KissMeData/131100/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201700	63360710	1962	1962	1962	1962	1778
3	20231108	201600	63360710	1962	1962	1962	1962	0
4	20231108	201500	63360710	1962	1962	1962	1962	0
5	20231108	201400	63360710	1962	1962	1962	1962	0
6	20231108	201300	63360710	1962	1962	1962	1962	0
7	20231108	201200	63360710	1962	1962	1962	1962	0
8	20231108	201100	63360710	1962	1962	1962	1962	0
9	20231108	201000	63360710	1962	1962	1962	1962	0
10	20231108	200900	63360710	1962	1962	1962	1962	0
11	20231108	200800	63360710	1962	1962	1962	1962	0
12	20231108	200700	63360710	1962	1962	1962	1962	0
13	20231108	200600	63360710	1962	1962	1962	1962	0
14	20231108	200500	63360710	1962	1962	1962	1962	0
15	20231108	200400	63360710	1962	1962	1962	1962	0
16	20231108	200300	63360710	1962	1962	1962	1962	0
17	20231108	200200	63360710	1962	1962	1962	1962	0
18	20231108	200100	63360710	1962	1962	1962	1962	0
19	20231108	200000	63360710	1962	1962	1962	1962	0
20	20231108	195900	63360710	1962	1962	1962	1962	0
21	20231108	195800	63360710	1962	1962	1962	1962	0
22	20231108	195700	63360710	1962	1962	1962	1962	0
23	20231108	195600	63360710	1962	1962	1962	1962	0
24	20231108	195500	63360710	1962	1962	1962	1962	0
25	20231108	195400	63360710	1962	1962	1962	1962	0
26	20231108	195300	63360710	1962	1962	1962	1962	0
27	20231108	195200	63360710	1962	1962	1962	1962	0
28	20231108	195100	63360710	1962	1962	1962	1962	0
29	20231108	195000	63360710	1962	1962	1962	1962	0
30	20231108	194900	63360710	1962	1962	1962	1962	0
31	20231108	194800	63360710	1962	1962	1962	1962	0
32	20231108	194700	63360710	1962	1962	1962	1962	1778
33	20231108	194600	63360710	1962	1962	1962	1962	0
34	20231108	194500	63360710	1962	1962	1962	1962	0
35	20231108	194400	63360710	1962	1962	1962	1962	0
36	20231108	194300	63360710	1962	1962	1962	1962	0
37	20231108	194200	63360710	1962	1962	1962	1962	0
38	20231108	194100	63360710	1962	1962	1962	1962	0
39	20231108	194000	63360710	1962	1962	1962	1962	0
40	20231108	193900	63360710	1962	1962	1962	1962	0
41	20231108	193800	63360710	1962	1962	1962	1962	0
42	20231108	193700	63360710	1962	1962	1962	1962	0
43	20231108	193600	63360710	1962	1962	1962	1962	0
44	20231108	193500	63360710	1962	1962	1962	1962	0
45	20231108	193400	63360710	1962	1962	1962	1962	0
46	20231108	193300	63360710	1962	1962	1962	1962	0
47	20231108	193200	63360710	1962	1962	1962	1962	0
48	20231108	193100	63360710	1962	1962	1962	1962	0
49	20231108	193000	63360710	1962	1962	1962	1962	0
50	20231108	192900	63360710	1962	1962	1962	1962	0
51	20231108	192800	63360710	1962	1962	1962	1962	0
52	20231108	192700	63360710	1962	1962	1962	1962	0
53	20231108	192600	63360710	1962	1962	1962	1962	0
54	20231108	192500	63360710	1962	1962	1962	1962	0
55	20231108	192400	63360710	1962	1962	1962	1962	0
56	20231108	192300	63360710	1962	1962	1962	1962	0
57	20231108	192200	63360710	1962	1962	1962	1962	0
58	20231108	192100	63360710	1962	1962	1962	1962	0
59	20231108	192000	63360710	1962	1962	1962	1962	0
60	20231108	191900	63360710	1962	1962	1962	1962	0
61	20231108	191800	63360710	1962	1962	1962	1962	0
62	20231108	191700	63360710	1962	1962	1962	1962	1778
63	20231108	191600	63360710	1962	1962	1962	1962	0
64	20231108	191500	63360710	1962	1962	1962	1962	0
65	20231108	191400	63360710	1962	1962	1962	1962	0
66	20231108	191300	63360710	1962	1962	1962	1962	0
67	20231108	191200	63360710	1962	1962	1962	1962	0
68	20231108	191100	63360710	1962	1962	1962	1962	0
69	20231108	191000	63360710	1962	1962	1962	1962	0
70	20231108	190900	63360710	1962	1962	1962	1962	0
71	20231108	190800	63360710	1962	1962	1962	1962	0
72	20231108	190700	63360710	1962	1962	1962	1962	0
73	20231108	190600	63360710	1962	1962	1962	1962	0
74	20231108	190500	63360710	1962	1962	1962	1962	0
75	20231108	190400	63360710	1962	1962	1962	1962	0
76	20231108	190300	63360710	1962	1962	1962	1962	0
77	20231108	190200	63360710	1962	1962	1962	1962	0
78	20231108	190100	63360710	1962	1962	1962	1962	0
79	20231108	190000	63360710	1962	1962	1962	1962	0
80	20231108	185900	63360710	1962	1962	1962	1962	0
81	20231108	185800	63360710	1962	1962	1962	1962	0
82	20231108	185700	63360710	1962	1962	1962	1962	0
83	20231108	185600	63360710	1962	1962	1962	1962	0
84	20231108	185500	63360710	1962	1962	1962	1962	0
85	20231108	185400	63360710	1962	1962	1962	1962	0
86	20231108	185300	63360710	1962	1962	1962	1962	0
