KissMeData/050760/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193100	22470439	1905	1905	1905	1905	2883
3	20231101	193000	22470439	1905	1905	1905	1905	0
4	20231101	192900	22470439	1905	1905	1905	1905	0
5	20231101	192800	22470439	1905	1905	1905	1905	0
6	20231101	192700	22470439	1905	1905	1905	1905	0
7	20231101	192600	22470439	1905	1905	1905	1905	0
8	20231101	192500	22470439	1905	1905	1905	1905	0
9	20231101	192400	22470439	1905	1905	1905	1905	0
10	20231101	192300	22470439	1905	1905	1905	1905	0
11	20231101	192200	22470439	1905	1905	1905	1905	0
12	20231101	192100	22470439	1905	1905	1905	1905	0
13	20231101	192000	22470439	1905	1905	1905	1905	0
14	20231101	191900	22470439	1905	1905	1905	1905	0
15	20231101	191800	22470439	1905	1905	1905	1905	0
16	20231101	191700	22470439	1905	1905	1905	1905	0
17	20231101	191600	22470439	1905	1905	1905	1905	0
18	20231101	191500	22470439	1905	1905	1905	1905	0
19	20231101	191400	22470439	1905	1905	1905	1905	0
20	20231101	191300	22470439	1905	1905	1905	1905	0
21	20231101	191200	22470439	1905	1905	1905	1905	0
22	20231101	191100	22470439	1905	1905	1905	1905	0
23	20231101	191000	22470439	1905	1905	1905	1905	0
24	20231101	190900	22470439	1905	1905	1905	1905	0
25	20231101	190800	22470439	1905	1905	1905	1905	0
26	20231101	190700	22470439	1905	1905	1905	1905	0
27	20231101	190600	22470439	1905	1905	1905	1905	0
28	20231101	190500	22470439	1905	1905	1905	1905	0
29	20231101	190400	22470439	1905	1905	1905	1905	0
30	20231101	190300	22470439	1905	1905	1905	1905	0
31	20231101	190200	22470439	1905	1905	1905	1905	0
32	20231101	190100	22470439	1905	1905	1905	1905	2883
33	20231101	190000	22470439	1905	1905	1905	1905	0
34	20231101	185900	22470439	1905	1905	1905	1905	0
35	20231101	185800	22470439	1905	1905	1905	1905	0
36	20231101	185700	22470439	1905	1905	1905	1905	0
37	20231101	185600	22470439	1905	1905	1905	1905	0
38	20231101	185500	22470439	1905	1905	1905	1905	0
39	20231101	185400	22470439	1905	1905	1905	1905	0
40	20231101	185300	22470439	1905	1905	1905	1905	0
41	20231101	185200	22470439	1905	1905	1905	1905	0
42	20231101	185100	22470439	1905	1905	1905	1905	0
43	20231101	185000	22470439	1905	1905	1905	1905	0
44	20231101	184900	22470439	1905	1905	1905	1905	0
45	20231101	184800	22470439	1905	1905	1905	1905	0
46	20231101	184700	22470439	1905	1905	1905	1905	0
47	20231101	184600	22470439	1905	1905	1905	1905	0
48	20231101	184500	22470439	1905	1905	1905	1905	0
49	20231101	184400	22470439	1905	1905	1905	1905	0
50	20231101	184300	22470439	1905	1905	1905	1905	0
51	20231101	184200	22470439	1905	1905	1905	1905	0
52	20231101	184100	22470439	1905	1905	1905	1905	0
53	20231101	184000	22470439	1905	1905	1905	1905	0
54	20231101	183900	22470439	1905	1905	1905	1905	0
55	20231101	183800	22470439	1905	1905	1905	1905	0
56	20231101	183700	22470439	1905	1905	1905	1905	0
57	20231101	183600	22470439	1905	1905	1905	1905	0
58	20231101	183500	22470439	1905	1905	1905	1905	0
59	20231101	183400	22470439	1905	1905	1905	1905	0
60	20231101	183300	22470439	1905	1905	1905	1905	0
61	20231101	183200	22470439	1905	1905	1905	1905	0
62	20231101	183100	22470439	1905	1905	1905	1905	2883
63	20231101	183000	22470439	1905	1905	1905	1905	0
64	20231101	182900	22470439	1905	1905	1905	1905	0
65	20231101	182800	22470439	1905	1905	1905	1905	0
66	20231101	182700	22470439	1905	1905	1905	1905	0
67	20231101	182600	22470439	1905	1905	1905	1905	0
68	20231101	182500	22470439	1905	1905	1905	1905	0
69	20231101	182400	22470439	1905	1905	1905	1905	0
70	20231101	182300	22470439	1905	1905	1905	1905	0
71	20231101	182200	22470439	1905	1905	1905	1905	0
72	20231101	182100	22470439	1905	1905	1905	1905	0
73	20231101	182000	22470439	1905	1905	1905	1905	0
74	20231101	181900	22470439	1905	1905	1905	1905	0
75	20231101	181800	22470439	1905	1905	1905	1905	0
76	20231101	181700	22470439	1905	1905	1905	1905	0
77	20231101	181600	22470439	1905	1905	1905	1905	0
78	20231101	181500	22470439	1905	1905	1905	1905	0
79	20231101	181400	22470439	1905	1905	1905	1905	0
80	20231101	181300	22470439	1905	1905	1905	1905	0
