KissMeData/449020/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	213000	42717968	1957	1957	1957	1957	120
3	20231114	212900	42717968	1957	1957	1957	1957	0
4	20231114	212800	42717968	1957	1957	1957	1957	0
5	20231114	212700	42717968	1957	1957	1957	1957	0
6	20231114	212600	42717968	1957	1957	1957	1957	0
7	20231114	212500	42717968	1957	1957	1957	1957	0
8	20231114	212400	42717968	1957	1957	1957	1957	0
9	20231114	212300	42717968	1957	1957	1957	1957	0
10	20231114	212200	42717968	1957	1957	1957	1957	0
11	20231114	212100	42717968	1957	1957	1957	1957	0
12	20231114	212000	42717968	1957	1957	1957	1957	0
13	20231114	211900	42717968	1957	1957	1957	1957	0
14	20231114	211800	42717968	1957	1957	1957	1957	0
15	20231114	211700	42717968	1957	1957	1957	1957	0
16	20231114	211600	42717968	1957	1957	1957	1957	0
17	20231114	211500	42717968	1957	1957	1957	1957	0
18	20231114	211400	42717968	1957	1957	1957	1957	0
19	20231114	211300	42717968	1957	1957	1957	1957	0
20	20231114	211200	42717968	1957	1957	1957	1957	0
21	20231114	211100	42717968	1957	1957	1957	1957	0
22	20231114	211000	42717968	1957	1957	1957	1957	0
23	20231114	210900	42717968	1957	1957	1957	1957	0
24	20231114	210800	42717968	1957	1957	1957	1957	0
25	20231114	210700	42717968	1957	1957	1957	1957	0
26	20231114	210600	42717968	1957	1957	1957	1957	0
27	20231114	210500	42717968	1957	1957	1957	1957	0
28	20231114	210400	42717968	1957	1957	1957	1957	0
29	20231114	210300	42717968	1957	1957	1957	1957	0
30	20231114	210200	42717968	1957	1957	1957	1957	0
31	20231114	210100	42717968	1957	1957	1957	1957	0
32	20231114	210000	42717968	1957	1957	1957	1957	120
33	20231114	205900	42717968	1957	1957	1957	1957	0
34	20231114	205800	42717968	1957	1957	1957	1957	0
35	20231114	205700	42717968	1957	1957	1957	1957	0
36	20231114	205600	42717968	1957	1957	1957	1957	0
37	20231114	205500	42717968	1957	1957	1957	1957	0
38	20231114	205400	42717968	1957	1957	1957	1957	0
39	20231114	205300	42717968	1957	1957	1957	1957	0
40	20231114	205200	42717968	1957	1957	1957	1957	0
41	20231114	205100	42717968	1957	1957	1957	1957	0
42	20231114	205000	42717968	1957	1957	1957	1957	0
43	20231114	204900	42717968	1957	1957	1957	1957	0
44	20231114	204800	42717968	1957	1957	1957	1957	0
45	20231114	204700	42717968	1957	1957	1957	1957	0
46	20231114	204600	42717968	1957	1957	1957	1957	0
47	20231114	204500	42717968	1957	1957	1957	1957	0
48	20231114	204400	42717968	1957	1957	1957	1957	0
49	20231114	204300	42717968	1957	1957	1957	1957	0
50	20231114	204200	42717968	1957	1957	1957	1957	0
51	20231114	204100	42717968	1957	1957	1957	1957	0
52	20231114	204000	42717968	1957	1957	1957	1957	0
53	20231114	203900	42717968	1957	1957	1957	1957	0
54	20231114	203800	42717968	1957	1957	1957	1957	0
55	20231114	203700	42717968	1957	1957	1957	1957	0
56	20231114	203600	42717968	1957	1957	1957	1957	0
57	20231114	203500	42717968	1957	1957	1957	1957	0
58	20231114	203400	42717968	1957	1957	1957	1957	0
59	20231114	203300	42717968	1957	1957	1957	1957	0
60	20231114	203200	42717968	1957	1957	1957	1957	0
61	20231114	203100	42717968	1957	1957	1957	1957	0
62	20231114	203000	42717968	1957	1957	1957	1957	120
63	20231114	202900	42717968	1957	1957	1957	1957	0
64	20231114	202800	42717968	1957	1957	1957	1957	0
65	20231114	202700	42717968	1957	1957	1957	1957	0
66	20231114	202600	42717968	1957	1957	1957	1957	0
67	20231114	202500	42717968	1957	1957	1957	1957	0
68	20231114	202400	42717968	1957	1957	1957	1957	0
69	20231114	202300	42717968	1957	1957	1957	1957	0
70	20231114	202200	42717968	1957	1957	1957	1957	0
71	20231114	202100	42717968	1957	1957	1957	1957	0
72	20231114	202000	42717968	1957	1957	1957	1957	0
73	20231114	201900	42717968	1957	1957	1957	1957	0
74	20231114	201800	42717968	1957	1957	1957	1957	0
75	20231114	201700	42717968	1957	1957	1957	1957	0
76	20231114	201600	42717968	1957	1957	1957	1957	0
77	20231114	201500	42717968	1957	1957	1957	1957	0
78	20231114	201400	42717968	1957	1957	1957	1957	0
79	20231114	201300	42717968	1957	1957	1957	1957	0
80	20231114	201200	42717968	1957	1957	1957	1957	0
81	20231114	201100	42717968	1957	1957	1957	1957	0
82	20231114	201000	42717968	1957	1957	1957	1957	0
83	20231114	200900	42717968	1957	1957	1957	1957	0
84	20231114	200800	42717968	1957	1957	1957	1957	0
85	20231114	200700	42717968	1957	1957	1957	1957	0
86	20231114	200600	42717968	1957	1957	1957	1957	0
87	20231114	200500	42717968	1957	1957	1957	1957	0
88	20231114	200400	42717968	1957	1957	1957	1957	0
89	20231114	200300	42717968	1957	1957	1957	1957	0
90	20231114	200200	42717968	1957	1957	1957	1957	0
91	20231114	200100	42717968	1957	1957	1957	1957	0
92	20231114	200000	42717968	1957	1957	1957	1957	120
93	20231114	195900	42717968	1957	1957	1957	1957	0
94	20231114	195800	42717968	1957	1957	1957	1957	0
95	20231114	195700	42717968	1957	1957	1957	1957	0