87	20231108	185200	63360710	1962	1962	1962	1962	0
88	20231108	185100	63360710	1962	1962	1962	1962	0
89	20231108	185000	63360710	1962	1962	1962	1962	0
90	20231108	184900	63360710	1962	1962	1962	1962	0
91	20231108	184800	63360710	1962	1962	1962	1962	0
92	20231108	184700	63360710	1962	1962	1962	1962	1778
93	20231108	184600	63360710	1962	1962	1962	1962	0
94	20231108	184500	63360710	1962	1962	1962	1962	0
95	20231108	184400	63360710	1962	1962	1962	1962	0
96	20231108	184300	63360710	1962	1962	1962	1962	0
97	20231108	184200	63360710	1962	1962	1962	1962	0
98	20231108	184100	63360710	1962	1962	1962	1962	0
99	20231108	184000	63360710	1962	1962	1962	1962	0
100	20231108	183900	63360710	1962	1962	1962	1962	0
101	20231108	183800	63360710	1962	1962	1962	1962	0
102	20231108	183700	63360710	1962	1962	1962	1962	0
103	20231108	183600	63360710	1962	1962	1962	1962	0
104	20231108	183500	63360710	1962	1962	1962	1962	0
105	20231108	183400	63360710	1962	1962	1962	1962	0
106	20231108	183300	63360710	1962	1962	1962	1962	0
107	20231108	183200	63360710	1962	1962	1962	1962	0
108	20231108	183100	63360710	1962	1962	1962	1962	0
109	20231108	183000	63360710	1962	1962	1962	1962	0
110	20231108	182900	63360710	1962	1962	1962	1962	0
111	20231108	182800	63360710	1962	1962	1962	1962	0
112	20231108	182700	63360710	1962	1962	1962	1962	0
113	20231108	182600	63360710	1962	1962	1962	1962	0
114	20231108	182500	63360710	1962	1962	1962	1962	0
115	20231108	182400	63360710	1962	1962	1962	1962	0
116	20231108	182300	63360710	1962	1962	1962	1962	0
117	20231108	182200	63360710	1962	1962	1962	1962	0
118	20231108	182100	63360710	1962	1962	1962	1962	0
119	20231108	182000	63360710	1962	1962	1962	1962	0
120	20231108	181900	63360710	1962	1962	1962	1962	0
121	20231108	181800	63360710	1962	1962	1962	1962	0
122	20231108	181700	63360710	1962	1962	1962	1962	1778
123	20231108	181600	63360710	1962	1962	1962	1962	0
124	20231108	181500	63360710	1962	1962	1962	1962	0
125	20231108	181400	63360710	1962	1962	1962	1962	0
126	20231108	181300	63360710	1962	1962	1962	1962	0
127	20231108	181200	63360710	1962	1962	1962	1962	0
128	20231108	181100	63360710	1962	1962	1962	1962	0
129	20231108	181000	63360710	1962	1962	1962	1962	0
130	20231108	180900	63360710	1962	1962	1962	1962	0
131	20231108	180800	63360710	1962	1962	1962	1962	0
132	20231108	180700	63360710	1962	1962	1962	1962	0
133	20231108	180600	63360710	1962	1962	1962	1962	0
134	20231108	180500	63360710	1962	1962	1962	1962	0
135	20231108	180400	63360710	1962	1962	1962	1962	0
136	20231108	180300	63360710	1962	1962	1962	1962	0
137	20231108	180200	63360710	1962	1962	1962	1962	0
138	20231108	180100	63360710	1962	1962	1962	1962	0
139	20231108	180000	63360710	1962	1962	1962	1962	0
140	20231108	175900	63360710	1962	1962	1962	1962	0
141	20231108	175800	63360710	1962	1962	1962	1962	0
142	20231108	175700	63360710	1962	1962	1962	1962	0
143	20231108	175600	63360710	1962	1962	1962	1962	0
144	20231108	175500	63360710	1962	1962	1962	1962	0
145	20231108	175400	63360710	1962	1962	1962	1962	0
146	20231108	175300	63360710	1962	1962	1962	1962	0
147	20231108	175200	63360710	1962	1962	1962	1962	0
148	20231108	175100	63360710	1962	1962	1962	1962	0
149	20231108	175000	63360710	1962	1962	1962	1962	0
150	20231108	174900	63360710	1962	1962	1962	1962	0
151	20231108	174800	63360710	1962	1962	1962	1962	0
152	20231108	174700	63360710	1962	1962	1962	1962	1778
153	20231108	174600	63360710	1962	1962	1962	1962	0
154	20231108	174500	63360710	1962	1962	1962	1962	0
155	20231108	174400	63360710	1962	1962	1962	1962	0
156	20231108	174300	63360710	1962	1962	1962	1962	0
157	20231108	174200	63360710	1962	1962	1962	1962	0
158	20231108	174100	63360710	1962	1962	1962	1962	0
159	20231108	174000	63360710	1962	1962	1962	1962	0
160	20231108	173900	63360710	1962	1962	1962	1962	0
161	20231108	173800	63360710	1962	1962	1962	1962	0
162	20231108	173700	63360710	1962	1962	1962	1962	0
163	20231108	173600	63360710	1962	1962	1962	1962	0
164	20231108	173500	63360710	1962	1962	1962	1962	0
165	20231108	173400	63360710	1962	1962	1962	1962	0
166	20231108	173300	63360710	1962	1962	1962	1962	0
167	20231108	173200	63360710	1962	1962	1962	1962	0
168	20231108	173100	63360710	1962	1962	1962	1962	0
169	20231108	173000	63360710	1962	1962	1962	1962	0
170	20231108	172900	63360710	1962	1962	1962	1962	0
171	20231108	172800	63360710	1962	1962	1962	1962	0
172	20231108	172700	63360710	1962	1962	1962	1962	0