81	20231101	181200	22470439	1905	1905	1905	1905	0
82	20231101	181100	22470439	1905	1905	1905	1905	0
83	20231101	181000	22470439	1905	1905	1905	1905	0
84	20231101	180900	22470439	1905	1905	1905	1905	0
85	20231101	180800	22470439	1905	1905	1905	1905	0
86	20231101	180700	22470439	1905	1905	1905	1905	0
87	20231101	180600	22470439	1905	1905	1905	1905	0
88	20231101	180500	22470439	1905	1905	1905	1905	0
89	20231101	180400	22470439	1905	1905	1905	1905	0
90	20231101	180300	22470439	1905	1905	1905	1905	0
91	20231101	180200	22470439	1905	1905	1905	1905	0
92	20231101	180100	22470439	1905	1905	1905	1905	2883
93	20231101	180000	22470439	1905	1905	1905	1905	0
94	20231101	175900	22470439	1905	1905	1905	1905	0
95	20231101	175800	22470439	1905	1905	1905	1905	0
96	20231101	175700	22470439	1905	1905	1905	1905	0
97	20231101	175600	22470439	1905	1905	1905	1905	0
98	20231101	175500	22470439	1905	1905	1905	1905	0
99	20231101	175400	22470439	1905	1905	1905	1905	0
100	20231101	175300	22470439	1905	1905	1905	1905	0
101	20231101	175200	22470439	1905	1905	1905	1905	0
102	20231101	175100	22470439	1905	1905	1905	1905	0
103	20231101	175000	22470439	1905	1905	1905	1905	0
104	20231101	174900	22470439	1905	1905	1905	1905	0
105	20231101	174800	22470439	1905	1905	1905	1905	0
106	20231101	174700	22470439	1905	1905	1905	1905	0
107	20231101	174600	22470439	1905	1905	1905	1905	0
108	20231101	174500	22470439	1905	1905	1905	1905	0
109	20231101	174400	22470439	1905	1905	1905	1905	0
110	20231101	174300	22470439	1905	1905	1905	1905	0
111	20231101	174200	22470439	1905	1905	1905	1905	0
112	20231101	174100	22470439	1905	1905	1905	1905	0
113	20231101	174000	22470439	1905	1905	1905	1905	0
114	20231101	173900	22470439	1905	1905	1905	1905	0
115	20231101	173800	22470439	1905	1905	1905	1905	0
116	20231101	173700	22470439	1905	1905	1905	1905	0
117	20231101	173600	22470439	1905	1905	1905	1905	0
118	20231101	173500	22470439	1905	1905	1905	1905	0
119	20231101	173400	22470439	1905	1905	1905	1905	0
120	20231101	173300	22470439	1905	1905	1905	1905	0
121	20231101	173200	22470439	1905	1905	1905	1905	0
122	20231101	173100	22470439	1905	1905	1905	1905	2883
123	20231101	173000	22470439	1905	1905	1905	1905	0
124	20231101	172900	22470439	1905	1905	1905	1905	0
125	20231101	172800	22470439	1905	1905	1905	1905	0
126	20231101	172700	22470439	1905	1905	1905	1905	0
127	20231101	172600	22470439	1905	1905	1905	1905	0
128	20231101	172500	22470439	1905	1905	1905	1905	0
129	20231101	172400	22470439	1905	1905	1905	1905	0
130	20231101	172300	22470439	1905	1905	1905	1905	0
131	20231101	172200	22470439	1905	1905	1905	1905	0
132	20231101	172100	22470439	1905	1905	1905	1905	0
133	20231101	172000	22470439	1905	1905	1905	1905	0
134	20231101	171900	22470439	1905	1905	1905	1905	0
135	20231101	171800	22470439	1905	1905	1905	1905	0
136	20231101	171700	22470439	1905	1905	1905	1905	0
137	20231101	171600	22470439	1905	1905	1905	1905	0
138	20231101	171500	22470439	1905	1905	1905	1905	0
139	20231101	171400	22470439	1905	1905	1905	1905	0
140	20231101	171300	22470439	1905	1905	1905	1905	0
141	20231101	171200	22470439	1905	1905	1905	1905	0
142	20231101	171100	22470439	1905	1905	1905	1905	0
143	20231101	171000	22470439	1905	1905	1905	1905	0
144	20231101	170900	22470439	1905	1905	1905	1905	0
145	20231101	170800	22470439	1905	1905	1905	1905	0
146	20231101	170700	22470439	1905	1905	1905	1905	0
147	20231101	170600	22470439	1905	1905	1905	1905	0
148	20231101	170500	22470439	1905	1905	1905	1905	0
149	20231101	170400	22470439	1905	1905	1905	1905	0
150	20231101	170300	22470439	1905	1905	1905	1905	0
151	20231101	170200	22470439	1905	1905	1905	1905	0
152	20231101	170100	22470439	1905	1905	1905	1905	2883
153	20231101	170000	22470439	1905	1905	1905	1905	0
154	20231101	165900	22470439	1905	1905	1905	1905	0
155	20231101	165800	22470439	1905	1905	1905	1905	0
156	20231101	165700	22470439	1905	1905	1905	1905	0
157	20231101	165600	22470439	1905	1905	1905	1905	0
158	20231101	165500	22470439	1905	1905	1905	1905	0
159	20231101	165400	22470439	1905	1905	1905	1905	0
