KissMeData/069330/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194400	161727224	1921	1921	1921	1921	574
3	20231110	194300	161727224	1921	1921	1921	1921	0
4	20231110	194200	161727224	1921	1921	1921	1921	0
5	20231110	194100	161727224	1921	1921	1921	1921	0
6	20231110	194000	161727224	1921	1921	1921	1921	0
7	20231110	193900	161727224	1921	1921	1921	1921	0
8	20231110	193800	161727224	1921	1921	1921	1921	0
9	20231110	193700	161727224	1921	1921	1921	1921	0
10	20231110	193600	161727224	1921	1921	1921	1921	0
11	20231110	193500	161727224	1921	1921	1921	1921	0
12	20231110	193400	161727224	1921	1921	1921	1921	0
13	20231110	193300	161727224	1921	1921	1921	1921	0
14	20231110	193200	161727224	1921	1921	1921	1921	0
15	20231110	193100	161727224	1921	1921	1921	1921	0
16	20231110	193000	161727224	1921	1921	1921	1921	0
17	20231110	192900	161727224	1921	1921	1921	1921	0
18	20231110	192800	161727224	1921	1921	1921	1921	0
19	20231110	192700	161727224	1921	1921	1921	1921	0
20	20231110	192600	161727224	1921	1921	1921	1921	0
21	20231110	192500	161727224	1921	1921	1921	1921	0
22	20231110	192400	161727224	1921	1921	1921	1921	0
23	20231110	192300	161727224	1921	1921	1921	1921	0
24	20231110	192200	161727224	1921	1921	1921	1921	0
25	20231110	192100	161727224	1921	1921	1921	1921	0
26	20231110	192000	161727224	1921	1921	1921	1921	0
27	20231110	191900	161727224	1921	1921	1921	1921	0
28	20231110	191800	161727224	1921	1921	1921	1921	0
29	20231110	191700	161727224	1921	1921	1921	1921	0
30	20231110	191600	161727224	1921	1921	1921	1921	0
31	20231110	191500	161727224	1921	1921	1921	1921	0
32	20231110	191400	161727224	1921	1921	1921	1921	574
33	20231110	191300	161727224	1921	1921	1921	1921	0
34	20231110	191200	161727224	1921	1921	1921	1921	0
35	20231110	191100	161727224	1921	1921	1921	1921	0
36	20231110	191000	161727224	1921	1921	1921	1921	0
37	20231110	190900	161727224	1921	1921	1921	1921	0
38	20231110	190800	161727224	1921	1921	1921	1921	0
39	20231110	190700	161727224	1921	1921	1921	1921	0
40	20231110	190600	161727224	1921	1921	1921	1921	0
41	20231110	190500	161727224	1921	1921	1921	1921	0
42	20231110	190400	161727224	1921	1921	1921	1921	0
43	20231110	190300	161727224	1921	1921	1921	1921	0
44	20231110	190200	161727224	1921	1921	1921	1921	0
45	20231110	190100	161727224	1921	1921	1921	1921	0
46	20231110	190000	161727224	1921	1921	1921	1921	0
47	20231110	185900	161727224	1921	1921	1921	1921	0
48	20231110	185800	161727224	1921	1921	1921	1921	0
49	20231110	185700	161727224	1921	1921	1921	1921	0
50	20231110	185600	161727224	1921	1921	1921	1921	0
51	20231110	185500	161727224	1921	1921	1921	1921	0
52	20231110	185400	161727224	1921	1921	1921	1921	0
53	20231110	185300	161727224	1921	1921	1921	1921	0
54	20231110	185200	161727224	1921	1921	1921	1921	0
55	20231110	185100	161727224	1921	1921	1921	1921	0
56	20231110	185000	161727224	1921	1921	1921	1921	0
57	20231110	184900	161727224	1921	1921	1921	1921	0
58	20231110	184800	161727224	1921	1921	1921	1921	0
59	20231110	184700	161727224	1921	1921	1921	1921	0
60	20231110	184600	161727224	1921	1921	1921	1921	0
61	20231110	184500	161727224	1921	1921	1921	1921	0
62	20231110	184400	161727224	1921	1921	1921	1921	574
63	20231110	184300	161727224	1921	1921	1921	1921	0
64	20231110	184200	161727224	1921	1921	1921	1921	0
65	20231110	184100	161727224	1921	1921	1921	1921	0
66	20231110	184000	161727224	1921	1921	1921	1921	0
67	20231110	183900	161727224	1921	1921	1921	1921	0
68	20231110	183800	161727224	1921	1921	1921	1921	0
69	20231110	183700	161727224	1921	1921	1921	1921	0
70	20231110	183600	161727224	1921	1921	1921	1921	0
71	20231110	183500	161727224	1921	1921	1921	1921	0
72	20231110	183400	161727224	1921	1921	1921	1921	0
73	20231110	183300	161727224	1921	1921	1921	1921	0
74	20231110	183200	161727224	1921	1921	1921	1921	0
75	20231110	183100	161727224	1921	1921	1921	1921	0
76	20231110	183000	161727224	1921	1921	1921	1921	0
77	20231110	182900	161727224	1921	1921	1921	1921	0
78	20231110	182800	161727224	1921	1921	1921	1921	0
79	20231110	182700	161727224	1921	1921	1921	1921	0
80	20231110	182600	161727224	1921	1921	1921	1921	0
81	20231110	182500	161727224	1921	1921	1921	1921	0
82	20231110	182400	161727224	1921	1921	1921	1921	0
83	20231110	182300	161727224	1921	1921	1921	1921	0