96	20231114	195600	42717968	1957	1957	1957	1957	0
97	20231114	195500	42717968	1957	1957	1957	1957	0
98	20231114	195400	42717968	1957	1957	1957	1957	0
99	20231114	195300	42717968	1957	1957	1957	1957	0
100	20231114	195200	42717968	1957	1957	1957	1957	0
101	20231114	195100	42717968	1957	1957	1957	1957	0
102	20231114	195000	42717968	1957	1957	1957	1957	0
103	20231114	194900	42717968	1957	1957	1957	1957	0
104	20231114	194800	42717968	1957	1957	1957	1957	0
105	20231114	194700	42717968	1957	1957	1957	1957	0
106	20231114	194600	42717968	1957	1957	1957	1957	0
107	20231114	194500	42717968	1957	1957	1957	1957	0
108	20231114	194400	42717968	1957	1957	1957	1957	0
109	20231114	194300	42717968	1957	1957	1957	1957	0
110	20231114	194200	42717968	1957	1957	1957	1957	0
111	20231114	194100	42717968	1957	1957	1957	1957	0
112	20231114	194000	42717968	1957	1957	1957	1957	0
113	20231114	193900	42717968	1957	1957	1957	1957	0
114	20231114	193800	42717968	1957	1957	1957	1957	0
115	20231114	193700	42717968	1957	1957	1957	1957	0
116	20231114	193600	42717968	1957	1957	1957	1957	0
117	20231114	193500	42717968	1957	1957	1957	1957	0
118	20231114	193400	42717968	1957	1957	1957	1957	0
119	20231114	193300	42717968	1957	1957	1957	1957	0
120	20231114	193200	42717968	1957	1957	1957	1957	0
121	20231114	193100	42717968	1957	1957	1957	1957	0
122	20231114	193000	42717968	1957	1957	1957	1957	120
123	20231114	192900	42717968	1957	1957	1957	1957	0
124	20231114	192800	42717968	1957	1957	1957	1957	0
125	20231114	192700	42717968	1957	1957	1957	1957	0
126	20231114	192600	42717968	1957	1957	1957	1957	0
127	20231114	192500	42717968	1957	1957	1957	1957	0
128	20231114	192400	42717968	1957	1957	1957	1957	0
129	20231114	192300	42717968	1957	1957	1957	1957	0
130	20231114	192200	42717968	1957	1957	1957	1957	0
131	20231114	192100	42717968	1957	1957	1957	1957	0
132	20231114	192000	42717968	1957	1957	1957	1957	0
133	20231114	191900	42717968	1957	1957	1957	1957	0
134	20231114	191800	42717968	1957	1957	1957	1957	0
135	20231114	191700	42717968	1957	1957	1957	1957	0
136	20231114	191600	42717968	1957	1957	1957	1957	0
137	20231114	191500	42717968	1957	1957	1957	1957	0
138	20231114	191400	42717968	1957	1957	1957	1957	0
139	20231114	191300	42717968	1957	1957	1957	1957	0
140	20231114	191200	42717968	1957	1957	1957	1957	0
141	20231114	191100	42717968	1957	1957	1957	1957	0
142	20231114	191000	42717968	1957	1957	1957	1957	0
143	20231114	190900	42717968	1957	1957	1957	1957	0
144	20231114	190800	42717968	1957	1957	1957	1957	0
145	20231114	190700	42717968	1957	1957	1957	1957	0
146	20231114	190600	42717968	1957	1957	1957	1957	0
147	20231114	190500	42717968	1957	1957	1957	1957	0
148	20231114	190400	42717968	1957	1957	1957	1957	0
149	20231114	190300	42717968	1957	1957	1957	1957	0
150	20231114	190200	42717968	1957	1957	1957	1957	0
151	20231114	190100	42717968	1957	1957	1957	1957	0
152	20231114	190000	42717968	1957	1957	1957	1957	120
153	20231114	185900	42717968	1957	1957	1957	1957	0
154	20231114	185800	42717968	1957	1957	1957	1957	0
155	20231114	185700	42717968	1957	1957	1957	1957	0
156	20231114	185600	42717968	1957	1957	1957	1957	0
157	20231114	185500	42717968	1957	1957	1957	1957	0
158	20231114	185400	42717968	1957	1957	1957	1957	0
159	20231114	185300	42717968	1957	1957	1957	1957	0
160	20231114	185200	42717968	1957	1957	1957	1957	0
161	20231114	185100	42717968	1957	1957	1957	1957	0
162	20231114	185000	42717968	1957	1957	1957	1957	0
163	20231114	184900	42717968	1957	1957	1957	1957	0
164	20231114	184800	42717968	1957	1957	1957	1957	0
165	20231114	184700	42717968	1957	1957	1957	1957	0
166	20231114	184600	42717968	1957	1957	1957	1957	0
167	20231114	184500	42717968	1957	1957	1957	1957	0
168	20231114	184400	42717968	1957	1957	1957	1957	0
169	20231114	184300	42717968	1957	1957	1957	1957	0
170	20231114	184200	42717968	1957	1957	1957	1957	0
171	20231114	184100	42717968	1957	1957	1957	1957	0
172	20231114	184000	42717968	1957	1957	1957	1957	0
173	20231114	183900	42717968	1957	1957	1957	1957	0
174	20231114	183800	42717968	1957	1957	1957	1957	0
175	20231114	183700	42717968	1957	1957	1957	1957	0
176	20231114	183600	42717968	1957	1957	1957	1957	0
177	20231114	183500	42717968	1957	1957	1957	1957	0
178	20231114	183400	42717968	1957	1957	1957	1957	0
179	20231114	183300	42717968	1957	1957	1957	1957	0
180	20231114	183200	42717968	1957	1957	1957	1957	0
181	20231114	183100	42717968	1957	1957	1957	1957	0
182	20231114	183000	42717968	1957	1957	1957	1957	120
183	20231114	182900	42717968	1957	1957	1957	1957	0
184	20231114	182800	42717968	1957	1957	1957	1957	0
185	20231114	182700	42717968	1957	1957	1957	1957	0
186	20231114	182600	42717968	1957	1957	1957	1957	0
187	20231114	182500	42717968	1957	1957	1957	1957	0
188	20231114	182400	42717968	1957	1957	1957	1957	0
189	20231114	182300	42717968	1957	1957	1957	1957	0