160	20231101	165300	22470439	1905	1905	1905	1905	0
161	20231101	165200	22470439	1905	1905	1905	1905	0
162	20231101	165100	22470439	1905	1905	1905	1905	0
163	20231101	165000	22470439	1905	1905	1905	1905	0
164	20231101	164900	22470439	1905	1905	1905	1905	0
165	20231101	164800	22470439	1905	1905	1905	1905	0
166	20231101	164700	22470439	1905	1905	1905	1905	0
167	20231101	164600	22470439	1905	1905	1905	1905	0
168	20231101	164500	22470439	1905	1905	1905	1905	0
169	20231101	164400	22470439	1905	1905	1905	1905	0
170	20231101	164300	22470439	1905	1905	1905	1905	0
171	20231101	164200	22470439	1905	1905	1905	1905	0
172	20231101	164100	22470439	1905	1905	1905	1905	0
173	20231101	164000	22470439	1905	1905	1905	1905	0
174	20231101	163900	22470439	1905	1905	1905	1905	0
175	20231101	163800	22470439	1905	1905	1905	1905	0
176	20231101	163700	22470439	1905	1905	1905	1905	0
177	20231101	163600	22470439	1905	1905	1905	1905	0
178	20231101	163500	22470439	1905	1905	1905	1905	0
179	20231101	163400	22470439	1905	1905	1905	1905	0
180	20231101	163300	22470439	1905	1905	1905	1905	0
181	20231101	163200	22470439	1905	1905	1905	1905	0
182	20231101	163100	22470439	1905	1905	1905	1905	2883
183	20231101	163000	22470439	1905	1905	1905	1905	0
184	20231101	162900	22470439	1905	1905	1905	1905	0
185	20231101	162800	22470439	1905	1905	1905	1905	0
186	20231101	162700	22470439	1905	1905	1905	1905	0
187	20231101	162600	22470439	1905	1905	1905	1905	0
188	20231101	162500	22470439	1905	1905	1905	1905	0
189	20231101	162400	22470439	1905	1905	1905	1905	0
190	20231101	162300	22470439	1905	1905	1905	1905	0
191	20231101	162200	22470439	1905	1905	1905	1905	0
192	20231101	162100	22470439	1905	1905	1905	1905	0
193	20231101	162000	22470439	1905	1905	1905	1905	0
194	20231101	161900	22470439	1905	1905	1905	1905	0
195	20231101	161800	22470439	1905	1905	1905	1905	0
196	20231101	161700	22470439	1905	1905	1905	1905	0
197	20231101	161600	22470439	1905	1905	1905	1905	0
198	20231101	161500	22470439	1905	1905	1905	1905	0
199	20231101	161400	22470439	1905	1905	1905	1905	0
200	20231101	161300	22470439	1905	1905	1905	1905	0
201	20231101	161200	22470439	1905	1905	1905	1905	0
202	20231101	161100	22470439	1905	1905	1905	1905	0
203	20231101	161000	22470439	1905	1905	1905	1905	0
204	20231101	160900	22470439	1905	1905	1905	1905	0
205	20231101	160800	22470439	1905	1905	1905	1905	0
206	20231101	160700	22470439	1905	1905	1905	1905	0
207	20231101	160600	22470439	1905	1905	1905	1905	0
208	20231101	160500	22470439	1905	1905	1905	1905	0
209	20231101	160400	22470439	1905	1905	1905	1905	0
210	20231101	160300	22470439	1905	1905	1905	1905	0
211	20231101	160200	22470439	1905	1905	1905	1905	0
212	20231101	160100	22470439	1905	1905	1905	1905	2883
213	20231101	160000	22470439	1905	1905	1905	1905	0
214	20231101	155900	22470439	1905	1905	1905	1905	0
215	20231101	155800	22470439	1905	1905	1905	1905	0
216	20231101	155700	22470439	1905	1905	1905	1905	0
217	20231101	155600	22470439	1905	1905	1905	1905	0
218	20231101	155500	22470439	1905	1905	1905	1905	0
219	20231101	155400	22470439	1905	1905	1905	1905	0
220	20231101	155300	22470439	1905	1905	1905	1905	0
221	20231101	155200	22470439	1905	1905	1905	1905	0
222	20231101	155100	22470439	1905	1905	1905	1905	0
223	20231101	155000	22470439	1905	1905	1905	1905	0
224	20231101	154900	22470439	1905	1905	1905	1905	0
225	20231101	154800	22470439	1905	1905	1905	1905	0
226	20231101	154700	22470439	1905	1905	1905	1905	0
227	20231101	154600	22470439	1905	1905	1905	1905	0
228	20231101	154500	22470439	1905	1905	1905	1905	0
229	20231101	154400	22470439	1905	1905	1905	1905	0
230	20231101	154300	22470439	1905	1905	1905	1905	0
231	20231101	154200	22470439	1905	1905	1905	1905	0
232	20231101	154100	22470439	1905	1905	1905	1905	0
233	20231101	154000	22470439	1905	1905	1905	1905	0
234	20231101	153900	22470439	1905	1905	1905	1905	0
235	20231101	153800	22470439	1905	1905	1905	1905	0
236	20231101	153700	22470439	1905	1905	1905	1905	0
237	20231101	153600	22470439	1905	1905	1905	1905	0