84	20231110	182200	161727224	1921	1921	1921	1921	0
85	20231110	182100	161727224	1921	1921	1921	1921	0
86	20231110	182000	161727224	1921	1921	1921	1921	0
87	20231110	181900	161727224	1921	1921	1921	1921	0
88	20231110	181800	161727224	1921	1921	1921	1921	0
89	20231110	181700	161727224	1921	1921	1921	1921	0
90	20231110	181600	161727224	1921	1921	1921	1921	0
91	20231110	181500	161727224	1921	1921	1921	1921	0
92	20231110	181400	161727224	1921	1921	1921	1921	574
93	20231110	181300	161727224	1921	1921	1921	1921	0
94	20231110	181200	161727224	1921	1921	1921	1921	0
95	20231110	181100	161727224	1921	1921	1921	1921	0
96	20231110	181000	161727224	1921	1921	1921	1921	0
97	20231110	180900	161727224	1921	1921	1921	1921	0
98	20231110	180800	161727224	1921	1921	1921	1921	0
99	20231110	180700	161727224	1921	1921	1921	1921	0
100	20231110	180600	161727224	1921	1921	1921	1921	0
101	20231110	180500	161727224	1921	1921	1921	1921	0
102	20231110	180400	161727224	1921	1921	1921	1921	0
103	20231110	180300	161727224	1921	1921	1921	1921	0
104	20231110	180200	161727224	1921	1921	1921	1921	0
105	20231110	180100	161727224	1921	1921	1921	1921	0
106	20231110	180000	161727224	1921	1921	1921	1921	0
107	20231110	175900	161727224	1921	1921	1921	1921	0
108	20231110	175800	161727224	1921	1921	1921	1921	0
109	20231110	175700	161727224	1921	1921	1921	1921	0
110	20231110	175600	161727224	1921	1921	1921	1921	0
111	20231110	175500	161727224	1921	1921	1921	1921	0
112	20231110	175400	161727224	1921	1921	1921	1921	0
113	20231110	175300	161727224	1921	1921	1921	1921	0
114	20231110	175200	161727224	1921	1921	1921	1921	0
115	20231110	175100	161727224	1921	1921	1921	1921	0
116	20231110	175000	161727224	1921	1921	1921	1921	0
117	20231110	174900	161727224	1921	1921	1921	1921	0
118	20231110	174800	161727224	1921	1921	1921	1921	0
119	20231110	174700	161727224	1921	1921	1921	1921	0
120	20231110	174600	161727224	1921	1921	1921	1921	0
121	20231110	174500	161727224	1921	1921	1921	1921	0
122	20231110	174400	161727224	1921	1921	1921	1921	574
123	20231110	174300	161727224	1921	1921	1921	1921	0
124	20231110	174200	161727224	1921	1921	1921	1921	0
125	20231110	174100	161727224	1921	1921	1921	1921	0
126	20231110	174000	161727224	1921	1921	1921	1921	0
127	20231110	173900	161727224	1921	1921	1921	1921	0
128	20231110	173800	161727224	1921	1921	1921	1921	0
129	20231110	173700	161727224	1921	1921	1921	1921	0
130	20231110	173600	161727224	1921	1921	1921	1921	0
131	20231110	173500	161727224	1921	1921	1921	1921	0
132	20231110	173400	161727224	1921	1921	1921	1921	0
133	20231110	173300	161727224	1921	1921	1921	1921	0
134	20231110	173200	161727224	1921	1921	1921	1921	0
135	20231110	173100	161727224	1921	1921	1921	1921	0
136	20231110	173000	161727224	1921	1921	1921	1921	0
137	20231110	172900	161727224	1921	1921	1921	1921	0
138	20231110	172800	161727224	1921	1921	1921	1921	0
139	20231110	172700	161727224	1921	1921	1921	1921	0
140	20231110	172600	161727224	1921	1921	1921	1921	0
141	20231110	172500	161727224	1921	1921	1921	1921	0
142	20231110	172400	161727224	1921	1921	1921	1921	0
143	20231110	172300	161727224	1921	1921	1921	1921	0
144	20231110	172200	161727224	1921	1921	1921	1921	0
145	20231110	172100	161727224	1921	1921	1921	1921	0
146	20231110	172000	161727224	1921	1921	1921	1921	0
147	20231110	171900	161727224	1921	1921	1921	1921	0
148	20231110	171800	161727224	1921	1921	1921	1921	0
149	20231110	171700	161727224	1921	1921	1921	1921	0
150	20231110	171600	161727224	1921	1921	1921	1921	0
151	20231110	171500	161727224	1921	1921	1921	1921	0
152	20231110	171400	161727224	1921	1921	1921	1921	574
153	20231110	171300	161727224	1921	1921	1921	1921	0
154	20231110	171200	161727224	1921	1921	1921	1921	0
155	20231110	171100	161727224	1921	1921	1921	1921	0
156	20231110	171000	161727224	1921	1921	1921	1921	0
157	20231110	170900	161727224	1921	1921	1921	1921	0
158	20231110	170800	161727224	1921	1921	1921	1921	0
159	20231110	170700	161727224	1921	1921	1921	1921	0
160	20231110	170600	161727224	1921	1921	1921	1921	0
161	20231110	170500	161727224	1921	1921	1921	1921	0
162	20231110	170400	161727224	1921	1921	1921	1921	0
163	20231110	170300	161727224	1921	1921	1921	1921	0
164	20231110	170200	161727224	1921	1921	1921	1921	0