173	20231108	172600	63360710	1962	1962	1962	1962	0
174	20231108	172500	63360710	1962	1962	1962	1962	0
175	20231108	172400	63360710	1962	1962	1962	1962	0
176	20231108	172300	63360710	1962	1962	1962	1962	0
177	20231108	172200	63360710	1962	1962	1962	1962	0
178	20231108	172100	63360710	1962	1962	1962	1962	0
179	20231108	172000	63360710	1962	1962	1962	1962	0
180	20231108	171900	63360710	1962	1962	1962	1962	0
181	20231108	171800	63360710	1962	1962	1962	1962	0
182	20231108	171700	63360710	1962	1962	1962	1962	1778
183	20231108	171600	63360710	1962	1962	1962	1962	0
184	20231108	171500	63360710	1962	1962	1962	1962	0
185	20231108	171400	63360710	1962	1962	1962	1962	0
186	20231108	171300	63360710	1962	1962	1962	1962	0
187	20231108	171200	63360710	1962	1962	1962	1962	0
188	20231108	171100	63360710	1962	1962	1962	1962	0
189	20231108	171000	63360710	1962	1962	1962	1962	0
190	20231108	170900	63360710	1962	1962	1962	1962	0
191	20231108	170800	63360710	1962	1962	1962	1962	0
192	20231108	170700	63360710	1962	1962	1962	1962	0
193	20231108	170600	63360710	1962	1962	1962	1962	0
194	20231108	170500	63360710	1962	1962	1962	1962	0
195	20231108	170400	63360710	1962	1962	1962	1962	0
196	20231108	170300	63360710	1962	1962	1962	1962	0
197	20231108	170200	63360710	1962	1962	1962	1962	0
198	20231108	170100	63360710	1962	1962	1962	1962	0
199	20231108	170000	63360710	1962	1962	1962	1962	0
200	20231108	165900	63360710	1962	1962	1962	1962	0
201	20231108	165800	63360710	1962	1962	1962	1962	0
202	20231108	165700	63360710	1962	1962	1962	1962	0
203	20231108	165600	63360710	1962	1962	1962	1962	0
204	20231108	165500	63360710	1962	1962	1962	1962	0
205	20231108	165400	63360710	1962	1962	1962	1962	0
206	20231108	165300	63360710	1962	1962	1962	1962	0
207	20231108	165200	63360710	1962	1962	1962	1962	0
208	20231108	165100	63360710	1962	1962	1962	1962	0
209	20231108	165000	63360710	1962	1962	1962	1962	0
210	20231108	164900	63360710	1962	1962	1962	1962	0
211	20231108	164800	63360710	1962	1962	1962	1962	0
212	20231108	164700	63360710	1962	1962	1962	1962	1778
213	20231108	164600	63360710	1962	1962	1962	1962	0
214	20231108	164500	63360710	1962	1962	1962	1962	0
215	20231108	164400	63360710	1962	1962	1962	1962	0
216	20231108	164300	63360710	1962	1962	1962	1962	0
217	20231108	164200	63360710	1962	1962	1962	1962	0
218	20231108	164100	63360710	1962	1962	1962	1962	0
219	20231108	164000	63360710	1962	1962	1962	1962	0
220	20231108	163900	63360710	1962	1962	1962	1962	0
221	20231108	163800	63360710	1962	1962	1962	1962	0
222	20231108	163700	63360710	1962	1962	1962	1962	0
223	20231108	163600	63360710	1962	1962	1962	1962	0
224	20231108	163500	63360710	1962	1962	1962	1962	0
225	20231108	163400	63360710	1962	1962	1962	1962	0
226	20231108	163300	63360710	1962	1962	1962	1962	0
227	20231108	163200	63360710	1962	1962	1962	1962	0
228	20231108	163100	63360710	1962	1962	1962	1962	0
229	20231108	163000	63360710	1962	1962	1962	1962	0
230	20231108	162900	63360710	1962	1962	1962	1962	0
231	20231108	162800	63360710	1962	1962	1962	1962	0
232	20231108	162700	63360710	1962	1962	1962	1962	0
233	20231108	162600	63360710	1962	1962	1962	1962	0
234	20231108	162500	63360710	1962	1962	1962	1962	0
235	20231108	162400	63360710	1962	1962	1962	1962	0
236	20231108	162300	63360710	1962	1962	1962	1962	0
237	20231108	162200	63360710	1962	1962	1962	1962	0
238	20231108	162100	63360710	1962	1962	1962	1962	0
239	20231108	162000	63360710	1962	1962	1962	1962	0
240	20231108	161900	63360710	1962	1962	1962	1962	0
241	20231108	161800	63360710	1962	1962	1962	1962	0
242	20231108	161700	63360710	1962	1962	1962	1962	1778
243	20231108	161600	63360710	1962	1962	1962	1962	0
244	20231108	161500	63360710	1962	1962	1962	1962	0
245	20231108	161400	63360710	1962	1962	1962	1962	0
246	20231108	161300	63360710	1962	1962	1962	1962	0
247	20231108	161200	63360710	1962	1962	1962	1962	0
248	20231108	161100	63360710	1962	1962	1962	1962	0
249	20231108	161000	63360710	1962	1962	1962	1962	0
250	20231108	160900	63360710	1962	1962	1962	1962	0
251	20231108	160800	63360710	1962	1962	1962	1962	0
252	20231108	160700	63360710	1962	1962	1962	1962	0
253	20231108	160600	63360710	1962	1962	1962	1962	0
254	20231108	160500	63360710	1962	1962	1962	1962	0
255	20231108	160400	63360710	1962	1962	1962	1962	0
256	20231108	160300	63360710	1962	1962	1962	1962	0