238	20231101	153500	22470439	1905	1905	1905	1905	0
239	20231101	153400	22470439	1905	1905	1905	1905	0
240	20231101	153300	22470439	1905	1905	1905	1905	0
241	20231101	153200	22470439	1905	1905	1905	1905	0
242	20231101	153100	22470439	1905	1905	1905	1905	2883
243	20231101	153000	22470439	1905	1905	1905	1905	2883
244	20231101	152900	16978324	1927	1927	1927	1927	0
245	20231101	152800	16978324	1927	1927	1927	1927	0
246	20231101	152700	16978324	1927	1927	1927	1927	0
247	20231101	152600	16978324	1927	1927	1927	1927	0
248	20231101	152500	16978324	1927	1927	1927	1927	0
249	20231101	152400	16978324	1927	1927	1927	1927	0
250	20231101	152300	16978324	1927	1927	1927	1927	0
251	20231101	152200	16978324	1927	1927	1927	1927	0
252	20231101	152100	16978324	1927	1927	1927	1927	0
253	20231101	152000	16978324	1927	1927	1927	1927	0
254	20231101	151900	16978324	1927	1909	1927	1908	233
255	20231101	151800	16533066	1927	1908	1927	1908	243
256	20231101	151700	16069365	1936	1936	1936	1936	0
257	20231101	151600	16069365	1936	1936	1936	1936	0
258	20231101	151500	16069365	1936	1936	1936	1936	0
259	20231101	151400	16069365	1936	1936	1936	1936	0
260	20231101	151300	16069365	1936	1936	1936	1936	0
261	20231101	151200	16069365	1936	1913	1937	1908	1144
262	20231101	151100	13881047	1914	1917	1917	1913	1453
263	20231101	151000	11099818	1938	1938	1938	1938	0
264	20231101	150900	11099818	1938	1938	1938	1938	0
265	20231101	150800	11099818	1938	1938	1938	1938	0
266	20231101	150700	11099818	1938	1938	1938	1938	0
267	20231101	150600	11099818	1938	1938	1938	1938	0
268	20231101	150500	11099818	1938	1938	1938	1938	0
269	20231101	150400	11099818	1938	1938	1938	1938	0
270	20231101	150300	11099818	1938	1938	1938	1938	0
271	20231101	150200	11099818	1938	1938	1938	1938	0
272	20231101	150100	11099818	1938	1938	1938	1938	0
273	20231101	150000	11099818	1938	1938	1938	1938	0
274	20231101	145900	11099818	1938	1938	1938	1938	0
275	20231101	145800	11099818	1938	1938	1938	1938	0
276	20231101	145700	11099818	1938	1938	1938	1938	0
277	20231101	145600	11099818	1938	1938	1938	1938	0
278	20231101	145500	11099818	1938	1938	1938	1938	0
279	20231101	145400	11099818	1938	1938	1938	1938	0
280	20231101	145300	11099818	1938	1938	1938	1938	0
281	20231101	145200	11099818	1938	1938	1938	1938	0
282	20231101	145100	11099818	1938	1938	1938	1938	0
283	20231101	145000	11099818	1938	1938	1938	1938	0
284	20231101	144900	11099818	1938	1938	1938	1938	0
285	20231101	144800	11099818	1938	1938	1938	1938	0
286	20231101	144700	11099818	1938	1938	1938	1938	0
287	20231101	144600	11099818	1938	1938	1938	1938	0
288	20231101	144500	11099818	1938	1938	1938	1938	0
289	20231101	144400	11099818	1938	1938	1938	1938	0
290	20231101	144300	11099818	1938	1938	1938	1938	0
291	20231101	144200	11099818	1938	1938	1938	1938	0
292	20231101	144100	11099818	1938	1938	1938	1938	0
293	20231101	144000	11099818	1938	1938	1938	1938	0
294	20231101	143900	11099818	1938	1938	1938	1938	0
295	20231101	143800	11099818	1938	1938	1938	1938	0
296	20231101	143700	11099818	1938	1938	1938	1938	0
297	20231101	143600	11099818	1938	1938	1938	1938	0
298	20231101	143500	11099818	1938	1938	1938	1938	0
299	20231101	143400	11099818	1938	1938	1938	1938	0
300	20231101	143300	11099818	1938	1938	1938	1938	0
301	20231101	143200	11099818	1938	1938	1938	1938	0
302	20231101	143100	11099818	1938	1938	1938	1938	0
303	20231101	143000	11099818	1938	1938	1938	1938	0
304	20231101	142900	11099818	1938	1938	1938	1938	2
305	20231101	142800	11095942	1909	1909	1909	1909	0
306	20231101	142700	11095942	1909	1909	1909	1909	1
307	20231101	142600	11094033	1909	1909	1909	1909	0
308	20231101	142500	11094033	1909	1909	1909	1909	0
309	20231101	142400	11094033	1909	1909	1909	1909	80
310	20231101	142300	10941313	1910	1914	1914	1910	15
311	20231101	142200	10912653	1915	1915	1915	1915	0
312	20231101	142100	10912653	1915	1915	1915	1915	0
313	20231101	142000	10912653	1915	1915	1915	1915	0
314	20231101	141900	10912653	1915	1915	1915	1915	0
315	20231101	141800	10912653	1915	1915	1915	1915	0
