951	1951	0
499	20231113	114000	160334617	1951	1953	1953	1951	10
500	20231113	113900	160315097	1953	1953	1953	1953	0
501	20231113	113800	160315097	1953	1953	1953	1953	0
502	20231113	113700	160315097	1953	1951	1953	1950	1620
503	20231113	113600	157155984	1952	1952	1952	1952	1
504	20231113	113500	157154032	1951	1951	1951	1951	193
505	20231113	113400	156777489	1953	1953	1953	1953	0
506	20231113	113300	156777489	1953	1953	1953	1953	0
507	20231113	113200	156777489	1953	1953	1953	1951	2361
508	20231113	113100	152168051	1953	1953	1953	1953	0
509	20231113	113000	152168051	1953	1953	1953	1953	0
510	20231113	112900	152168051	1953	1953	1953	1953	900
511	20231113	112800	150410351	1954	1955	1955	1954	600
512	20231113	112700	149237851	1960	1960	1960	1960	0
513	20231113	112600	149237851	1960	1960	1960	1960	0
514	20231113	112500	149237851	1960	1960	1960	1960	1000
515	20231113	112400	147277851	1960	1960	1960	1960	0
516	20231113	112300	147277851	1960	1960	1960	1960	937
517	20231113	112200	145441331	1960	1960	1961	1960	1065
518	20231113	112100	143353930	1960	1957	1960	1957	37
519	20231113	112000	143281518	1957	1957	1957	1957	0
520	20231113	111900	143281518	1957	1957	1957	1957	0
521	20231113	111800	143281518	1957	1957	1957	1956	2000
522	20231113	111700	139367652	1959	1959	1959	1959	0
523	20231113	111600	139367652	1959	1959	1959	1959	0
524	20231113	111500	139367652	1959	1959	1959	1959	500
525	20231113	111400	138388152	1959	1959	1959	1959	1050
526	20231113	111300	136331202	1959	1959	1959	1959	100
527	20231113	111200	136135302	1953	1953	1953	1953	6
528	20231113	111100	136123584	1954	1954	1954	1954	324
529	20231113	111000	135490488	1955	1955	1955	1955	487
530	20231113	110900	134538403	1960	1960	1960	1960	0
531	20231113	110800	134538403	1960	1960	1960	1960	0
532	20231113	110700	134538403	1960	1960	1960	1960	0
533	20231113	110600	134538403	1960	1960	1960	1960	0
534	20231113	110500	134538403	1960	1960	1960	1960	0
535	20231113	110400	134538403	1960	1960	1960	1960	244
536	20231113	110300	134060163	1961	1961	1961	1961	0
537	20231113	110200	134060163	1961	1960	1961	1960	1262
538	20231113	110100	131586483	1960	1960	1960	1960	2
539	20231113	110000	131582563	1960	1960	1960	1960	0
540	20231113	105900	131582563	1960	1958	1960	1958	503
541	20231113	105800	130597065	1958	1958	1958	1958	0
542	20231113	105700	130597065	1958	1958	1958	1958	0
543	20231113	105600	130597065	1958	1958	1958	1958	10
544	20231113	105500	130577485	1958	1958	1958	1958	0
545	20231113	105400	130577485	1958	1958	1958	1958	0
546	20231113	105300	130577485	1958	1958	1958	1958	0
547	20231113	105200	130577485	1958	1958	1958	1958	1
548	20231113	105100	130575527	1958	1958	1958	1958	0
549	20231113	105000	130575527	1958	1958	1958	1958	778
550	20231113	104900	129052203	1958	1958	1958	1958	0
551	20231113	104800	129052203	1958	1958	1958	1958	0
552	20231113	104700	129052203	1958	1958	1958	1958	0
553	20231113	104600	129052203	1958	1950	1958	1948	120
554	20231113	104500	128817855	1959	1959	1959	1959	0
555	20231113	104400	128817855	1959	1959	1959	1959	0
556	20231113	104300	128817855	1959	1959	1959	1959	0
557	20231113	104200	128817855	1959	1950	1959	1950	305
558	20231113	104100	128222842	1950	1950	1950	1950	0
559	20231113	104000	128222842	1950	1950	1950	1950	10
560	20231113	103900	128203342	1950	1950	1950	1950	51
561	20231113	103800	128103892	1951	1951	1951	1951	0
562	20231113	103700	128103892	1951	1951	1951	1951	0
563	20231113	103600	128103892	1951	1951	1951	1951	1
564	20231113	103500	128101941	1951	1948	1951	1948	10
565	20231113	103400	128082458	1948	1951	1951	1948	2
566	20231113	103300	128078559	1945	1945	1945	1945	0
567	20231113	103200	128078559	1945	1945	1945	1945	6
568	20231113	103100	128066889	1945	1945	1945	1945	51
569	20231113	103000	127967694	1944	1944	1944	1944	0
570	20231113	102900	127967694	1944	1944	1944	1944	0
571	20231113	102800	127967694	1944	1944	1944	1944	0
572	20231113	102700	127967694	1944	1944	1944	1944	2590
573	20231113	102600	122932734	1944	1946	1946	1944	5000
574	20231113	102500	113210288	1946	1948	1948	1946	605
575	20231113	102400	112032798	1949	1953	1953	1949	6738
576	20231113	102300	98890278	1954	1956	1956	1954	689
577	20231113	102200	97543466	1957	1957	1957	1957	0
578	20231113	102100	97543466	1957	1959	1959	1957	1902