257	20231108	160200	63360710	1962	1962	1962	1962	0
258	20231108	160100	63360710	1962	1962	1962	1962	0
259	20231108	160000	63360710	1962	1962	1962	1962	0
260	20231108	155900	63360710	1962	1962	1962	1962	0
261	20231108	155800	63360710	1962	1962	1962	1962	0
262	20231108	155700	63360710	1962	1962	1962	1962	0
263	20231108	155600	63360710	1962	1962	1962	1962	0
264	20231108	155500	63360710	1962	1962	1962	1962	0
265	20231108	155400	63360710	1962	1962	1962	1962	0
266	20231108	155300	63360710	1962	1962	1962	1962	0
267	20231108	155200	63360710	1962	1962	1962	1962	0
268	20231108	155100	63360710	1962	1962	1962	1962	0
269	20231108	155000	63360710	1962	1962	1962	1962	0
270	20231108	154900	63360710	1962	1962	1962	1962	0
271	20231108	154800	63360710	1962	1962	1962	1962	0
272	20231108	154700	63360710	1962	1962	1962	1962	1778
273	20231108	154600	63360710	1962	1962	1962	1962	0
274	20231108	154500	63360710	1962	1962	1962	1962	0
275	20231108	154400	63360710	1962	1962	1962	1962	0
276	20231108	154300	63360710	1962	1962	1962	1962	0
277	20231108	154200	63360710	1962	1962	1962	1962	0
278	20231108	154100	63360710	1962	1962	1962	1962	0
279	20231108	154000	63360710	1962	1962	1962	1962	0
280	20231108	153900	63360710	1962	1962	1962	1962	0
281	20231108	153800	63360710	1962	1962	1962	1962	0
282	20231108	153700	63360710	1962	1962	1962	1962	0
283	20231108	153600	63360710	1962	1962	1962	1962	0
284	20231108	153500	63360710	1962	1962	1962	1962	0
285	20231108	153400	63360710	1962	1962	1962	1962	0
286	20231108	153300	63360710	1962	1962	1962	1962	0
287	20231108	153200	63360710	1962	1962	1962	1962	0
288	20231108	153100	63360710	1962	1962	1962	1962	0
289	20231108	153000	63360710	1962	1962	1962	1962	1778
290	20231108	152900	59872274	1960	1960	1960	1960	0
291	20231108	152800	59872274	1960	1960	1960	1960	0
292	20231108	152700	59872274	1960	1960	1960	1960	0
293	20231108	152600	59872274	1960	1960	1960	1960	0
294	20231108	152500	59872274	1960	1960	1960	1960	0
295	20231108	152400	59872274	1960	1960	1960	1960	0
296	20231108	152300	59872274	1960	1960	1960	1960	0
297	20231108	152200	59872274	1960	1960	1960	1960	0
298	20231108	152100	59872274	1960	1960	1960	1960	0
299	20231108	152000	59872274	1960	1960	1960	1960	0
300	20231108	151900	59872274	1960	1959	1960	1959	123
301	20231108	151800	59631295	1959	1959	1959	1959	1
302	20231108	151700	59629336	1960	1960	1960	1960	13
303	20231108	151600	59603856	1959	1959	1959	1959	0
304	20231108	151500	59603856	1959	1959	1959	1959	4
305	20231108	151400	59596020	1959	1959	1959	1959	357
306	20231108	151300	58896657	1959	1959	1959	1959	107
307	20231108	151200	58687044	1958	1958	1958	1958	219
308	20231108	151100	58258242	1958	1958	1958	1958	6
309	20231108	151000	58246494	1958	1958	1958	1958	3
310	20231108	150900	58240620	1958	1958	1958	1957	37
311	20231108	150800	58168175	1958	1958	1958	1958	3
312	20231108	150700	58162301	1958	1958	1958	1958	105
313	20231108	150600	57956711	1958	1958	1958	1958	0
314	20231108	150500	57956711	1958	1958	1958	1958	3
315	20231108	150400	57950837	1958	1958	1958	1958	0
316	20231108	150300	57950837	1958	1958	1958	1958	0
317	20231108	150200	57950837	1958	1958	1958	1958	6
318	20231108	150100	57939089	1958	1958	1958	1958	0
319	20231108	150000	57939089	1958	1958	1958	1958	0
320	20231108	145900	57939089	1958	1958	1958	1958	3
321	20231108	145800	57933215	1957	1958	1958	1957	4
322	20231108	145700	57925384	1958	1958	1958	1958	3
323	20231108	145600	57919510	1958	1958	1958	1958	41
324	20231108	145500	57839232	1960	1960	1960	1960	20
325	20231108	145400	57800032	1960	1961	1961	1960	217
326	20231108	145300	57374709	1961	1961	1961	1961	3
327	20231108	145200	57368826	1961	1961	1961	1960	591
328	20231108	145100	56210049	1961	1961	1961	1961	115
329	20231108	145000	55984534	1961	1961	1961	1961	633
330	20231108	144900	54743221	1960	1959	1960	1959	140
331	20231108	144800	54468835	1958	1958	1958	1958	115
332	20231108	144700	54243665	1957	1958	1958	1957	504
333	20231108	144600	53256834	1958	1957	1958	1957	458
334	20231108	144500	52360525	1957	1957	1957	1957	27
335	20231108	144400	52307686	1957	1957	1957	1957	40
336	20231108	144300	52229406	1958	1958	1958	1958	1
337	20231108	144200	52227448	1958	1958	1958	1958	5
338	20231108	144100	52217658	1958	1958	1958	1958	3
339	20231108	144000	52211784	1958	1957	1958	1957	36
340	20231108	143900	52141329	1957	1957	1957	1957	22
341	20231108	143800	52098275	1956	1957	1957	1956	161