165	20231110	170100	161727224	1921	1921	1921	1921	0
166	20231110	170000	161727224	1921	1921	1921	1921	0
167	20231110	165900	161727224	1921	1921	1921	1921	0
168	20231110	165800	161727224	1921	1921	1921	1921	0
169	20231110	165700	161727224	1921	1921	1921	1921	0
170	20231110	165600	161727224	1921	1921	1921	1921	0
171	20231110	165500	161727224	1921	1921	1921	1921	0
172	20231110	165400	161727224	1921	1921	1921	1921	0
173	20231110	165300	161727224	1921	1921	1921	1921	0
174	20231110	165200	161727224	1921	1921	1921	1921	0
175	20231110	165100	161727224	1921	1921	1921	1921	0
176	20231110	165000	161727224	1921	1921	1921	1921	0
177	20231110	164900	161727224	1921	1921	1921	1921	0
178	20231110	164800	161727224	1921	1921	1921	1921	0
179	20231110	164700	161727224	1921	1921	1921	1921	0
180	20231110	164600	161727224	1921	1921	1921	1921	0
181	20231110	164500	161727224	1921	1921	1921	1921	0
182	20231110	164400	161727224	1921	1921	1921	1921	574
183	20231110	164300	161727224	1921	1921	1921	1921	0
184	20231110	164200	161727224	1921	1921	1921	1921	0
185	20231110	164100	161727224	1921	1921	1921	1921	0
186	20231110	164000	161727224	1921	1921	1921	1921	0
187	20231110	163900	161727224	1921	1921	1921	1921	0
188	20231110	163800	161727224	1921	1921	1921	1921	0
189	20231110	163700	161727224	1921	1921	1921	1921	0
190	20231110	163600	161727224	1921	1921	1921	1921	0
191	20231110	163500	161727224	1921	1921	1921	1921	0
192	20231110	163400	161727224	1921	1921	1921	1921	0
193	20231110	163300	161727224	1921	1921	1921	1921	0
194	20231110	163200	161727224	1921	1921	1921	1921	0
195	20231110	163100	161727224	1921	1921	1921	1921	0
196	20231110	163000	161727224	1921	1921	1921	1921	0
197	20231110	162900	161727224	1921	1921	1921	1921	0
198	20231110	162800	161727224	1921	1921	1921	1921	0
199	20231110	162700	161727224	1921	1921	1921	1921	0
200	20231110	162600	161727224	1921	1921	1921	1921	0
201	20231110	162500	161727224	1921	1921	1921	1921	0
202	20231110	162400	161727224	1921	1921	1921	1921	0
203	20231110	162300	161727224	1921	1921	1921	1921	0
204	20231110	162200	161727224	1921	1921	1921	1921	0
205	20231110	162100	161727224	1921	1921	1921	1921	0
206	20231110	162000	161727224	1921	1921	1921	1921	0
207	20231110	161900	161727224	1921	1921	1921	1921	0
208	20231110	161800	161727224	1921	1921	1921	1921	0
209	20231110	161700	161727224	1921	1921	1921	1921	0
210	20231110	161600	161727224	1921	1921	1921	1921	0
211	20231110	161500	161727224	1921	1921	1921	1921	0
212	20231110	161400	161727224	1921	1921	1921	1921	574
213	20231110	161300	161727224	1921	1921	1921	1921	0
214	20231110	161200	161727224	1921	1921	1921	1921	0
215	20231110	161100	161727224	1921	1921	1921	1921	0
216	20231110	161000	161727224	1921	1921	1921	1921	0
217	20231110	160900	161727224	1921	1921	1921	1921	0
218	20231110	160800	161727224	1921	1921	1921	1921	0
219	20231110	160700	161727224	1921	1921	1921	1921	0
220	20231110	160600	161727224	1921	1921	1921	1921	0
221	20231110	160500	161727224	1921	1921	1921	1921	0
222	20231110	160400	161727224	1921	1921	1921	1921	0
223	20231110	160300	161727224	1921	1921	1921	1921	0
224	20231110	160200	161727224	1921	1921	1921	1921	0
225	20231110	160100	161727224	1921	1921	1921	1921	0
226	20231110	160000	161727224	1921	1921	1921	1921	0
227	20231110	155900	161727224	1921	1921	1921	1921	0
228	20231110	155800	161727224	1921	1921	1921	1921	0
229	20231110	155700	161727224	1921	1921	1921	1921	0
230	20231110	155600	161727224	1921	1921	1921	1921	0
231	20231110	155500	161727224	1921	1921	1921	1921	0
232	20231110	155400	161727224	1921	1921	1921	1921	0
233	20231110	155300	161727224	1921	1921	1921	1921	0
234	20231110	155200	161727224	1921	1921	1921	1921	0
235	20231110	155100	161727224	1921	1921	1921	1921	0
236	20231110	155000	161727224	1921	1921	1921	1921	0
237	20231110	154900	161727224	1921	1921	1921	1921	0
238	20231110	154800	161727224	1921	1921	1921	1921	0
239	20231110	154700	161727224	1921	1921	1921	1921	0
240	20231110	154600	161727224	1921	1921	1921	1921	0
241	20231110	154500	161727224	1921	1921	1921	1921	0
242	20231110	154400	161727224	1921	1921	1921	1921	574
243	20231110	154300	161727224	1921	1921	1921	1921	0
244	20231110	154200	161727224	1921	1921	1921	1921	0
245	20231110	154100	161727224	1921	1921	1921	1921	0