190	20231114	182200	42717968	1957	1957	1957	1957	0
191	20231114	182100	42717968	1957	1957	1957	1957	0
192	20231114	182000	42717968	1957	1957	1957	1957	0
193	20231114	181900	42717968	1957	1957	1957	1957	0
194	20231114	181800	42717968	1957	1957	1957	1957	0
195	20231114	181700	42717968	1957	1957	1957	1957	0
196	20231114	181600	42717968	1957	1957	1957	1957	0
197	20231114	181500	42717968	1957	1957	1957	1957	0
198	20231114	181400	42717968	1957	1957	1957	1957	0
199	20231114	181300	42717968	1957	1957	1957	1957	0
200	20231114	181200	42717968	1957	1957	1957	1957	0
201	20231114	181100	42717968	1957	1957	1957	1957	0
202	20231114	181000	42717968	1957	1957	1957	1957	0
203	20231114	180900	42717968	1957	1957	1957	1957	0
204	20231114	180800	42717968	1957	1957	1957	1957	0
205	20231114	180700	42717968	1957	1957	1957	1957	0
206	20231114	180600	42717968	1957	1957	1957	1957	0
207	20231114	180500	42717968	1957	1957	1957	1957	0
208	20231114	180400	42717968	1957	1957	1957	1957	0
209	20231114	180300	42717968	1957	1957	1957	1957	0
210	20231114	180200	42717968	1957	1957	1957	1957	0
211	20231114	180100	42717968	1957	1957	1957	1957	0
212	20231114	180000	42717968	1957	1957	1957	1957	120
213	20231114	175900	42717968	1957	1957	1957	1957	0
214	20231114	175800	42717968	1957	1957	1957	1957	0
215	20231114	175700	42717968	1957	1957	1957	1957	0
216	20231114	175600	42717968	1957	1957	1957	1957	0
217	20231114	175500	42717968	1957	1957	1957	1957	0
218	20231114	175400	42717968	1957	1957	1957	1957	0
219	20231114	175300	42717968	1957	1957	1957	1957	0
220	20231114	175200	42717968	1957	1957	1957	1957	0
221	20231114	175100	42717968	1957	1957	1957	1957	0
222	20231114	175000	42717968	1957	1957	1957	1957	0
223	20231114	174900	42717968	1957	1957	1957	1957	0
224	20231114	174800	42717968	1957	1957	1957	1957	0
225	20231114	174700	42717968	1957	1957	1957	1957	0
226	20231114	174600	42717968	1957	1957	1957	1957	0
227	20231114	174500	42717968	1957	1957	1957	1957	0
228	20231114	174400	42717968	1957	1957	1957	1957	0
229	20231114	174300	42717968	1957	1957	1957	1957	0
230	20231114	174200	42717968	1957	1957	1957	1957	0
231	20231114	174100	42717968	1957	1957	1957	1957	0
232	20231114	174000	42717968	1957	1957	1957	1957	0
233	20231114	173900	42717968	1957	1957	1957	1957	0
234	20231114	173800	42717968	1957	1957	1957	1957	0
235	20231114	173700	42717968	1957	1957	1957	1957	0
236	20231114	173600	42717968	1957	1957	1957	1957	0
237	20231114	173500	42717968	1957	1957	1957	1957	0
238	20231114	173400	42717968	1957	1957	1957	1957	0
239	20231114	173300	42717968	1957	1957	1957	1957	0
240	20231114	173200	42717968	1957	1957	1957	1957	0
241	20231114	173100	42717968	1957	1957	1957	1957	0
242	20231114	173000	42717968	1957	1957	1957	1957	120
243	20231114	172900	42717968	1957	1957	1957	1957	0
244	20231114	172800	42717968	1957	1957	1957	1957	0
245	20231114	172700	42717968	1957	1957	1957	1957	0
246	20231114	172600	42717968	1957	1957	1957	1957	0
247	20231114	172500	42717968	1957	1957	1957	1957	0
248	20231114	172400	42717968	1957	1957	1957	1957	0
249	20231114	172300	42717968	1957	1957	1957	1957	0
250	20231114	172200	42717968	1957	1957	1957	1957	0
251	20231114	172100	42717968	1957	1957	1957	1957	0
252	20231114	172000	42717968	1957	1957	1957	1957	0
253	20231114	171900	42717968	1957	1957	1957	1957	0
254	20231114	171800	42717968	1957	1957	1957	1957	0
255	20231114	171700	42717968	1957	1957	1957	1957	0
256	20231114	171600	42717968	1957	1957	1957	1957	0
257	20231114	171500	42717968	1957	1957	1957	1957	0
258	20231114	171400	42717968	1957	1957	1957	1957	0
259	20231114	171300	42717968	1957	1957	1957	1957	0
260	20231114	171200	42717968	1957	1957	1957	1957	0
261	20231114	171100	42717968	1957	1957	1957	1957	0
262	20231114	171000	42717968	1957	1957	1957	1957	0
263	20231114	170900	42717968	1957	1957	1957	1957	0
264	20231114	170800	42717968	1957	1957	1957	1957	0
265	20231114	170700	42717968	1957	1957	1957	1957	0
266	20231114	170600	42717968	1957	1957	1957	1957	0
267	20231114	170500	42717968	1957	1957	1957	1957	0
268	20231114	170400	42717968	1957	1957	1957	1957	0
269	20231114	170300	42717968	1957	1957	1957	1957	0
270	20231114	170200	42717968	1957	1957	1957	1957	0
271	20231114	170100	42717968	1957	1957	1957	1957	0
272	20231114	170000	42717968	1957	1957	1957	1957	120
273	20231114	165900	42717968	1957	1957	1957	1957	0
274	20231114	165800	42717968	1957	1957	1957	1957	0
275	20231114	165700	42717968	1957	1957	1957	1957	0
276	20231114	165600	42717968	1957	1957	1957	1957	0
277	20231114	165500	42717968	1957	1957	1957	1957	0
278	20231114	165400	42717968	1957	1957	1957	1957	0
279	20231114	165300	42717968	1957	1957	1957	1957	0
280	20231114	165200	42717968	1957	1957	1957	1957	0
281	20231114	165100	42717968	1957	1957	1957	1957	0
282	20231114	165000	42717968	1957	1957	1957	1957	0