342	20231108	143700	51783348	1955	1957	1957	1955	61
343	20231108	143600	51664071	1955	1955	1955	1955	0
344	20231108	143500	51664071	1955	1955	1955	1955	0
345	20231108	143400	51664071	1955	1955	1955	1955	0
346	20231108	143300	51664071	1955	1955	1955	1955	862
347	20231108	143200	49978861	1957	1957	1957	1957	12
348	20231108	143100	49955377	1957	1955	1957	1955	111
349	20231108	143000	49738350	1955	1955	1955	1955	12
350	20231108	142900	49714890	1955	1955	1955	1955	66
351	20231108	142800	49585860	1955	1955	1955	1955	11
352	20231108	142700	49564355	1955	1955	1955	1955	34
353	20231108	142600	49497885	1955	1955	1955	1955	111
354	20231108	142500	49280880	1955	1955	1955	1955	111
355	20231108	142400	49063875	1955	1955	1955	1955	80
356	20231108	142300	48907475	1955	1955	1955	1955	0
357	20231108	142200	48907475	1955	1955	1955	1955	0
358	20231108	142100	48907475	1955	1957	1957	1955	134
359	20231108	142000	48645490	1958	1958	1958	1958	3
360	20231108	141900	48639616	1958	1958	1958	1958	0
361	20231108	141800	48639616	1958	1958	1958	1958	0
362	20231108	141700	48639616	1958	1958	1958	1958	3
363	20231108	141600	48633742	1958	1958	1958	1958	11
364	20231108	141500	48612204	1957	1958	1958	1957	15
365	20231108	141400	48582844	1958	1958	1958	1958	0
366	20231108	141300	48582844	1958	1957	1958	1957	95
367	20231108	141200	48396839	1957	1957	1957	1957	0
368	20231108	141100	48396839	1957	1957	1957	1957	0
369	20231108	141000	48396839	1957	1957	1957	1957	1
370	20231108	140900	48394882	1956	1956	1956	1956	0
371	20231108	140800	48394882	1956	1956	1956	1956	0
372	20231108	140700	48394882	1956	1956	1956	1956	0
373	20231108	140600	48394882	1956	1956	1956	1956	0
374	20231108	140500	48394882	1956	1956	1956	1956	0
375	20231108	140400	48394882	1956	1956	1956	1956	0
376	20231108	140300	48394882	1956	1956	1956	1956	1
377	20231108	140200	48392926	1956	1956	1956	1956	0
378	20231108	140100	48392926	1956	1956	1956	1956	41
379	20231108	140000	48312730	1959	1959	1959	1959	0
380	20231108	135900	48312730	1959	1959	1959	1959	100
381	20231108	135800	48116830	1959	1956	1959	1956	2
382	20231108	135700	48112915	1958	1958	1958	1958	0
383	20231108	135600	48112915	1958	1958	1958	1958	0
384	20231108	135500	48112915	1958	1958	1958	1958	111
385	20231108	135400	47895577	1957	1957	1957	1956	525
386	20231108	135300	46868192	1956	1957	1957	1956	163
387	20231108	135200	46549361	1956	1956	1957	1956	1943
388	20231108	135100	42748839	1956	1956	1956	1956	3
389	20231108	135000	42742971	1956	1955	1956	1955	114
390	20231108	134900	42520097	1955	1956	1956	1955	103
391	20231108	134800	42318729	1955	1955	1956	1955	113
392	20231108	134700	42097811	1956	1954	1956	1954	281
393	20231108	134600	41548523	1954	1954	1954	1954	0
394	20231108	134500	41548523	1954	1954	1954	1954	3
395	20231108	134400	41542661	1953	1953	1953	1953	0
396	20231108	134300	41542661	1953	1953	1953	1953	10
397	20231108	134200	41523131	1954	1954	1954	1954	3
398	20231108	134100	41517269	1954	1954	1954	1954	0
399	20231108	134000	41517269	1954	1955	1955	1954	20
400	20231108	133900	41478183	1955	1956	1956	1955	15
401	20231108	133800	41448855	1956	1956	1956	1956	0
402	20231108	133700	41448855	1956	1950	1956	1950	450
403	20231108	133600	40568955	1956	1955	1956	1955	370
404	20231108	133500	39845255	1956	1956	1956	1956	9
405	20231108	133400	39827651	1956	1950	1956	1950	516
406	20231108	133300	38819657	1950	1948	1950	1948	15
407	20231108	133200	38790423	1948	1948	1948	1948	3
408	20231108	133100	38784579	1948	1947	1948	1947	925
409	20231108	133000	36983601	1948	1948	1948	1948	3
410	20231108	132900	36977757	1947	1947	1947	1947	2
411	20231108	132800	36973863	1947	1947	1947	1947	0
412	20231108	132700	36973863	1947	1947	1947	1947	80
413	20231108	132600	36818103	1948	1948	1948	1948	3
414	20231108	132500	36812259	1948	1948	1948	1948	1
415	20231108	132400	36810311	1947	1947	1947	1947	0
416	20231108	132300	36810311	1947	1947	1947	1947	18
417	20231108	132200	36775265	1942	1942	1942	1942	0
418	20231108	132100	36775265	1942	1942	1942	1942	0
419	20231108	132000	36775265	1942	1942	1942	1942	2
420	20231108	131900	36771381	1942	1942	1942	1942	0
421	20231108	131800	36771381	1942	1942	1942	1942	0
422	20231108	131700	36771381	1942	1942	1942	1942	1
423	20231108	131600	36769439	1942	1942	1942	1942	2
424	20231108	131500	36765555	1941	1941	1941	1941	0
425	20231108	131400	36765555	1941	1941	1941	1941	0