316	20231101	141700	10912653	1915	1915	1915	1915	0
317	20231101	141600	10912653	1915	1915	1915	1915	0
318	20231101	141500	10912653	1915	1915	1915	1915	0
319	20231101	141400	10912653	1915	1915	1915	1915	0
320	20231101	141300	10912653	1915	1915	1915	1915	0
321	20231101	141200	10912653	1915	1915	1915	1915	0
322	20231101	141100	10912653	1915	1915	1915	1915	0
323	20231101	141000	10912653	1915	1915	1915	1915	0
324	20231101	140900	10912653	1915	1915	1915	1915	0
325	20231101	140800	10912653	1915	1915	1915	1915	1
326	20231101	140700	10910738	1916	1916	1916	1916	1
327	20231101	140600	10908822	1917	1917	1917	1917	0
328	20231101	140500	10908822	1917	1917	1917	1917	1
329	20231101	140400	10906905	1918	1918	1918	1918	0
330	20231101	140300	10906905	1918	1918	1918	1918	1
331	20231101	140200	10904987	1919	1919	1919	1919	0
332	20231101	140100	10904987	1919	1919	1919	1919	1
333	20231101	140000	10903068	1940	1920	1940	1920	14
334	20231101	135900	10876168	1939	1939	1939	1939	0
335	20231101	135800	10876168	1939	1939	1939	1939	0
336	20231101	135700	10876168	1939	1939	1939	1939	0
337	20231101	135600	10876168	1939	1939	1939	1939	0
338	20231101	135500	10876168	1939	1939	1939	1939	0
339	20231101	135400	10876168	1939	1939	1939	1939	0
340	20231101	135300	10876168	1939	1939	1939	1939	0
341	20231101	135200	10876168	1939	1939	1939	1939	0
342	20231101	135100	10876168	1939	1939	1939	1939	0
343	20231101	135000	10876168	1939	1939	1939	1939	0
344	20231101	134900	10876168	1939	1939	1939	1939	0
345	20231101	134800	10876168	1939	1939	1939	1939	0
346	20231101	134700	10876168	1939	1939	1939	1939	1
347	20231101	134600	10874229	1921	1921	1921	1921	0
348	20231101	134500	10874229	1921	1921	1921	1921	0
349	20231101	134400	10874229	1921	1921	1921	1921	0
350	20231101	134300	10874229	1921	1921	1921	1921	0
351	20231101	134200	10874229	1921	1921	1921	1921	0
352	20231101	134100	10874229	1921	1921	1921	1921	0
353	20231101	134000	10874229	1921	1923	1923	1921	3
354	20231101	133900	10868463	1939	1939	1939	1939	0
355	20231101	133800	10868463	1939	1939	1939	1939	0
356	20231101	133700	10868463	1939	1939	1939	1939	0
357	20231101	133600	10868463	1939	1939	1939	1939	0
358	20231101	133500	10868463	1939	1939	1939	1939	0
359	20231101	133400	10868463	1939	1939	1939	1939	0
360	20231101	133300	10868463	1939	1939	1939	1939	0
361	20231101	133200	10868463	1939	1939	1939	1939	0
362	20231101	133100	10868463	1939	1939	1939	1939	0
363	20231101	133000	10868463	1939	1939	1939	1939	0
364	20231101	132900	10868463	1939	1939	1939	1939	0
365	20231101	132800	10868463	1939	1939	1939	1939	0
366	20231101	132700	10868463	1939	1939	1939	1939	0
367	20231101	132600	10868463	1939	1939	1939	1939	0
368	20231101	132500	10868463	1939	1939	1939	1939	0
369	20231101	132400	10868463	1939	1939	1939	1939	0
370	20231101	132300	10868463	1939	1939	1939	1939	0
371	20231101	132200	10868463	1939	1939	1939	1939	0
372	20231101	132100	10868463	1939	1939	1939	1939	0
373	20231101	132000	10868463	1939	1939	1939	1939	0
374	20231101	131900	10868463	1939	1939	1939	1939	0
375	20231101	131800	10868463	1939	1939	1939	1939	0
376	20231101	131700	10868463	1939	1939	1939	1939	0
377	20231101	131600	10868463	1939	1939	1939	1939	0
378	20231101	131500	10868463	1939	1939	1939	1939	0
379	20231101	131400	10868463	1939	1939	1939	1939	0
380	20231101	131300	10868463	1939	1939	1939	1939	0
381	20231101	131200	10868463	1939	1939	1939	1939	0
382	20231101	131100	10868463	1939	1939	1939	1939	0
383	20231101	131000	10868463	1939	1939	1939	1939	0
384	20231101	130900	10868463	1939	1939	1939	1939	0
385	20231101	130800	10868463	1939	1939	1939	1939	0
386	20231101	130700	10868463	1939	1939	1939	1939	0
387	20231101	130600	10868463	1939	1939	1939	1939	0
388	20231101	130500	10868463	1939	1939	1939	1939	0
389	20231101	130400	10868463	1939	1939	1939	1939	1
390	20231101	130300	10866524	1930	1924	1938	1924	51
391	20231101	130200	10768060	1939	1939	1939	1939	0
392	20231101	130100	10768060	1939	1939	1939	1939	0
393	20231101	130000	10768060	1939	1939	1939	1939	0
394	20231101	125900	10768060	1939	1939	1939	1939	2