283	20231114	164900	42717968	1957	1957	1957	1957	0
284	20231114	164800	42717968	1957	1957	1957	1957	0
285	20231114	164700	42717968	1957	1957	1957	1957	0
286	20231114	164600	42717968	1957	1957	1957	1957	0
287	20231114	164500	42717968	1957	1957	1957	1957	0
288	20231114	164400	42717968	1957	1957	1957	1957	0
289	20231114	164300	42717968	1957	1957	1957	1957	0
290	20231114	164200	42717968	1957	1957	1957	1957	0
291	20231114	164100	42717968	1957	1957	1957	1957	0
292	20231114	164000	42717968	1957	1957	1957	1957	0
293	20231114	163900	42717968	1957	1957	1957	1957	0
294	20231114	163800	42717968	1957	1957	1957	1957	0
295	20231114	163700	42717968	1957	1957	1957	1957	0
296	20231114	163600	42717968	1957	1957	1957	1957	0
297	20231114	163500	42717968	1957	1957	1957	1957	0
298	20231114	163400	42717968	1957	1957	1957	1957	0
299	20231114	163300	42717968	1957	1957	1957	1957	0
300	20231114	163200	42717968	1957	1957	1957	1957	0
301	20231114	163100	42717968	1957	1957	1957	1957	0
302	20231114	163000	42717968	1957	1957	1957	1957	120
303	20231114	162900	42717968	1957	1957	1957	1957	0
304	20231114	162800	42717968	1957	1957	1957	1957	0
305	20231114	162700	42717968	1957	1957	1957	1957	0
306	20231114	162600	42717968	1957	1957	1957	1957	0
307	20231114	162500	42717968	1957	1957	1957	1957	0
308	20231114	162400	42717968	1957	1957	1957	1957	0
309	20231114	162300	42717968	1957	1957	1957	1957	0
310	20231114	162200	42717968	1957	1957	1957	1957	0
311	20231114	162100	42717968	1957	1957	1957	1957	0
312	20231114	162000	42717968	1957	1957	1957	1957	0
313	20231114	161900	42717968	1957	1957	1957	1957	0
314	20231114	161800	42717968	1957	1957	1957	1957	0
315	20231114	161700	42717968	1957	1957	1957	1957	0
316	20231114	161600	42717968	1957	1957	1957	1957	0
317	20231114	161500	42717968	1957	1957	1957	1957	0
318	20231114	161400	42717968	1957	1957	1957	1957	0
319	20231114	161300	42717968	1957	1957	1957	1957	0
320	20231114	161200	42717968	1957	1957	1957	1957	0
321	20231114	161100	42717968	1957	1957	1957	1957	0
322	20231114	161000	42717968	1957	1957	1957	1957	0
323	20231114	160900	42717968	1957	1957	1957	1957	0
324	20231114	160800	42717968	1957	1957	1957	1957	0
325	20231114	160700	42717968	1957	1957	1957	1957	0
326	20231114	160600	42717968	1957	1957	1957	1957	0
327	20231114	160500	42717968	1957	1957	1957	1957	0
328	20231114	160400	42717968	1957	1957	1957	1957	0
329	20231114	160300	42717968	1957	1957	1957	1957	0
330	20231114	160200	42717968	1957	1957	1957	1957	0
331	20231114	160100	42717968	1957	1957	1957	1957	0
332	20231114	160000	42717968	1957	1957	1957	1957	120
333	20231114	155900	42717968	1957	1957	1957	1957	0
334	20231114	155800	42717968	1957	1957	1957	1957	0
335	20231114	155700	42717968	1957	1957	1957	1957	0
336	20231114	155600	42717968	1957	1957	1957	1957	0
337	20231114	155500	42717968	1957	1957	1957	1957	0
338	20231114	155400	42717968	1957	1957	1957	1957	0
339	20231114	155300	42717968	1957	1957	1957	1957	0
340	20231114	155200	42717968	1957	1957	1957	1957	0
341	20231114	155100	42717968	1957	1957	1957	1957	0
342	20231114	155000	42717968	1957	1957	1957	1957	0
343	20231114	154900	42717968	1957	1957	1957	1957	0
344	20231114	154800	42717968	1957	1957	1957	1957	0
345	20231114	154700	42717968	1957	1957	1957	1957	0
346	20231114	154600	42717968	1957	1957	1957	1957	0
347	20231114	154500	42717968	1957	1957	1957	1957	0
348	20231114	154400	42717968	1957	1957	1957	1957	0
349	20231114	154300	42717968	1957	1957	1957	1957	0
350	20231114	154200	42717968	1957	1957	1957	1957	0
351	20231114	154100	42717968	1957	1957	1957	1957	0
352	20231114	154000	42717968	1957	1957	1957	1957	0
353	20231114	153900	42717968	1957	1957	1957	1957	0
354	20231114	153800	42717968	1957	1957	1957	1957	0
355	20231114	153700	42717968	1957	1957	1957	1957	0
356	20231114	153600	42717968	1957	1957	1957	1957	0
357	20231114	153500	42717968	1957	1957	1957	1957	0
358	20231114	153400	42717968	1957	1957	1957	1957	0
359	20231114	153300	42717968	1957	1957	1957	1957	0
360	20231114	153200	42717968	1957	1957	1957	1957	0
361	20231114	153100	42717968	1957	1957	1957	1957	0
362	20231114	153000	42717968	1957	1957	1957	1957	240
363	20231114	152900	42483128	1965	1965	1965	1965	0
364	20231114	152800	42483128	1965	1965	1965	1965	0
365	20231114	152700	42483128	1965	1965	1965	1965	0
366	20231114	152600	42483128	1965	1965	1965	1965	0
367	20231114	152500	42483128	1965	1965	1965	1965	0
368	20231114	152400	42483128	1965	1965	1965	1965	0
369	20231114	152300	42483128	1965	1965	1965	1965	0
370	20231114	152200	42483128	1965	1965	1965	1965	0
371	20231114	152100	42483128	1965	1965	1965	1965	0
372	20231114	152000	42483128	1965	1965	1965	1965	0
373	20231114	151900	42483128	1965	1965	1965	1965	0
374	20231114	151800	42483128	1965	1957	1965	1956	186
375	20231114	151700	42119292	1965	1956	1965	1956	129
376	20231114	151600	41866790	1956	1957	1957	1956	133