246	20231110	154000	161727224	1921	1921	1921	1921	0
247	20231110	153900	161727224	1921	1921	1921	1921	0
248	20231110	153800	161727224	1921	1921	1921	1921	0
249	20231110	153700	161727224	1921	1921	1921	1921	0
250	20231110	153600	161727224	1921	1921	1921	1921	0
251	20231110	153500	161727224	1921	1921	1921	1921	0
252	20231110	153400	161727224	1921	1921	1921	1921	0
253	20231110	153300	161727224	1921	1921	1921	1921	0
254	20231110	153200	161727224	1921	1921	1921	1921	0
255	20231110	153100	161727224	1921	1921	1921	1921	0
256	20231110	153000	161727224	1921	1921	1921	1921	574
257	20231110	152900	160624570	1921	1921	1921	1921	0
258	20231110	152800	160624570	1921	1921	1921	1921	0
259	20231110	152700	160624570	1921	1921	1921	1921	0
260	20231110	152600	160624570	1921	1921	1921	1921	0
261	20231110	152500	160624570	1921	1921	1921	1921	0
262	20231110	152400	160624570	1921	1921	1921	1921	0
263	20231110	152300	160624570	1921	1921	1921	1921	0
264	20231110	152200	160624570	1921	1921	1921	1921	0
265	20231110	152100	160624570	1921	1921	1921	1921	0
266	20231110	152000	160624570	1921	1921	1921	1921	0
267	20231110	151900	160624570	1921	1921	1921	1921	292
268	20231110	151800	160063638	1921	1921	1921	1921	30
269	20231110	151700	160006008	1923	1921	1923	1921	687
270	20231110	151600	158685999	1922	1922	1922	1922	22
271	20231110	151500	158643715	1921	1921	1921	1921	364
272	20231110	151400	157944471	1921	1921	1921	1921	0
273	20231110	151300	157944471	1921	1922	1922	1921	130
274	20231110	151200	157694641	1922	1927	1927	1921	1125
275	20231110	151100	155531895	1928	1928	1928	1928	0
276	20231110	151000	155531895	1928	1928	1928	1928	273
277	20231110	150900	155005551	1936	1936	1936	1936	100
278	20231110	150800	154811951	1928	1928	1928	1928	157
279	20231110	150700	154509255	1928	1926	1928	1926	40
280	20231110	150600	154432139	1926	1926	1926	1926	0
281	20231110	150500	154432139	1926	1926	1926	1926	396
282	20231110	150400	153669443	1925	1925	1925	1925	0
283	20231110	150300	153669443	1925	1925	1925	1925	0
284	20231110	150200	153669443	1925	1926	1926	1925	31
285	20231110	150100	153609767	1927	1928	1928	1927	191
286	20231110	150000	153241709	1930	1936	1937	1930	994
287	20231110	145900	151318064	1930	1930	1930	1930	0
288	20231110	145800	151318064	1930	1930	1936	1930	261
289	20231110	145700	150814082	1938	1930	1938	1930	3
290	20231110	145600	150808284	1935	1935	1935	1935	215
291	20231110	145500	150392259	1935	1935	1935	1935	1626
292	20231110	145400	147245949	1935	1935	1935	1935	0
293	20231110	145300	147245949	1935	1935	1935	1935	0
294	20231110	145200	147245949	1935	1935	1935	1935	112
295	20231110	145100	147029229	1937	1938	1938	1937	447
296	20231110	145000	146163373	1938	1939	1939	1938	842
297	20231110	144900	144530748	1939	1939	1939	1939	0
298	20231110	144800	144530748	1939	1939	1939	1939	30
299	20231110	144700	144472578	1939	1939	1939	1939	2
300	20231110	144600	144468700	1939	1939	1939	1939	0
301	20231110	144500	144468700	1939	1939	1939	1939	394
302	20231110	144400	143704734	1939	1939	1939	1939	0
303	20231110	144300	143704734	1939	1939	1939	1939	30
304	20231110	144200	143646564	1939	1939	1939	1939	0
305	20231110	144100	143646564	1939	1939	1939	1939	0
306	20231110	144000	143646564	1939	1939	1939	1939	263
307	20231110	143900	143136607	1939	1940	1940	1939	1383
308	20231110	143800	140454751	1940	1940	1940	1940	31
309	20231110	143700	140394611	1940	1940	1940	1940	2
310	20231110	143600	140390731	1940	1940	1940	1940	0
311	20231110	143500	140390731	1940	1940	1940	1940	263
312	20231110	143400	139880511	1939	1939	1939	1939	0
313	20231110	143300	139880511	1939	1939	1939	1939	30
314	20231110	143200	139822341	1939	1939	1939	1939	48
315	20231110	143100	139729269	1940	1940	1940	1940	0
316	20231110	143000	139729269	1940	1940	1940	1940	160
317	20231110	142900	139418869	1939	1939	1939	1939	0
318	20231110	142800	139418869	1939	1939	1939	1939	30
319	20231110	142700	139360699	1939	1939	1939	1939	2
320	20231110	142600	139356821	1939	1940	1940	1939	101
321	20231110	142500	139160885	1940	1940	1940	1940	0
322	20231110	142400	139160885	1940	1940	1940	1940	30
323	20231110	142300	139102685	1940	1940	1940	1940	2
324	20231110	142200	139098805	1939	1939	1939	1939	0
325	20231110	142100	139098805	1939	1939	1939	1939	0