395	20231101	125800	10764182	1942	1942	1942	1942	0
396	20231101	125700	10764182	1942	1942	1942	1942	0
397	20231101	125600	10764182	1942	1908	1942	1908	211
398	20231101	125500	10361210	1908	1908	1908	1908	300
399	20231101	125400	9788810	1918	1918	1918	1918	0
400	20231101	125300	9788810	1918	1918	1918	1918	1
401	20231101	125200	9786892	1908	1908	1908	1908	0
402	20231101	125100	9786892	1908	1908	1908	1908	0
403	20231101	125000	9786892	1908	1908	1908	1908	0
404	20231101	124900	9786892	1908	1908	1908	1908	0
405	20231101	124800	9786892	1908	1908	1908	1908	0
406	20231101	124700	9786892	1908	1908	1908	1908	0
407	20231101	124600	9786892	1908	1919	1919	1908	4
408	20231101	124500	9779242	1922	1924	1924	1922	113
409	20231101	124400	9562054	1928	1928	1928	1928	0
410	20231101	124300	9562054	1928	1928	1928	1928	0
411	20231101	124200	9562054	1928	1928	1928	1928	0
412	20231101	124100	9562054	1928	1928	1928	1928	0
413	20231101	124000	9562054	1928	1928	1928	1928	0
414	20231101	123900	9562054	1928	1928	1928	1928	0
415	20231101	123800	9562054	1928	1928	1928	1928	0
416	20231101	123700	9562054	1928	1928	1928	1928	0
417	20231101	123600	9562054	1928	1926	1928	1926	27
418	20231101	123500	9510050	1927	1927	1927	1927	0
419	20231101	123400	9510050	1927	1927	1927	1927	0
420	20231101	123300	9510050	1927	1927	1927	1927	23
421	20231101	123200	9465729	1928	1928	1928	1928	0
422	20231101	123100	9465729	1928	1928	1928	1928	0
423	20231101	123000	9465729	1928	1928	1928	1928	0
424	20231101	122900	9465729	1928	1928	1928	1928	0
425	20231101	122800	9465729	1928	1928	1928	1928	0
426	20231101	122700	9465729	1928	1928	1928	1928	0
427	20231101	122600	9465729	1928	1928	1928	1928	0
428	20231101	122500	9465729	1928	1928	1928	1928	27
429	20231101	122400	9413673	1929	1929	1929	1929	35
430	20231101	122300	9346158	1930	1933	1933	1930	120
431	20231101	122200	9114435	1934	1934	1934	1934	0
432	20231101	122100	9114435	1934	1934	1934	1934	0
433	20231101	122000	9114435	1934	1934	1934	1934	0
434	20231101	121900	9114435	1934	1934	1934	1934	0
435	20231101	121800	9114435	1934	1934	1934	1934	0
436	20231101	121700	9114435	1934	1934	1934	1934	0
437	20231101	121600	9114435	1934	1934	1934	1934	0
438	20231101	121500	9114435	1934	1934	1934	1934	0
439	20231101	121400	9114435	1934	1934	1934	1934	0
440	20231101	121300	9114435	1934	1934	1934	1934	0
441	20231101	121200	9114435	1934	1934	1934	1934	0
442	20231101	121100	9114435	1934	1934	1934	1934	0
443	20231101	121000	9114435	1934	1934	1934	1934	0
444	20231101	120900	9114435	1934	1935	1935	1934	52
445	20231101	120800	9013835	1945	1945	1945	1945	0
446	20231101	120700	9013835	1945	1945	1945	1945	0
447	20231101	120600	9013835	1945	1945	1945	1945	0
448	20231101	120500	9013835	1945	1945	1945	1945	0
449	20231101	120400	9013835	1945	1945	1945	1945	0
450	20231101	120300	9013835	1945	1945	1945	1945	0
451	20231101	120200	9013835	1945	1945	1945	1945	0
452	20231101	120100	9013835	1945	1945	1945	1945	0
453	20231101	120000	9013835	1945	1945	1945	1945	0
454	20231101	115900	9013835	1945	1945	1945	1945	2
455	20231101	115800	9009945	1935	1935	1935	1935	0
456	20231101	115700	9009945	1935	1935	1935	1935	0
457	20231101	115600	9009945	1935	1935	1935	1935	0
458	20231101	115500	9009945	1935	1935	1935	1935	0
459	20231101	115400	9009945	1935	1935	1935	1935	0
460	20231101	115300	9009945	1935	1935	1935	1935	0
461	20231101	115200	9009945	1935	1935	1935	1935	0
462	20231101	115100	9009945	1935	1935	1935	1935	0
463	20231101	115000	9009945	1935	1935	1935	1935	0
464	20231101	114900	9009945	1935	1935	1935	1935	1
465	20231101	114800	9008010	1935	1935	1935	1935	5
466	20231101	114700	8998335	1935	1935	1935	1935	0
467	20231101	114600	8998335	1935	1935	1935	1935	2
468	20231101	114500	8994465	1935	1935	1935	1935	4
469	20231101	114400	8986725	1935	1935	1935	1935	21
470	20231101	114300	8946090	1936	1936	1936	1936	0
471	20231101	114200	8946090	1936	1936	1936	1936	0
472	20231101	114100	8946090	1936	1936	1936	1936	29
473	20231101	114000	8889946	1945	1945	1945	1945	0