377	20231114	151500	41606629	1959	1959	1959	1959	2
378	20231114	151400	41602711	1964	1960	1964	1960	19
379	20231114	151300	41565442	1956	1956	1957	1956	175
380	20231114	151200	41223126	1956	1956	1957	1956	151
381	20231114	151100	40927748	1956	1956	1957	1956	97
382	20231114	151000	40738005	1956	1959	1959	1956	16
383	20231114	150900	40706703	1961	1959	1961	1959	11
384	20231114	150800	40685146	1963	1957	1963	1956	78
385	20231114	150700	40532569	1956	1957	1957	1956	106
386	20231114	150600	40325231	1957	1957	1957	1956	133
387	20231114	150500	40064970	1956	1959	1959	1956	6
388	20231114	150400	40053228	1963	1956	1963	1955	108
389	20231114	150300	39842078	1955	1956	1956	1955	101
390	20231114	150200	39644621	1955	1956	1956	1955	20
391	20231114	150100	39605519	1955	1956	1956	1955	213
392	20231114	150000	39189102	1958	1958	1958	1958	2
393	20231114	145900	39185186	1959	1961	1961	1959	3
394	20231114	145800	39179307	1954	1955	1955	1954	118
395	20231114	145700	38948723	1954	1955	1955	1954	143
396	20231114	145600	38669299	1954	1956	1956	1954	179
397	20231114	145500	38319498	1958	1958	1958	1958	2
398	20231114	145400	38315582	1964	1964	1964	1964	0
399	20231114	145300	38315582	1964	1956	1964	1955	35
400	20231114	145200	38247057	1955	1956	1956	1955	210
401	20231114	145100	37836505	1957	1957	1957	1957	2
402	20231114	145000	37832591	1955	1956	1956	1955	27
403	20231114	144900	37779804	1955	1956	1956	1955	196
404	20231114	144800	37396622	1955	1958	1958	1955	7
405	20231114	144700	37382931	1959	1956	1959	1955	97
406	20231114	144600	37193258	1955	1955	1956	1955	137
407	20231114	144500	36925421	1955	1957	1957	1955	6
408	20231114	144400	36913687	1955	1956	1956	1955	77
409	20231114	144300	36763150	1955	1956	1956	1955	140
410	20231114	144200	36489448	1955	1956	1956	1955	12
411	20231114	144100	36465986	1955	1957	1957	1955	83
412	20231114	144000	36303717	1959	1955	1959	1954	126
413	20231114	143900	36057506	1954	1955	1955	1954	108
414	20231114	143800	35846472	1957	1957	1957	1957	2
415	20231114	143700	35842558	1954	1955	1955	1954	118
416	20231114	143600	35611984	1954	1955	1955	1954	88
417	20231114	143500	35440030	1954	1954	1955	1954	33
418	20231114	143400	35375545	1954	1955	1955	1954	119
419	20231114	143300	35143017	1954	1957	1957	1954	79
420	20231114	143200	34988645	1953	1954	1954	1953	19
421	20231114	143100	34951536	1953	1954	1954	1953	198
422	20231114	143000	34564840	1953	1955	1955	1953	18
423	20231114	142900	34529682	1953	1954	1954	1953	96
424	20231114	142800	34342192	1953	1955	1955	1953	119
425	20231114	142700	34109781	1953	1953	1953	1953	2
426	20231114	142600	34105875	1952	1952	1953	1952	118
427	20231114	142500	33875537	1952	1953	1953	1952	118
428	20231114	142400	33645199	1953	1956	1956	1953	10
429	20231114	142300	33625663	1953	1953	1953	1953	0
430	20231114	142200	33625663	1953	1952	1953	1952	205
431	20231114	142100	33225314	1952	1952	1954	1952	111
432	20231114	142000	33008638	1952	1953	1953	1952	117
433	20231114	141900	32780243	1953	1953	1953	1953	12
434	20231114	141800	32756807	1960	1960	1960	1960	0
435	20231114	141700	32756807	1960	1952	1960	1952	225
436	20231114	141600	32317385	1952	1952	1952	1952	95
437	20231114	141500	32131945	1952	1953	1953	1952	22
438	20231114	141400	32088990	1953	1953	1953	1953	50
439	20231114	141300	31991340	1954	1953	1954	1953	133
440	20231114	141200	31731484	1953	1953	1953	1952	206
441	20231114	141100	31329271	1952	1955	1955	1952	12
442	20231114	141000	31305841	1952	1953	1953	1952	77
443	20231114	140900	31155535	1952	1952	1952	1952	33
444	20231114	140800	31091119	1952	1953	1953	1952	195
445	20231114	140700	30710477	1952	1955	1955	1952	6
446	20231114	140600	30698759	1952	1952	1952	1952	16
447	20231114	140500	30667527	1952	1952	1953	1952	132
448	20231114	140400	30409861	1952	1954	1954	1952	84
449	20231114	140300	30245889	1952	1953	1953	1952	66
450	20231114	140200	30117045	1952	1954	1955	1952	155
451	20231114	140100	29814292	1953	1953	1953	1953	4
452	20231114	140000	29806480	1953	1953	1953	1953	20
453	20231114	135900	29767420	1953	1953	1953	1953	198
454	20231114	135800	29380726	1953	1953	1953	1953	10
455	20231114	135700	29361196	1953	1953	1953	1953	12
456	20231114	135600	29337760	1953	1953	1953	1953	214
457	20231114	135500	28919818	1953	1953	1953	1953	4
458	20231114	135400	28912006	1953	1953	1953	1953	81
459	20231114	135300	28753813	1953	1953	1953	1953	20
460	20231114	135200	28714753	1953	1952	1953	1952	136
461	20231114	135100	28449161	1952	1954	1954	1952	83
462	20231114	135000	28287141	1952	1953	1953	1952	107
463	20231114	134900	28078275	1952	1953	1953	1952	24
464	20231114	134800	28031425	1952	1953	1953	1952	88
465	20231114	134700	27859647	1952	1953	1953	1952	214
466	20231114	134600	27441917	1952	1952	1952	1952	10
467	20231114	134500	27422397	1952	1952	1952	1952	12