326	20231110	142000	139098805	1939	1939	1939	1939	264
327	20231110	141900	138586909	1939	1939	1939	1939	70
328	20231110	141800	138451179	1939	1939	1939	1939	30
329	20231110	141700	138393009	1939	1939	1939	1939	2
330	20231110	141600	138389131	1939	1939	1939	1939	269
331	20231110	141500	137867540	1939	1939	1939	1939	0
332	20231110	141400	137867540	1939	1939	1939	1939	0
333	20231110	141300	137867540	1939	1939	1939	1939	30
334	20231110	141200	137809370	1939	1939	1939	1939	718
335	20231110	141100	136417168	1939	1939	1939	1939	4475
336	20231110	141000	127740143	1939	1939	1939	1939	0
337	20231110	140900	127740143	1939	1939	1939	1939	32
338	20231110	140800	127678095	1939	1939	1939	1939	13
339	20231110	140700	127652888	1939	1939	1939	1939	21
340	20231110	140600	127612169	1939	1939	1939	1939	288
341	20231110	140500	127053737	1939	1939	1939	1939	2
342	20231110	140400	127049859	1939	1939	1939	1939	1
343	20231110	140300	127047920	1939	1939	1939	1939	30
344	20231110	140200	126989750	1939	1939	1939	1939	2
345	20231110	140100	126985872	1940	1940	1940	1940	240
346	20231110	140000	126520272	1940	1940	1940	1940	0
347	20231110	135900	126520272	1940	1940	1940	1940	0
348	20231110	135800	126520272	1940	1940	1940	1940	30
349	20231110	135700	126462072	1940	1940	1940	1940	2
350	20231110	135600	126458192	1940	1940	1940	1940	286
351	20231110	135500	125903352	1939	1939	1939	1939	0
352	20231110	135400	125903352	1939	1939	1939	1939	0
353	20231110	135300	125903352	1939	1939	1939	1939	33
354	20231110	135200	125839365	1939	1939	1939	1939	2
355	20231110	135100	125835487	1939	1939	1939	1939	0
356	20231110	135000	125835487	1939	1940	1940	1939	51
357	20231110	134900	125736548	1939	1939	1939	1939	0
358	20231110	134800	125736548	1939	1939	1939	1939	436
359	20231110	134700	124891144	1940	1940	1940	1940	345
360	20231110	134600	124221844	1940	1940	1940	1940	0
361	20231110	134500	124221844	1940	1940	1940	1940	292
362	20231110	134400	123655364	1940	1940	1940	1940	0
363	20231110	134300	123655364	1940	1942	1942	1940	33
364	20231110	134200	123591338	1940	1940	1940	1940	2
365	20231110	134100	123587458	1940	1940	1940	1940	297
366	20231110	134000	123011278	1940	1940	1940	1940	0
367	20231110	133900	123011278	1940	1940	1940	1940	1
368	20231110	133800	123009338	1940	1940	1940	1940	1
369	20231110	133700	123007398	1940	1940	1940	1940	32
370	20231110	133600	122945318	1939	1939	1939	1939	0
371	20231110	133500	122945318	1939	1939	1939	1939	302
372	20231110	133400	122359740	1939	1939	1939	1939	0
373	20231110	133300	122359740	1939	1939	1939	1939	0
374	20231110	133200	122359740	1939	1939	1939	1939	32
375	20231110	133100	122297692	1939	1939	1939	1939	0
376	20231110	133000	122297692	1939	1939	1939	1939	307
377	20231110	132900	121702419	1939	1939	1939	1939	0
378	20231110	132800	121702419	1939	1939	1939	1939	0
379	20231110	132700	121702419	1939	1940	1940	1939	40
380	20231110	132600	121624849	1945	1941	1945	1941	51
381	20231110	132500	121525688	1939	1939	1939	1939	1386
382	20231110	132400	118838234	1939	1939	1939	1939	0
383	20231110	132300	118838234	1939	1939	1939	1939	31
384	20231110	132200	118778125	1939	1939	1939	1939	2
385	20231110	132100	118774247	1939	1939	1939	1939	100
386	20231110	132000	118580347	1939	1939	1939	1939	317
387	20231110	131900	117965684	1939	1939	1939	1939	242
388	20231110	131800	117496446	1939	1939	1939	1939	31
389	20231110	131700	117436337	1939	1939	1939	1939	2
390	20231110	131600	117432459	1942	1942	1942	1942	0
391	20231110	131500	117432459	1942	1942	1942	1942	99
392	20231110	131400	117240201	1942	1942	1942	1942	1
393	20231110	131300	117238259	1942	1942	1942	1942	8
394	20231110	131200	117222723	1942	1942	1942	1942	8
395	20231110	131100	117207187	1942	1941	1942	1941	7
396	20231110	131000	117193598	1941	1939	1941	1939	163
397	20231110	130900	116877537	1939	1939	1939	1939	0
398	20231110	130800	116877537	1939	1939	1939	1939	0
399	20231110	130700	116877537	1939	1939	1939	1939	17
400	20231110	130600	116844574	1940	1940	1940	1940	0
401	20231110	130500	116844574	1940	1940	1940	1940	18
402	20231110	130400	116809654	1942	1942	1942	1942	0
403	20231110	130300	116809654	1942	1942	1942	1942	8
404	20231110	130200	116794118	1940	1940	1942	1940	20
405	20231110	130100	116755312	1947	1947	1947	1947	0