426	20231108	131300	36765555	1941	1941	1941	1941	0
427	20231108	131200	36765555	1941	1941	1941	1941	0
428	20231108	131100	36765555	1941	1941	1941	1941	0
429	20231108	131000	36765555	1941	1941	1941	1941	20
430	20231108	130900	36726735	1941	1945	1945	1941	168
431	20231108	130800	36400285	1946	1946	1946	1946	0
432	20231108	130700	36400285	1946	1946	1946	1946	0
433	20231108	130600	36400285	1946	1946	1946	1946	0
434	20231108	130500	36400285	1946	1946	1946	1946	15
435	20231108	130400	36371095	1947	1947	1947	1947	0
436	20231108	130300	36371095	1947	1947	1947	1947	0
437	20231108	130200	36371095	1947	1947	1947	1947	0
438	20231108	130100	36371095	1947	1947	1947	1947	11
439	20231108	130000	36349678	1950	1950	1950	1950	8
440	20231108	125900	36334078	1951	1951	1951	1951	3
441	20231108	125800	36328225	1950	1950	1950	1950	10
442	20231108	125700	36308725	1944	1944	1944	1944	89
443	20231108	125600	36135709	1944	1944	1944	1944	0
444	20231108	125500	36135709	1944	1944	1944	1944	0
445	20231108	125400	36135709	1944	1944	1944	1944	0
446	20231108	125300	36135709	1944	1944	1944	1944	0
447	20231108	125200	36135709	1944	1944	1944	1944	0
448	20231108	125100	36135709	1944	1944	1944	1944	0
449	20231108	125000	36135709	1944	1944	1944	1944	0
450	20231108	124900	36135709	1944	1944	1944	1944	2
451	20231108	124800	36131821	1944	1945	1945	1944	24
452	20231108	124700	36085156	1945	1945	1945	1945	3
453	20231108	124600	36079321	1945	1946	1946	1945	3
454	20231108	124500	36073484	1953	1953	1953	1953	0
455	20231108	124400	36073484	1953	1953	1953	1953	0
456	20231108	124300	36073484	1953	1953	1953	1953	0
457	20231108	124200	36073484	1953	1946	1953	1946	8
458	20231108	124100	36057867	1954	1948	1954	1948	322
459	20231108	124000	35429376	1949	1949	1949	1949	0
460	20231108	123900	35429376	1949	1946	1949	1945	18
461	20231108	123800	35394323	1946	1946	1946	1946	23
462	20231108	123700	35349565	1946	1946	1946	1946	50
463	20231108	123600	35252265	1946	1946	1946	1946	15
464	20231108	123500	35223075	1946	1946	1946	1946	5
465	20231108	123400	35213345	1946	1947	1947	1946	25
466	20231108	123300	35164684	1950	1950	1950	1950	0
467	20231108	123200	35164684	1950	1950	1950	1950	0
468	20231108	123100	35164684	1950	1950	1950	1950	11
469	20231108	123000	35143234	1937	1937	1937	1937	0
470	20231108	122900	35143234	1937	1938	1952	1926	2815
471	20231108	122800	29671164	1939	1935	1939	1935	322
472	20231108	122700	29047290	1933	1933	1933	1933	12
473	20231108	122600	29024094	1931	1931	1931	1931	0
474	20231108	122500	29024094	1931	1931	1931	1931	10
475	20231108	122400	29004784	1927	1927	1927	1927	1
476	20231108	122300	29002857	1938	1938	1938	1938	0
477	20231108	122200	29002857	1938	1938	1938	1938	0
478	20231108	122100	29002857	1938	1938	1938	1938	50
479	20231108	122000	28905957	1924	1926	1926	1924	128
480	20231108	121900	28659489	1939	1939	1939	1939	1
481	20231108	121800	28657550	1902	1939	1939	1902	2003
482	20231108	121700	24824031	1939	1938	1939	1938	50
483	20231108	121600	24727082	1939	1936	1939	1936	78
484	20231108	121500	24575870	1936	1936	1939	1936	323
485	20231108	121400	23950317	1935	1929	1936	1929	11
486	20231108	121300	23929044	1936	1936	1936	1936	2
487	20231108	121200	23925172	1936	1936	1936	1936	179
488	20231108	121100	23578628	1938	1938	1945	1938	837
489	20231108	121000	21954333	1938	1937	1938	1936	247
490	20231108	120900	21475757	1936	1933	1936	1933	316
491	20231108	120800	20864308	1933	1925	1933	1925	700
492	20231108	120700	19513454	1926	1916	1926	1915	1030
493	20231108	120600	17534154	1917	1917	1917	1917	0
494	20231108	120500	17534154	1917	1917	1917	1917	0
495	20231108	120400	17534154	1917	1917	1917	1917	0
496	20231108	120300	17534154	1917	1917	1917	1917	0
497	20231108	120200	17534154	1917	1913	1917	1913	338
498	20231108	120100	16886970	1913	1913	1913	1913	0
499	20231108	120000	16886970	1913	1913	1913	1913	0
500	20231108	115900	16886970	1913	1913	1913	1913	0
501	20231108	115800	16886970	1913	1913	1913	1913	0
502	20231108	115700	16886970	1913	1913	1913	1913	0
503	20231108	115600	16886970	1913	1913	1913	1913	0
504	20231108	115500	16886970	1913	1913	1913	1913	0
505	20231108	115400	16886970	1913	1913	1913	1913	0
506	20231108	115300	16886970	1913	1913	1913	1913	0
507	20231108	115200	16886970	1913	1913	1913	1913	0
508	20231108	115100	16886970	1913	1913	1913	1913	3
509	20231108	115000	16881231	1913	1913	1913	1913	0