468	20231114	134400	27398973	1952	1952	1952	1952	127
469	20231114	134300	27151069	1952	1952	1952	1952	96
470	20231114	134200	26963677	1952	1952	1952	1952	0
471	20231114	134100	26963677	1952	1952	1952	1952	117
472	20231114	134000	26735293	1952	1952	1952	1952	97
473	20231114	133900	26545949	1952	1952	1952	1952	29
474	20231114	133800	26489341	1952	1952	1952	1952	193
475	20231114	133700	26112605	1951	1951	1951	1951	0
476	20231114	133600	26112605	1951	1951	1951	1951	28
477	20231114	133500	26057977	1951	1951	1951	1951	204
478	20231114	133400	25659973	1951	1952	1952	1951	9
479	20231114	133300	25642409	1951	1951	1951	1951	77
480	20231114	133200	25492182	1951	1951	1951	1951	137
481	20231114	133100	25224895	1951	1951	1951	1951	20
482	20231114	133000	25185875	1951	1951	1951	1951	193
483	20231114	132900	24809332	1950	1950	1950	1950	0
484	20231114	132800	24809332	1950	1950	1950	1950	28
485	20231114	132700	24754732	1950	1950	1950	1950	109
486	20231114	132600	24542182	1950	1950	1950	1950	107
487	20231114	132500	24333532	1950	1950	1950	1950	78
488	20231114	132400	24181432	1950	1950	1950	1950	64
489	20231114	132300	24056632	1950	1951	1952	1950	85
490	20231114	132200	23890800	1952	1950	1952	1950	190
491	20231114	132100	23520286	1956	1956	1956	1956	0
492	20231114	132000	23520286	1956	1954	1956	1954	30
493	20231114	131900	23461620	1950	1950	1950	1950	109
494	20231114	131800	23249070	1950	1950	1950	1950	203
495	20231114	131700	22853220	1950	1950	1950	1950	4
496	20231114	131600	22845420	1950	1950	1950	1950	0
497	20231114	131500	22845420	1950	1950	1950	1950	136
498	20231114	131400	22580220	1950	1950	1950	1950	109
499	20231114	131300	22367670	1950	1950	1950	1950	0
500	20231114	131200	22367670	1950	1950	1950	1950	107
501	20231114	131100	22159020	1950	1950	1950	1950	87
502	20231114	131000	21989370	1950	1950	1950	1950	41
503	20231114	130900	21909420	1950	1950	1950	1950	198
504	20231114	130800	21523320	1950	1950	1950	1950	0
505	20231114	130700	21523320	1950	1949	1950	1949	20
506	20231114	130600	21484326	1949	1948	1949	1948	161
507	20231114	130500	21170689	1949	1948	1949	1948	78
508	20231114	130400	21018685	1948	1948	1948	1948	0
509	20231114	130300	21018685	1948	1947	1948	1947	89
510	20231114	130200	20845325	1947	1946	1947	1946	303
511	20231114	130100	20255579	1945	1945	1945	1945	6
512	20231114	130000	20243909	1950	1950	1950	1950	0
513	20231114	125900	20243909	1950	1950	1950	1950	10
514	20231114	125800	20224409	1945	1945	1945	1945	291
515	20231114	125700	19658414	1945	1945	1945	1945	77
516	20231114	125600	19508649	1945	1945	1945	1945	0
517	20231114	125500	19508649	1945	1945	1945	1945	0
518	20231114	125400	19508649	1945	1945	1945	1945	0
519	20231114	125300	19508649	1945	1945	1945	1945	77
520	20231114	125200	19358884	1945	1945	1945	1945	293
521	20231114	125100	18788999	1945	1945	1945	1945	78
522	20231114	125000	18637289	1945	1945	1945	1945	0
523	20231114	124900	18637289	1945	1945	1945	1945	0
524	20231114	124800	18637289	1945	1945	1945	1945	0
525	20231114	124700	18637289	1945	1945	1945	1945	0
526	20231114	124600	18637289	1945	1945	1945	1945	0
527	20231114	124500	18637289	1945	1945	1945	1945	184
528	20231114	124400	18279409	1945	1945	1945	1945	185
529	20231114	124300	17919584	1945	1945	1945	1945	184
530	20231114	124200	17561704	1956	1956	1956	1956	0
531	20231114	124100	17561704	1956	1956	1956	1956	0
532	20231114	124000	17561704	1956	1956	1956	1956	0
533	20231114	123900	17561704	1956	1956	1956	1956	1
534	20231114	123800	17559748	1945	1945	1945	1945	0
535	20231114	123700	17559748	1945	1945	1945	1945	260
536	20231114	123600	17054048	1945	1945	1945	1945	184
537	20231114	123500	16696168	1940	1940	1940	1940	0
538	20231114	123400	16696168	1940	1940	1940	1940	0
539	20231114	123300	16696168	1940	1940	1940	1940	0
540	20231114	123200	16696168	1940	1940	1940	1940	0
541	20231114	123100	16696168	1940	1940	1940	1940	0
542	20231114	123000	16696168	1940	1940	1941	1940	151
543	20231114	122900	16403138	1940	1943	1943	1940	401
544	20231114	122800	15624658	1940	1940	1940	1940	0
545	20231114	122700	15624658	1940	1940	1940	1940	0
546	20231114	122600	15624658	1940	1940	1940	1940	0
547	20231114	122500	15624658	1940	1940	1940	1940	0
548	20231114	122400	15624658	1940	1940	1940	1940	0
549	20231114	122300	15624658	1940	1940	1940	1940	0
550	20231114	122200	15624658	1940	1940	1940	1940	107
551	20231114	122100	15417078	1940	1940	1940	1940	133
552	20231114	122000	15159058	1940	1941	1941	1940	313
553	20231114	121900	14551786	1940	1940	1940	1940	0
554	20231114	121800	14551786	1940	1940	1940	1940	0
555	20231114	121700	14551786	1940	1940	1940	1940	0
556	20231114	121600	14551786	1940	1940	1940	1940	0
557	20231114	121500	14551786	1940	1940	1940	1940	0
558	20231114	121400	14551786	1940	1940	1940	1940	0
559	20231114	121300	14551786	1940	1940	1940	1940	259