474	20231101	113900	8889946	1945	1945	1945	1945	0
475	20231101	113800	8889946	1945	1945	1945	1945	0
476	20231101	113700	8889946	1945	1945	1945	1945	1
477	20231101	113600	8888001	1950	1950	1950	1950	0
478	20231101	113500	8888001	1950	1950	1950	1950	0
479	20231101	113400	8888001	1950	1950	1950	1950	0
480	20231101	113300	8888001	1950	1950	1950	1950	0
481	20231101	113200	8888001	1950	1950	1950	1950	0
482	20231101	113100	8888001	1950	1950	1950	1950	0
483	20231101	113000	8888001	1950	1950	1950	1950	0
484	20231101	112900	8888001	1950	1950	1950	1950	0
485	20231101	112800	8888001	1950	1950	1950	1950	0
486	20231101	112700	8888001	1950	1950	1950	1950	0
487	20231101	112600	8888001	1950	1950	1950	1950	0
488	20231101	112500	8888001	1950	1950	1950	1950	0
489	20231101	112400	8888001	1950	1950	1950	1950	0
490	20231101	112300	8888001	1950	1950	1950	1950	0
491	20231101	112200	8888001	1950	1950	1950	1950	0
492	20231101	112100	8888001	1950	1950	1950	1950	0
493	20231101	112000	8888001	1950	1950	1950	1950	0
494	20231101	111900	8888001	1950	1950	1950	1950	0
495	20231101	111800	8888001	1950	1950	1950	1950	0
496	20231101	111700	8888001	1950	1950	1950	1950	0
497	20231101	111600	8888001	1950	1950	1950	1950	0
498	20231101	111500	8888001	1950	1950	1950	1950	0
499	20231101	111400	8888001	1950	1950	1950	1950	0
500	20231101	111300	8888001	1950	1950	1950	1950	0
501	20231101	111200	8888001	1950	1950	1950	1950	0
502	20231101	111100	8888001	1950	1950	1950	1950	0
503	20231101	111000	8888001	1950	1950	1950	1950	0
504	20231101	110900	8888001	1950	1950	1950	1950	0
505	20231101	110800	8888001	1950	1950	1950	1950	0
506	20231101	110700	8888001	1950	1950	1950	1950	0
507	20231101	110600	8888001	1950	1950	1950	1950	0
508	20231101	110500	8888001	1950	1950	1950	1950	0
509	20231101	110400	8888001	1950	1950	1950	1950	0
510	20231101	110300	8888001	1950	1950	1950	1950	0
511	20231101	110200	8888001	1950	1950	1950	1950	0
512	20231101	110100	8888001	1950	1950	1950	1950	0
513	20231101	110000	8888001	1950	1950	1950	1950	0
514	20231101	105900	8888001	1950	1945	1950	1945	79
515	20231101	105800	8734341	1936	1936	1936	1936	21
516	20231101	105700	8693685	1937	1937	1937	1937	0
517	20231101	105600	8693685	1937	1937	1937	1937	0
518	20231101	105500	8693685	1937	1937	1937	1937	59
519	20231101	105400	8579402	1938	1938	1938	1938	65
520	20231101	105300	8453432	1939	1940	1940	1939	105
521	20231101	105200	8249782	1941	1941	1941	1941	0
522	20231101	105100	8249782	1941	1941	1941	1941	9
523	20231101	105000	8232313	1949	1949	1949	1949	0
524	20231101	104900	8232313	1949	1949	1949	1949	0
525	20231101	104800	8232313	1949	1949	1949	1949	0
526	20231101	104700	8232313	1949	1949	1949	1949	0
527	20231101	104600	8232313	1949	1949	1949	1949	1
528	20231101	104500	8230364	1952	1952	1952	1952	0
529	20231101	104400	8230364	1952	1952	1952	1952	0
530	20231101	104300	8230364	1952	1952	1952	1952	0
531	20231101	104200	8230364	1952	1952	1952	1952	0
532	20231101	104100	8230364	1952	1952	1952	1952	0
533	20231101	104000	8230364	1952	1952	1952	1952	0
534	20231101	103900	8230364	1952	1952	1952	1952	3
535	20231101	103800	8224508	1941	1941	1941	1941	0
536	20231101	103700	8224508	1941	1941	1941	1941	0
537	20231101	103600	8224508	1941	1941	1941	1941	0
538	20231101	103500	8224508	1941	1941	1941	1941	26
539	20231101	103400	8174042	1952	1952	1952	1952	0
540	20231101	103300	8174042	1952	1952	1952	1952	0
541	20231101	103200	8174042	1952	1952	1952	1952	0
542	20231101	103100	8174042	1952	1952	1952	1952	0
543	20231101	103000	8174042	1952	1952	1952	1952	0
544	20231101	102900	8174042	1952	1952	1952	1952	0
545	20231101	102800	8174042	1952	1952	1952	1952	2
546	20231101	102700	8170138	1942	1942	1942	1942	0
547	20231101	102600	8170138	1942	1943	1943	1942	72
548	20231101	102500	8030279	1944	1944	1944	1944	31
549	20231101	102400	7970015	1952	1952	1952	1952	0
550	20231101	102300	7970015	1952	1952	1952	1952	0
551	20231101	102200	7970015	1952	1952	1952	1952	0
552	20231101	102100	7970015	1952	1952	1952	1952	0
553	20231101	102000	7970015	1952	1952	1952	1952	0