406	20231110	130000	116755312	1947	1940	1947	1940	1577
407	20231110	125900	113691559	1939	1939	1939	1939	0
408	20231110	125800	113691559	1939	1938	1939	1938	22
409	20231110	125700	113648917	1938	1938	1938	1938	1
410	20231110	125600	113646979	1938	1938	1938	1938	0
411	20231110	125500	113646979	1938	1938	1938	1938	0
412	20231110	125400	113646979	1938	1938	1938	1938	0
413	20231110	125300	113646979	1938	1938	1938	1938	16
414	20231110	125200	113615971	1938	1938	1938	1938	1
415	20231110	125100	113614033	1938	1938	1938	1938	0
416	20231110	125000	113614033	1938	1938	1938	1938	0
417	20231110	124900	113614033	1938	1938	1938	1938	0
418	20231110	124800	113614033	1938	1938	1938	1938	0
419	20231110	124700	113614033	1938	1938	1938	1938	17
420	20231110	124600	113581087	1938	1938	1938	1938	0
421	20231110	124500	113581087	1938	1938	1938	1938	0
422	20231110	124400	113581087	1938	1938	1938	1938	0
423	20231110	124300	113581087	1938	1938	1938	1938	16
424	20231110	124200	113550079	1938	1938	1938	1938	1
425	20231110	124100	113548141	1938	1938	1938	1938	0
426	20231110	124000	113548141	1938	1938	1938	1938	0
427	20231110	123900	113548141	1938	1938	1938	1938	0
428	20231110	123800	113548141	1938	1938	1938	1938	0
429	20231110	123700	113548141	1938	1938	1938	1938	1
430	20231110	123600	113546203	1937	1937	1937	1937	0
431	20231110	123500	113546203	1937	1937	1937	1937	0
432	20231110	123400	113546203	1937	1937	1937	1937	0
433	20231110	123300	113546203	1937	1937	1937	1937	1
434	20231110	123200	113544266	1937	1939	1939	1937	24
435	20231110	123100	113497760	1939	1939	1939	1939	0
436	20231110	123000	113497760	1939	1937	1939	1937	117
437	20231110	122900	113270931	1937	1937	1937	1937	0
438	20231110	122800	113270931	1937	1937	1937	1937	0
439	20231110	122700	113270931	1937	1937	1937	1937	15
440	20231110	122600	113241876	1937	1937	1937	1937	0
441	20231110	122500	113241876	1937	1937	1937	1937	0
442	20231110	122400	113241876	1937	1937	1937	1937	4
443	20231110	122300	113234128	1937	1937	1937	1937	0
444	20231110	122200	113234128	1937	1937	1937	1937	15
445	20231110	122100	113205073	1937	1937	1937	1937	0
446	20231110	122000	113205073	1937	1937	1937	1937	0
447	20231110	121900	113205073	1937	1937	1937	1937	0
448	20231110	121800	113205073	1937	1937	1937	1937	33
449	20231110	121700	113141152	1937	1937	1937	1937	15
450	20231110	121600	113112097	1937	1937	1937	1937	47
451	20231110	121500	113021058	1936	1936	1936	1936	0
452	20231110	121400	113021058	1936	1936	1936	1936	200
453	20231110	121300	112633858	1936	1936	1936	1936	0
454	20231110	121200	112633858	1936	1936	1936	1936	15
455	20231110	121100	112604818	1936	1936	1936	1936	0
456	20231110	121000	112604818	1936	1936	1936	1936	24
457	20231110	120900	112558354	1936	1936	1936	1936	173
458	20231110	120800	112223426	1936	1936	1936	1936	0
459	20231110	120700	112223426	1936	1936	1936	1936	15
460	20231110	120600	112194386	1936	1936	1936	1936	0
461	20231110	120500	112194386	1936	1936	1936	1936	0
462	20231110	120400	112194386	1936	1936	1936	1936	0
463	20231110	120300	112194386	1936	1936	1936	1936	0
464	20231110	120200	112194386	1936	1936	1936	1936	16
465	20231110	120100	112163410	1937	1937	1937	1937	1
466	20231110	120000	112161473	1938	1938	1938	1938	0
467	20231110	115900	112161473	1938	1938	1938	1938	0
468	20231110	115800	112161473	1938	1938	1938	1938	40
469	20231110	115700	112083953	1936	1936	1936	1936	16
470	20231110	115600	112052977	1938	1938	1938	1938	0
471	20231110	115500	112052977	1938	1938	1938	1938	0
472	20231110	115400	112052977	1938	1938	1938	1938	30
473	20231110	115300	111994837	1936	1936	1936	1936	0
474	20231110	115200	111994837	1936	1936	1936	1936	869
475	20231110	115100	110312453	1939	1939	1939	1939	0
476	20231110	115000	110312453	1939	1939	1939	1939	0
477	20231110	114900	110312453	1939	1939	1939	1939	0
478	20231110	114800	110312453	1939	1939	1939	1939	0
479	20231110	114700	110312453	1939	1939	1939	1939	1
480	20231110	114600	110310514	1939	1938	1939	1938	26
481	20231110	114500	110260122	1938	1938	1938	1938	0
482	20231110	114400	110260122	1938	1938	1938	1938	41
483	20231110	114300	110180664	1938	1938	1938	1938	30
484	20231110	114200	110122524	1937	1937	1937	1937	5
485	20231110	114100	110112839	1937	1937	1937	1937	0