560	20231114	121200	14049326	1940	1940	1940	1940	269
561	20231114	121100	13527466	1949	1949	1949	1949	0
562	20231114	121000	13527466	1949	1949	1949	1949	0
563	20231114	120900	13527466	1949	1948	1949	1948	100
564	20231114	120800	13332643	1958	1958	1958	1958	0
565	20231114	120700	13332643	1958	1958	1958	1958	0
566	20231114	120600	13332643	1958	1958	1958	1958	0
567	20231114	120500	13332643	1958	1957	1958	1957	3
568	20231114	120400	13326771	1939	1939	1939	1939	112
569	20231114	120300	13109603	1939	1940	1940	1939	421
570	20231114	120200	12292934	1941	1942	1942	1941	19
571	20231114	120100	12256041	1960	1960	1960	1960	0
572	20231114	120000	12256041	1960	1960	1960	1960	0
573	20231114	115900	12256041	1960	1960	1960	1960	0
574	20231114	115800	12256041	1960	1960	1960	1960	0
575	20231114	115700	12256041	1960	1960	1960	1960	0
576	20231114	115600	12256041	1960	1938	1960	1938	153
577	20231114	115500	11959429	1938	1938	1938	1938	215
578	20231114	115400	11542759	1938	1938	1938	1938	0
579	20231114	115300	11542759	1938	1938	1938	1938	0
580	20231114	115200	11542759	1938	1938	1938	1938	0
581	20231114	115100	11542759	1938	1938	1938	1938	0
582	20231114	115000	11542759	1938	1938	1938	1938	0
583	20231114	114900	11542759	1938	1938	1939	1938	459
584	20231114	114800	10653166	1940	1940	1940	1940	1
585	20231114	114700	10651226	1956	1956	1956	1956	0
586	20231114	114600	10651226	1956	1956	1956	1956	0
587	20231114	114500	10651226	1956	1956	1956	1956	0
588	20231114	114400	10651226	1956	1956	1956	1956	93
589	20231114	114300	10469318	1956	1956	1956	1956	15
590	20231114	114200	10439978	1956	1956	1956	1956	1
591	20231114	114100	10438022	1956	1951	1956	1951	391
592	20231114	114000	9674586	1930	1930	1930	1930	0
593	20231114	113900	9674586	1930	1930	1930	1930	0
594	20231114	113800	9674586	1930	1930	1930	1930	0
595	20231114	113700	9674586	1930	1930	1930	1930	0
596	20231114	113600	9674586	1930	1930	1930	1930	204
597	20231114	113500	9280866	1930	1931	1931	1930	270
598	20231114	113400	8759692	1931	1931	1931	1930	166
599	20231114	113300	8439223	1950	1950	1950	1950	0
600	20231114	113200	8439223	1950	1950	1950	1950	0
601	20231114	113100	8439223	1950	1950	1950	1950	0
602	20231114	113000	8439223	1950	1950	1950	1950	71
603	20231114	112900	8300773	1957	1957	1957	1957	0
604	20231114	112800	8300773	1957	1957	1957	1957	0
605	20231114	112700	8300773	1957	1957	1957	1957	0
606	20231114	112600	8300773	1957	1960	1960	1957	119
607	20231114	112500	8067581	1960	1960	1960	1960	108
608	20231114	112400	7855901	1960	1960	1960	1960	76
609	20231114	112300	7706941	1960	1960	1960	1960	0
610	20231114	112200	7706941	1960	1960	1960	1960	0
611	20231114	112100	7706941	1960	1960	1960	1960	76
612	20231114	112000	7557981	1961	1960	1961	1960	109
613	20231114	111900	7344340	1960	1960	1960	1960	31
614	20231114	111800	7283580	1961	1961	1961	1961	118
615	20231114	111700	7052182	1962	1962	1962	1962	111
616	20231114	111600	6834400	1962	1962	1962	1962	0
617	20231114	111500	6834400	1962	1962	1962	1962	0
618	20231114	111400	6834400	1962	1962	1962	1962	108
619	20231114	111300	6622504	1962	1962	1962	1962	184
620	20231114	111200	6261496	1962	1962	1962	1962	0
621	20231114	111100	6261496	1962	1962	1962	1962	0
622	20231114	111000	6261496	1962	1962	1962	1962	77
623	20231114	110900	6110422	1962	1962	1962	1962	25
624	20231114	110800	6061372	1962	1965	1965	1962	344
625	20231114	110700	5385946	1965	1965	1965	1965	1
626	20231114	110600	5383981	1974	1974	1974	1974	0
627	20231114	110500	5383981	1974	1974	1974	1974	0
628	20231114	110400	5383981	1974	1974	1974	1974	1
629	20231114	110300	5382007	1965	1965	1965	1965	0
630	20231114	110200	5382007	1965	1965	1965	1965	185
631	20231114	110100	5018482	1965	1965	1965	1965	281
632	20231114	110000	4466317	1975	1975	1975	1975	0
633	20231114	105900	4466317	1975	1975	1975	1975	0
634	20231114	105800	4466317	1975	1975	1975	1975	0
635	20231114	105700	4466317	1975	1966	1975	1966	15
636	20231114	105600	4436737	1983	1983	1983	1983	0
637	20231114	105500	4436737	1983	1983	1983	1983	0
638	20231114	105400	4436737	1983	1965	1983	1965	127
639	20231114	105300	4186862	1965	1965	1965	1965	106
640	20231114	105200	3978572	1965	1966	1966	1965	215
641	20231114	105100	3556096	1982	1982	1982	1982	0
642	20231114	105000	3556096	1982	1982	1982	1982	0
643	20231114	104900	3556096	1982	1982	1982	1982	0
644	20231114	104800	3556096	1982	1982	1982	1982	0
645	20231114	104700	3556096	1982	1982	1982	1982	0
646	20231114	104600	3556096	1982	1982	1982	1982	0
647	20231114	104500	3556096	1982	1982	1982	1982	0
648	20231114	104400	3556096	1982	1982	1982	1982	0
649	20231114	104300	3556096	1982	1982	1982	1982	0
650	20231114	104200	3556096	1982	1981	1982	1981	2
651	20231114	104100	3552133	1965	1966	1966	1965	107
652	20231114	104000	3341843	1965	1965	1965	1965	30
653	20231114	103900	3282893	1966	1966	1966	1966	99