510	20231108	114900	16881231	1913	1909	1913	1909	344
511	20231108	114800	16223884	1908	1907	1908	1907	187
512	20231108	114700	15867209	1907	1907	1907	1907	2
513	20231108	114600	15863395	1906	1906	1906	1906	64
514	20231108	114500	15741411	1906	1906	1906	1906	2
515	20231108	114400	15737599	1906	1905	1906	1905	59
516	20231108	114300	15625195	1906	1906	1906	1906	2
517	20231108	114200	15621383	1906	1906	1906	1906	19
518	20231108	114100	15585169	1906	1906	1906	1906	15
519	20231108	114000	15556579	1906	1906	1906	1906	13
520	20231108	113900	15531801	1906	1906	1906	1906	2
521	20231108	113800	15527989	1906	1906	1906	1906	2
522	20231108	113700	15524177	1905	1905	1905	1904	375
523	20231108	113600	14809804	1905	1905	1905	1904	374
524	20231108	113500	14097384	1905	1905	1905	1905	2
525	20231108	113400	14093574	1905	1905	1905	1905	2
526	20231108	113300	14089764	1905	1905	1905	1904	92
527	20231108	113200	13914505	1905	1905	1905	1905	2
528	20231108	113100	13910695	1905	1904	1905	1904	86
529	20231108	113000	13746930	1903	1903	1904	1903	96
530	20231108	112900	13564240	1903	1903	1903	1903	0
531	20231108	112800	13564240	1903	1903	1903	1899	33
532	20231108	112700	13501455	1903	1902	1903	1902	21
533	20231108	112600	13461503	1902	1902	1902	1902	0
534	20231108	112500	13461503	1902	1902	1902	1902	14
535	20231108	112400	13434875	1902	1901	1902	1901	15
536	20231108	112300	13406346	1894	1899	1902	1894	436
537	20231108	112200	12578434	1899	1899	1899	1899	4
538	20231108	112100	12570838	1899	1899	1899	1899	0
539	20231108	112000	12570838	1899	1899	1899	1899	0
540	20231108	111900	12570838	1899	1899	1899	1899	0
541	20231108	111800	12570838	1899	1899	1899	1899	0
542	20231108	111700	12570838	1899	1898	1899	1898	171
543	20231108	111600	12246264	1898	1898	1898	1898	8
544	20231108	111500	12231080	1897	1897	1897	1897	79
545	20231108	111400	12081217	1894	1894	1894	1894	0
546	20231108	111300	12081217	1894	1894	1894	1894	0
547	20231108	111200	12081217	1894	1894	1894	1894	0
548	20231108	111100	12081217	1894	1894	1894	1894	1
549	20231108	111000	12079323	1897	1897	1897	1897	334
550	20231108	110900	11445725	1897	1897	1897	1897	0
551	20231108	110800	11445725	1897	1896	1897	1896	40
552	20231108	110700	11369878	1896	1896	1896	1896	0
553	20231108	110600	11369878	1896	1896	1896	1896	0
554	20231108	110500	11369878	1896	1896	1896	1896	11
555	20231108	110400	11349022	1894	1894	1894	1894	0
556	20231108	110300	11349022	1894	1894	1894	1894	0
557	20231108	110200	11349022	1894	1894	1894	1894	0
558	20231108	110100	11349022	1894	1894	1894	1894	0
559	20231108	110000	11349022	1894	1895	1896	1894	91
560	20231108	105900	11176582	1896	1894	1896	1894	125
561	20231108	105800	10939815	1894	1894	1894	1894	10
562	20231108	105700	10920875	1893	1893	1893	1893	423
563	20231108	105600	10120136	1893	1893	1893	1893	0
564	20231108	105500	10120136	1893	1893	1893	1893	0
565	20231108	105400	10120136	1893	1893	1893	1893	11
566	20231108	105300	10099313	1891	1891	1891	1891	0
567	20231108	105200	10099313	1891	1893	1893	1891	109
568	20231108	105100	9893176	1891	1893	1893	1891	158
569	20231108	105000	9594394	1893	1893	1893	1893	311
570	20231108	104900	9005671	1893	1893	1893	1893	5
571	20231108	104800	8996206	1893	1893	1893	1893	73
572	20231108	104700	8858017	1893	1893	1893	1893	33
573	20231108	104600	8795548	1893	1893	1893	1893	0
574	20231108	104500	8795548	1893	1892	1893	1892	112
575	20231108	104400	8583643	1892	1892	1892	1892	333
576	20231108	104300	7953607	1892	1892	1892	1892	0
577	20231108	104200	7953607	1892	1892	1892	1892	0
578	20231108	104100	7953607	1892	1892	1892	1892	0
579	20231108	104000	7953607	1892	1892	1892	1892	0
580	20231108	103900	7953607	1892	1891	1892	1891	597
581	20231108	103800	6824661	1892	1892	1892	1892	0
582	20231108	103700	6824661	1892	1892	1892	1892	3
583	20231108	103600	6818985	1892	1891	1892	1891	10
584	20231108	103500	6800066	1892	1891	1892	1891	35
585	20231108	103400	6733848	1892	1892	1892	1892	132
586	20231108	103300	6484104	1892	1892	1892	1892	52
587	20231108	103200	6385720	1891	1891	1891	1891	250
588	20231108	103100	5912970	1891	1891	1891	1891	0
589	20231108	103000	5912970	1891	1891	1891	1891	30
590	20231108	102900	5856240	1892	1892	1892	1892	0
591	20231108	102800	5856240	1892	1892	1892	1892	0
592	20231108	102700	5856240	1892	1892	1892	1892	0
593	20231108	102600	5856240	1892	1892	1892	1892	0