579	20231113	102000	93820142	1958	1958	1958	1958	0
580	20231113	101900	93820142	1958	1958	1958	1958	0
581	20231113	101800	93820142	1958	1959	1959	1958	1521
582	20231113	101700	90841382	1960	1960	1960	1960	0
583	20231113	101600	90841382	1960	1960	1960	1960	0
584	20231113	101500	90841382	1960	1960	1960	1960	0
585	20231113	101400	90841382	1960	1960	1960	1960	1210
586	20231113	101300	88469782	1961	1961	1961	1961	131
587	20231113	101200	88212891	1961	1961	1961	1961	68
588	20231113	101100	88079543	1961	1963	1963	1961	2
589	20231113	101000	88075619	1961	1961	1961	1961	0
590	20231113	100900	88075619	1961	1964	1964	1961	4772
591	20231113	100800	78709468	1966	1973	1973	1966	181
592	20231113	100700	78353162	1973	1973	1973	1973	500
593	20231113	100600	77366662	1973	1973	1973	1973	0
594	20231113	100500	77366662	1973	1972	1973	1972	200
595	20231113	100400	76972073	1973	1973	1973	1973	0
596	20231113	100300	76972073	1973	1973	1973	1973	0
597	20231113	100200	76972073	1973	1973	1973	1973	0
598	20231113	100100	76972073	1973	1973	1973	1973	2
599	20231113	100000	76968127	1973	1973	1973	1973	1
600	20231113	095900	76966154	1965	1965	1965	1965	3001
601	20231113	095800	71069189	1974	1974	1974	1974	0
602	20231113	095700	71069189	1974	1974	1974	1974	1
603	20231113	095600	71067215	1970	1969	1970	1969	1052
604	20231113	095500	68994828	1969	1969	1969	1969	0
605	20231113	095400	68994828	1969	1969	1969	1969	142
606	20231113	095300	68715230	1969	1969	1969	1969	6
607	20231113	095200	68703416	1964	1965	1965	1964	82
608	20231113	095100	68542317	1964	1964	1964	1964	0
609	20231113	095000	68542317	1964	1970	1970	1964	377
610	20231113	094900	67801875	1970	1970	1970	1970	2
611	20231113	094800	67797935	1965	1965	1965	1965	3
612	20231113	094700	67792040	1965	1965	1965	1965	0
613	20231113	094600	67792040	1965	1965	1965	1965	0
614	20231113	094500	67792040	1965	1965	1965	1965	0
615	20231113	094400	67792040	1965	1966	1966	1965	10
616	20231113	094300	67772387	1969	1969	1969	1969	0
617	20231113	094200	67772387	1969	1969	1969	1969	11
618	20231113	094100	67750728	1966	1966	1966	1966	974
619	20231113	094000	65835844	1974	1974	1974	1974	0
620	20231113	093900	65835844	1974	1974	1974	1974	530
621	20231113	093800	64789624	1974	1975	1975	1974	16
622	20231113	093700	64758039	1975	1975	1975	1966	463
623	20231113	093600	63846930	1968	1975	1975	1968	304
624	20231113	093500	63248630	1968	1970	1975	1968	6623
625	20231113	093400	50207961	1977	1978	1978	1977	300
626	20231113	093300	49614566	1979	1979	1979	1979	200
627	20231113	093200	49218766	1980	1980	1980	1980	2
628	20231113	093100	49214806	1980	1980	1980	1980	5
629	20231113	093000	49204906	1980	1980	1980	1980	0
630	20231113	092900	49204906	1980	1980	1980	1980	0
631	20231113	092800	49204906	1980	1980	1980	1980	2000
632	20231113	092700	45244906	1980	1980	1980	1980	1
633	20231113	092600	45242926	1980	1979	1980	1979	3690
634	20231113	092500	37940016	1980	1980	1980	1980	1
635	20231113	092400	37938036	1975	1965	1975	1965	2600
636	20231113	092300	32823036	1974	1974	1974	1974	621
637	20231113	092200	31597182	1974	1974	1974	1974	1
638	20231113	092100	31595208	1970	1970	1970	1970	0
639	20231113	092000	31595208	1970	1970	1970	1970	0
640	20231113	091900	31595208	1970	1968	1970	1968	1133
641	20231113	091800	29363834	1962	1960	1962	1960	47
642	20231113	091700	29271628	1960	1960	1960	1960	880
643	20231113	091600	27546828	1958	1958	1958	1958	145
644	20231113	091500	27262918	1963	1964	1964	1963	264
645	20231113	091400	26744677	1964	1958	1965	1958	112
646	20231113	091300	26524651	1969	1969	1969	1969	1
647	20231113	091200	26522682	1958	1958	1958	1958	0
648	20231113	091100	26522682	1958	1960	1960	1958	1600
649	20231113	091000	23389691	1960	1960	1960	1960	69
650	20231113	090900	23254451	1960	1960	1960	1960	0
651	20231113	090800	23254451	1960	1960	1960	1960	3
652	20231113	090700	23248571	1959	1959	1959	1959	1
653	20231113	090600	23246612	1958	1958	1959	1958	3772
654	20231113	090500	15860995	1958	1958	1958	1958	0
655	20231113	090400	15860995	1958	1958	1958	1958	52
656	20231113	090300	15759179	1958	1976	1976	1958	195
657	20231113	090200	15375569	1976	1974	1976	1974	704
658	20231113	090100	13984520	1976	1974	1976	1955	3920
659	20231113	090000	6285029	1974	1954	1974	1954	3199