654	20231114	103800	3088259	1967	1967	1967	1967	217
655	20231114	103700	2661420	1969	1969	1969	1968	120
656	20231114	103600	2425247	1970	1972	1972	1970	20
657	20231114	103500	2385827	1974	1974	1974	1974	10
658	20231114	103400	2366087	1976	1976	1976	1976	10
659	20231114	103300	2346327	1978	1978	1978	1978	11
660	20231114	103200	2324569	1980	1980	1980	1980	10
661	20231114	103100	2304769	1982	1982	1982	1982	10
662	20231114	103000	2284949	1984	1984	1984	1984	0
663	20231114	102900	2284949	1984	1984	1984	1984	0
664	20231114	102800	2284949	1984	1984	1984	1984	0
665	20231114	102700	2284949	1984	1984	1984	1984	0
666	20231114	102600	2284949	1984	1984	1984	1984	0
667	20231114	102500	2284949	1984	1984	1984	1984	0
668	20231114	102400	2284949	1984	1984	1984	1984	0
669	20231114	102300	2284949	1984	1984	1984	1984	0
670	20231114	102200	2284949	1984	1984	1984	1984	10
671	20231114	102100	2265109	1983	1983	1983	1983	0
672	20231114	102000	2265109	1983	1983	1983	1983	0
673	20231114	101900	2265109	1983	1983	1983	1983	0
674	20231114	101800	2265109	1983	1983	1983	1983	0
675	20231114	101700	2265109	1983	1983	1983	1983	0
676	20231114	101600	2265109	1983	1983	1983	1983	0
677	20231114	101500	2265109	1983	1983	1983	1983	500
678	20231114	101400	1273609	1984	1984	1984	1984	0
679	20231114	101300	1273609	1984	1984	1984	1984	0
680	20231114	101200	1273609	1984	1984	1984	1984	0
681	20231114	101100	1273609	1984	1984	1984	1984	0
682	20231114	101000	1273609	1984	1984	1984	1984	0
683	20231114	100900	1273609	1984	1984	1984	1984	0
684	20231114	100800	1273609	1984	1984	1984	1984	0
685	20231114	100700	1273609	1984	1984	1984	1984	0
686	20231114	100600	1273609	1984	1984	1984	1984	0
687	20231114	100500	1273609	1984	1984	1984	1984	0
688	20231114	100400	1273609	1984	1984	1984	1984	0
689	20231114	100300	1273609	1984	1984	1984	1984	0
690	20231114	100200	1273609	1984	1984	1984	1984	0
691	20231114	100100	1273609	1984	1984	1984	1984	0
692	20231114	100000	1273609	1984	1984	1984	1984	0
693	20231114	095900	1273609	1984	1984	1984	1984	0
694	20231114	095800	1273609	1984	1984	1984	1984	0
695	20231114	095700	1273609	1984	1984	1984	1984	0
696	20231114	095600	1273609	1984	1984	1984	1984	0
697	20231114	095500	1273609	1984	1984	1984	1984	0
698	20231114	095400	1273609	1984	1984	1984	1984	0
699	20231114	095300	1273609	1984	1984	1984	1984	0
700	20231114	095200	1273609	1984	1984	1984	1984	0
701	20231114	095100	1273609	1984	1984	1984	1984	0
702	20231114	095000	1273609	1984	1984	1984	1984	0
703	20231114	094900	1273609	1984	1984	1984	1984	0
704	20231114	094800	1273609	1984	1984	1984	1984	0
705	20231114	094700	1273609	1984	1984	1984	1984	0
706	20231114	094600	1273609	1984	1984	1984	1984	0
707	20231114	094500	1273609	1984	1984	1984	1984	0
708	20231114	094400	1273609	1984	1984	1984	1984	0
709	20231114	094300	1273609	1984	1984	1984	1984	0
710	20231114	094200	1273609	1984	1984	1984	1984	0
711	20231114	094100	1273609	1984	1984	1984	1984	0
712	20231114	094000	1273609	1984	1984	1984	1984	0
713	20231114	093900	1273609	1984	1984	1984	1984	0
714	20231114	093800	1273609	1984	1984	1984	1984	0
715	20231114	093700	1273609	1984	1984	1984	1984	0
716	20231114	093600	1273609	1984	1984	1984	1984	0
717	20231114	093500	1273609	1984	1984	1984	1984	0
718	20231114	093400	1273609	1984	1984	1984	1984	0
719	20231114	093300	1273609	1984	1984	1984	1984	523
720	20231114	093200	235977	1983	1983	1983	1983	119
721	20231114	093100	0	1985	1985	1985	1985	0
722	20231114	093000	0	1985	1985	1985	1985	0
723	20231114	092900	0	1985	1985	1985	1985	0
724	20231114	092800	0	1985	1985	1985	1985	0
725	20231114	092700	0	1985	1985	1985	1985	0
726	20231114	092600	0	1985	1985	1985	1985	0
727	20231114	092500	0	1985	1985	1985	1985	0
728	20231114	092400	0	1985	1985	1985	1985	0
729	20231114	092300	0	1985	1985	1985	1985	0
730	20231114	092200	0	1985	1985	1985	1985	0
731	20231114	092100	0	1985	1985	1985	1985	0
732	20231114	092000	0	1985	1985	1985	1985	0
733	20231114	091900	0	1985	1985	1985	1985	0
734	20231114	091800	0	1985	1985	1985	1985	0
735	20231114	091700	0	1985	1985	1985	1985	0
736	20231114	091600	0	1985	1985	1985	1985	0
737	20231114	091500	0	1985	1985	1985	1985	0
738	20231114	091400	0	1985	1985	1985	1985	0
739	20231114	091300	0	1985	1985	1985	1985	0
740	20231114	091200	0	1985	1985	1985	1985	0
741	20231114	091100	0	1985	1985	1985	1985	0
742	20231114	091000	0	1985	1985	1985	1985	0
743	20231114	090900	0	1985	1985	1985	1985	0
744	20231114	090800	0	1985	1985	1985	1985	0
745	20231114	090700	0	1985	1985	1985	1985	0
746	20231114	090600	0	1985	1985	1985	1985	0
747	20231114	090500	0	1985	1985	1985	1985	0
748	20231114	090400	0	1985	1985	1985	1985	0
749	20231114	090300	0	1985	1985	1985	1985	0
750	20231114	090200	0	1985	1985	1985	1985	0
751	20231114	090100	0	1985	1985	1985	1985	0
752	20231114	090000	0	1985	1985	1985	1985	0