594	20231108	102500	5856240	1892	1892	1892	1892	0
595	20231108	102400	5856240	1892	1892	1892	1892	0
596	20231108	102300	5856240	1892	1892	1892	1892	34
597	20231108	102200	5791912	1891	1891	1891	1891	0
598	20231108	102100	5791912	1891	1891	1891	1891	0
599	20231108	102000	5791912	1891	1891	1891	1891	0
600	20231108	101900	5791912	1891	1891	1891	1891	0
601	20231108	101800	5791912	1891	1891	1891	1891	0
602	20231108	101700	5791912	1891	1891	1891	1891	0
603	20231108	101600	5791912	1891	1891	1891	1891	13
604	20231108	101500	5767329	1892	1892	1892	1892	0
605	20231108	101400	5767329	1892	1892	1892	1892	0
606	20231108	101300	5767329	1892	1892	1892	1892	0
607	20231108	101200	5767329	1892	1891	1892	1891	12
608	20231108	101100	5744626	1892	1892	1892	1892	145
609	20231108	101000	5470286	1892	1892	1892	1892	0
610	20231108	100900	5470286	1892	1892	1892	1892	0
611	20231108	100800	5470286	1892	1892	1892	1892	0
612	20231108	100700	5470286	1892	1892	1892	1892	5
613	20231108	100600	5460826	1893	1893	1893	1893	4
614	20231108	100500	5453254	1892	1892	1892	1892	0
615	20231108	100400	5453254	1892	1892	1892	1892	100
616	20231108	100300	5264054	1893	1893	1893	1893	0
617	20231108	100200	5264054	1893	1893	1893	1893	0
618	20231108	100100	5264054	1893	1893	1893	1893	0
619	20231108	100000	5264054	1893	1893	1893	1893	0
620	20231108	095900	5264054	1893	1893	1893	1893	35
621	20231108	095800	5197799	1893	1893	1893	1893	0
622	20231108	095700	5197799	1893	1893	1893	1893	0
623	20231108	095600	5197799	1893	1893	1893	1893	5
624	20231108	095500	5188334	1891	1891	1891	1891	1
625	20231108	095400	5186443	1893	1891	1893	1891	12
626	20231108	095300	5163729	1891	1891	1891	1891	75
627	20231108	095200	5021904	1892	1892	1892	1891	102
628	20231108	095100	4828932	1892	1892	1892	1892	225
629	20231108	095000	4403232	1893	1892	1893	1892	4
630	20231108	094900	4395661	1892	1892	1893	1892	88
631	20231108	094800	4229140	1892	1892	1892	1892	50
632	20231108	094700	4134540	1894	1894	1894	1894	0
633	20231108	094600	4134540	1894	1894	1894	1894	0
634	20231108	094500	4134540	1894	1894	1894	1894	0
635	20231108	094400	4134540	1894	1892	1894	1892	2
636	20231108	094300	4130754	1894	1894	1894	1894	52
637	20231108	094200	4032266	1892	1892	1892	1892	1
638	20231108	094100	4030374	1892	1892	1892	1892	0
639	20231108	094000	4030374	1892	1892	1892	1892	807
640	20231108	093900	2503530	1892	1892	1892	1892	0
641	20231108	093800	2503530	1892	1892	1892	1892	1
642	20231108	093700	2501638	1892	1892	1892	1892	7
643	20231108	093600	2488394	1892	1893	1893	1892	107
644	20231108	093500	2285849	1893	1893	1893	1893	1
645	20231108	093400	2283956	1893	1894	1894	1893	2
646	20231108	093300	2280169	1894	1894	1894	1893	23
647	20231108	093200	2236608	1894	1894	1894	1894	2
648	20231108	093100	2232820	1894	1894	1894	1894	1
649	20231108	093000	2230926	1893	1893	1893	1893	0
650	20231108	092900	2230926	1893	1893	1893	1893	0
651	20231108	092800	2230926	1893	1893	1893	1893	0
652	20231108	092700	2230926	1893	1893	1893	1893	1
653	20231108	092600	2229033	1894	1894	1894	1894	2
654	20231108	092500	2225245	1895	1895	1895	1895	0
655	20231108	092400	2225245	1895	1895	1895	1895	2
656	20231108	092300	2221455	1895	1895	1895	1895	0
657	20231108	092200	2221455	1895	1895	1895	1895	0
658	20231108	092100	2221455	1895	1895	1895	1895	0
659	20231108	092000	2221455	1895	1895	1895	1895	0
660	20231108	091900	2221455	1895	1895	1895	1895	0
661	20231108	091800	2221455	1895	1895	1895	1895	0
662	20231108	091700	2221455	1895	1895	1895	1895	0
663	20231108	091600	2221455	1895	1895	1895	1895	0
664	20231108	091500	2221455	1895	1895	1895	1895	0
665	20231108	091400	2221455	1895	1895	1895	1895	0
666	20231108	091300	2221455	1895	1895	1895	1895	1
667	20231108	091200	2219560	1896	1896	1896	1896	0
668	20231108	091100	2219560	1896	1896	1896	1896	50
669	20231108	091000	2124760	1895	1895	1895	1895	0
670	20231108	090900	2124760	1895	1895	1895	1895	1
671	20231108	090800	2122865	1895	1895	1896	1895	33
672	20231108	090700	2060319	1892	1892	1892	1892	1
673	20231108	090600	2058427	1895	1895	1895	1895	6
674	20231108	090500	2047057	1896	1896	1896	1895	20
675	20231108	090400	2009143	1895	1891	1895	1891	72
676	20231108	090300	1872716	1894	1891	1894	1891	232
677	20231108	090200	1433494	1891	1892	1893	1891	21
678	20231108	090100	1393757	1892	1893	1893	1892	37
679	20231108	090000	1323740	1892	1891	1893	1891	700