554	20231101	101900	7970015	1952	1952	1952	1952	0
555	20231101	101800	7970015	1952	1952	1952	1952	0
556	20231101	101700	7970015	1952	1952	1952	1952	0
557	20231101	101600	7970015	1952	1952	1952	1952	0
558	20231101	101500	7970015	1952	1952	1952	1952	2
559	20231101	101400	7966111	1945	1945	1945	1945	0
560	20231101	101300	7966111	1945	1945	1945	1945	23
561	20231101	101200	7921376	1952	1952	1952	1952	0
562	20231101	101100	7921376	1952	1952	1952	1952	0
563	20231101	101000	7921376	1952	1952	1952	1952	0
564	20231101	100900	7921376	1952	1952	1952	1952	1
565	20231101	100800	7919424	1952	1952	1952	1952	0
566	20231101	100700	7919424	1952	1952	1952	1952	0
567	20231101	100600	7919424	1952	1952	1952	1952	0
568	20231101	100500	7919424	1952	1952	1952	1952	2
569	20231101	100400	7915520	1946	1946	1946	1946	22
570	20231101	100300	7872708	1953	1953	1953	1953	0
571	20231101	100200	7872708	1953	1953	1953	1953	0
572	20231101	100100	7872708	1953	1948	1953	1947	60
573	20231101	100000	7755838	1954	1954	1954	1954	0
574	20231101	095900	7755838	1954	1949	1954	1949	212
575	20231101	095800	7342473	1949	1949	1949	1949	0
576	20231101	095700	7342473	1949	1949	1949	1949	0
577	20231101	095600	7342473	1949	1949	1949	1949	1
578	20231101	095500	7340524	1944	1944	1944	1944	0
579	20231101	095400	7340524	1944	1944	1944	1944	2
580	20231101	095300	7336636	1950	1950	1950	1950	0
581	20231101	095200	7336636	1950	1950	1950	1950	0
582	20231101	095100	7336636	1950	1950	1950	1950	0
583	20231101	095000	7336636	1950	1950	1950	1950	0
584	20231101	094900	7336636	1950	1950	1950	1950	0
585	20231101	094800	7336636	1950	1950	1950	1950	0
586	20231101	094700	7336636	1950	1950	1950	1950	1025
587	20231101	094600	5337886	1950	1950	1950	1950	0
588	20231101	094500	5337886	1950	1950	1950	1950	0
589	20231101	094400	5337886	1950	1950	1950	1950	0
590	20231101	094300	5337886	1950	1950	1950	1950	300
591	20231101	094200	4752886	1950	1950	1950	1950	0
592	20231101	094100	4752886	1950	1950	1950	1950	0
593	20231101	094000	4752886	1950	1950	1950	1950	0
594	20231101	093900	4752886	1950	1946	1950	1946	348
595	20231101	093800	4075536	1946	1946	1946	1946	0
596	20231101	093700	4075536	1946	1946	1946	1946	0
597	20231101	093600	4075536	1946	1946	1946	1946	0
598	20231101	093500	4075536	1946	1946	1946	1946	0
599	20231101	093400	4075536	1946	1946	1946	1946	0
600	20231101	093300	4075536	1946	1946	1946	1946	0
601	20231101	093200	4075536	1946	1946	1946	1946	0
602	20231101	093100	4075536	1946	1946	1946	1946	0
603	20231101	093000	4075536	1946	1946	1946	1946	0
604	20231101	092900	4075536	1946	1945	1946	1945	3
605	20231101	092800	4069699	1930	1930	1930	1930	0
606	20231101	092700	4069699	1930	1930	1930	1930	3
607	20231101	092600	4063909	1930	1930	1930	1930	0
608	20231101	092500	4063909	1930	1930	1930	1930	0
609	20231101	092400	4063909	1930	1930	1930	1930	0
610	20231101	092300	4063909	1930	1931	1931	1930	10
611	20231101	092200	4044608	1947	1947	1947	1947	0
612	20231101	092100	4044608	1947	1947	1947	1947	0
613	20231101	092000	4044608	1947	1947	1947	1947	0
614	20231101	091900	4044608	1947	1947	1947	1947	0
615	20231101	091800	4044608	1947	1947	1947	1947	0
616	20231101	091700	4044608	1947	1947	1947	1947	0
617	20231101	091600	4044608	1947	1947	1947	1947	0
618	20231101	091500	4044608	1947	1939	1947	1939	190
619	20231101	091400	3675739	1939	1921	1939	1921	147
620	20231101	091300	3391544	1921	1921	1921	1921	531
621	20231101	091200	2371493	1906	1906	1906	1906	0
622	20231101	091100	2371493	1906	1906	1906	1906	0
623	20231101	091000	2371493	1906	1906	1906	1906	97
624	20231101	090900	2186611	1919	1919	1919	1919	1
625	20231101	090800	2184692	1936	1936	1936	1936	0
626	20231101	090700	2184692	1936	1936	1936	1936	0
627	20231101	090600	2184692	1936	1936	1936	1936	0
628	20231101	090500	2184692	1936	1936	1936	1936	0
629	20231101	090400	2184692	1936	1936	1936	1936	0
630	20231101	090300	2184692	1936	1936	1936	1936	0
631	20231101	090200	2184692	1936	1936	1936	1936	0
632	20231101	090100	2184692	1936	1936	1936	1936	0
633	20231101	090000	2184692	1936	1900	1936	1900	957