486	20231110	114000	110112839	1937	1937	1937	1937	0
487	20231110	113900	110112839	1937	1937	1937	1937	67
488	20231110	113800	109983060	1935	1935	1935	1935	0
489	20231110	113700	109983060	1935	1935	1935	1935	5
490	20231110	113600	109973385	1935	1935	1935	1935	46
491	20231110	113500	109884375	1933	1933	1933	1933	0
492	20231110	113400	109884375	1933	1933	1933	1933	0
493	20231110	113300	109884375	1933	1933	1933	1933	0
494	20231110	113200	109884375	1933	1933	1933	1933	17
495	20231110	113100	109851514	1933	1933	1933	1933	13
496	20231110	113000	109826385	1933	1933	1933	1933	103
497	20231110	112900	109627286	1931	1931	1931	1931	0
498	20231110	112800	109627286	1931	1931	1931	1931	0
499	20231110	112700	109627286	1931	1931	1931	1931	16
500	20231110	112600	109596390	1930	1930	1930	1930	0
501	20231110	112500	109596390	1930	1930	1930	1930	14
502	20231110	112400	109569370	1930	1930	1930	1930	14
503	20231110	112300	109542350	1931	1933	1933	1929	222
504	20231110	112200	109113918	1939	1939	1939	1939	52
505	20231110	112100	109013090	1945	1945	1945	1945	0
506	20231110	112000	109013090	1945	1945	1945	1945	703
507	20231110	111900	107645755	1948	1948	1948	1948	0
508	20231110	111800	107645755	1948	1951	1951	1948	87
509	20231110	111700	107476147	1953	1956	1956	1953	631
510	20231110	111600	106243020	1956	1956	1956	1956	0
511	20231110	111500	106243020	1956	1956	1956	1956	102
512	20231110	111400	106043508	1955	1955	1955	1955	0
513	20231110	111300	106043508	1955	1955	1955	1955	0
514	20231110	111200	106043508	1955	1955	1955	1955	0
515	20231110	111100	106043508	1955	1957	1957	1955	1078
516	20231110	111000	103935992	1958	1958	1958	1958	1111
517	20231110	110900	101760654	1964	1964	1964	1964	0
518	20231110	110800	101760654	1964	1964	1964	1964	0
519	20231110	110700	101760654	1964	1964	1964	1964	0
520	20231110	110600	101760654	1964	1960	1964	1960	130
521	20231110	110500	101505338	1964	1964	1964	1964	0
522	20231110	110400	101505338	1964	1964	1964	1964	0
523	20231110	110300	101505338	1964	1964	1964	1964	16
524	20231110	110200	101473914	1966	1966	1966	1966	0
525	20231110	110100	101473914	1966	1966	1966	1966	0
526	20231110	110000	101473914	1966	1966	1966	1966	1
527	20231110	105900	101471948	1966	1966	1966	1966	0
528	20231110	105800	101471948	1966	1966	1966	1966	0
529	20231110	105700	101471948	1966	1966	1966	1966	1
530	20231110	105600	101469982	1966	1966	1966	1966	0
531	20231110	105500	101469982	1966	1966	1966	1966	0
532	20231110	105400	101469982	1966	1966	1966	1966	1
533	20231110	105300	101468016	1964	1964	1964	1964	0
534	20231110	105200	101468016	1964	1964	1964	1964	0
535	20231110	105100	101468016	1964	1964	1964	1964	1
536	20231110	105000	101466052	1966	1966	1966	1966	0
537	20231110	104900	101466052	1966	1966	1966	1966	0
538	20231110	104800	101466052	1966	1966	1966	1966	8
539	20231110	104700	101450324	1966	1966	1966	1966	11
540	20231110	104600	101428698	1973	1966	1973	1966	23
541	20231110	104500	101383396	1965	1959	1974	1959	512
542	20231110	104400	100376211	1961	1961	1961	1961	0
543	20231110	104300	100376211	1961	1961	1961	1961	1
544	20231110	104200	100374250	1962	1962	1962	1962	0
545	20231110	104100	100374250	1962	1962	1962	1962	0
546	20231110	104000	100374250	1962	1960	1962	1960	14
547	20231110	103900	100346784	1958	1960	1960	1958	15
548	20231110	103800	100317404	1958	1958	1958	1958	0
549	20231110	103700	100317404	1958	1958	1958	1958	0
550	20231110	103600	100317404	1958	1962	1962	1958	149
551	20231110	103500	100025365	1962	1962	1962	1962	35
552	20231110	103400	99956695	1962	1962	1962	1962	35
553	20231110	103300	99888025	1962	1962	1962	1962	405
554	20231110	103200	99093415	1962	1960	1962	1960	30
555	20231110	103100	99034557	1962	1962	1962	1962	7
556	20231110	103000	99020823	1961	1961	1961	1961	0
557	20231110	102900	99020823	1961	1959	1967	1959	214
558	20231110	102800	98599958	1960	1953	1960	1953	93
559	20231110	102700	98417772	1953	1953	1953	1953	11
560	20231110	102600	98396289	1953	1948	1953	1948	2508
561	20231110	102500	93505683	1950	1948	1950	1948	10
562	20231110	102400	93486185	1948	1948	1948	1948	11
563	20231110	102300	93464757	1948	1948	1948	1948	181
564	20231110	102200	93112169	1948	1946	1948	1946	737
565	20231110	102100	91677951	1946	1946	1946	1946	0
566	20231110	102000	91677951	1946	1946	1946	1946	0
567	20231110	101900	91677951	1946	1946	1946	1946	31
568	20231110	101800	91617625	1946	1942	1946	1942	287
569	20231110	101700	91059440	1943	1943	1943	1943	0
570	20231110	101600	91059440	1943	1943	1943	1943	0
571	20231110	101500	91059440	1943	1943	1943	1943	0
572	20231110	101400	91059440	1943	1942	1943	1942	222
573	20231110	101300	90628294	1942	1942	1942	1942	0
574	20231110	101200	90628294	1942	1942	1942	1942	17
575	20231110	101100	90595280	1943	1943	1943	1943	41
576	20231110	101000	90515617	1943	1943	1943	1943	2
577	20231110	100900	90511731	1943	1943	1943	1943	0
578	20231110	100800	90511731	1943	1943	1943	1943	0
579	20231110	100700	90511731	1943	1943	1943	1943	17
580	20231110	100600	90478700	1942	1942	1942	1942	0
581	20231110	100500	90478700	1942	1942	1942	1942	21
582	20231110	100400	90437918	1942	1942	1942	1942	34
583	20231110	100300	90371890	1942	1942	1942	1942	1
584	20231110	100200	90369948	1943	1946	1946	1943	7
585	20231110	100100	90356341	1945	1945	1945	1945	1
586	20231110	100000	90354396	1942	1942	1945	1942	117
587	20231110	095900	90127179	1942	1941	1942	1941	37
588	20231110	095800	90055361	1941	1941	1941	1941	11
589	20231110	095700	90034010	1939	1942	1943	1938	44
590	20231110	095600	89948664	1941	1941	1941	1935	1830
591	20231110	095500	86400951	1968	1929	1968	1929	224
592	20231110	095400	85964676	1940	1927	1940	1927	190
593	20231110	095300	85597405	1933	1925	1933	1925	43
594	20231110	095200	85514545	1923	1925	1925	1923	46
595	20231110	095100	85426029	1925	1925	1925	1925	129
596	20231110	095000	85177704	1923	1922	1923	1922	504
597	20231110	094900	84208765	1922	1922	1922	1922	1170
598	20231110	094800	81960025	1922	1923	1923	1922	50
599	20231110	094700	81863895	1921	1928	1928	1921	1519
600	20231110	094600	78940946	1928	1925	1928	1925	21
601	20231110	094500	78900488	1927	1927	1927	1925	12
602	20231110	094400	78877366	1926	1924	1926	1922	2309
603	20231110	094300	74434816	1926	1923	1926	1921	1728
604	20231110	094200	71115315	1923	1923	1923	1921	30
605	20231110	094100	71057659	1923	1923	1923	1923	12
606	20231110	094000	71034583	1923	1921	1923	1921	3503
607	20231110	093900	64299376	1921	1921	1921	1921	82
608	20231110	093800	64141854	1921	1921	1921	1921	56
609	20231110	093700	64034278	1920	1921	1921	1920	47
610	20231110	093600	63944008	1921	1921	1921	1921	30
611	20231110	093500	63886378	1920	1921	1921	1920	489
612	20231110	093400	62947467	1921	1920	1921	1920	137
613	20231110	093300	62684396	1921	1921	1921	1921	32
614	20231110	093200	62622924	1921	1923	1923	1921	321
615	20231110	093100	62006215	1923	1923	1923	1923	106
616	20231110	093000	61802377	1921	1930	1930	1921	1271
617	20231110	092900	59358789	1939	1946	1946	1939	4600
618	20231110	092800	50418616	1946	1946	1946	1946	0
619	20231110	092700	50418616	1946	1946	1946	1946	219
620	20231110	092600	49992442	1949	1950	1950	1949	265
621	20231110	092500	49475717	1952	1959	1959	1952	2547
622	20231110	092400	44499949	1959	1957	1959	1957	11
623	20231110	092300	44478405	1957	1957	1957	1957	12
624	20231110	092200	44454921	1957	1957	1957	1955	30
625	20231110	092100	44396247	1963	1963	1963	1959	1032
626	20231110	092000	42374067	1963	1963	1963	1963	12
627	20231110	091900	42350511	1963	1967	1967	1963	1446
628	20231110	091800	39506720	1969	1970	1970	1969	584
629	20231110	091700	38356778	1969	1969	1969	1969	18
630	20231110	091600	38321336	1969	1971	1971	1969	30
631	20231110	091500	38262262	1971	1971	1971	1971	0
632	20231110	091400	38262262	1971	1971	1971	1971	69
633	20231110	091300	38126263	1966	1967	1971	1966	158
634	20231110	091200	37815628	1966	1966	1966	1966	18
635	20231110	091100	37780240	1962	1962	1962	1962	0
636	20231110	091000	37780240	1962	1962	1962	1962	1034
637	20231110	090900	35751532	1962	1962	1963	1962	117
638	20231110	090800	35521966	1961	1963	1963	1961	100
639	20231110	090700	35325793	1963	1965	1979	1961	808
640	20231110	090600	33737945	1946	1946	1946	1946	0
641	20231110	090500	33737945	1946	1957	1990	1946	1838
642	20231110	090400	30116992	1957	1957	1957	1957	0
643	20231110	090300	30116992	1957	1956	1957	1942	881
644	20231110	090200	28393481	1953	1940	1953	1926	3132
645	20231110	090100	22301946	1925	1947	1947	1925	227
646	20231110	090000	21860087	1947	1920	1947	1920	8876