KissMeData/011420/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185600	896720815	1926	1926	1926	1926	8044
3	20231114	185500	896720815	1926	1926	1926	1926	0
4	20231114	185400	896720815	1926	1926	1926	1926	0
5	20231114	185300	896720815	1926	1926	1926	1926	0
6	20231114	185200	896720815	1926	1926	1926	1926	0
7	20231114	185100	896720815	1926	1926	1926	1926	0
8	20231114	185000	896720815	1926	1926	1926	1926	0
9	20231114	184900	896720815	1926	1926	1926	1926	0
10	20231114	184800	896720815	1926	1926	1926	1926	0
11	20231114	184700	896720815	1926	1926	1926	1926	0
12	20231114	184600	896720815	1926	1926	1926	1926	0
13	20231114	184500	896720815	1926	1926	1926	1926	0
14	20231114	184400	896720815	1926	1926	1926	1926	0
15	20231114	184300	896720815	1926	1926	1926	1926	0
16	20231114	184200	896720815	1926	1926	1926	1926	0
17	20231114	184100	896720815	1926	1926	1926	1926	0
18	20231114	184000	896720815	1926	1926	1926	1926	0
19	20231114	183900	896720815	1926	1926	1926	1926	0
20	20231114	183800	896720815	1926	1926	1926	1926	0
21	20231114	183700	896720815	1926	1926	1926	1926	0
22	20231114	183600	896720815	1926	1926	1926	1926	0
23	20231114	183500	896720815	1926	1926	1926	1926	0
24	20231114	183400	896720815	1926	1926	1926	1926	0
25	20231114	183300	896720815	1926	1926	1926	1926	0
26	20231114	183200	896720815	1926	1926	1926	1926	0
27	20231114	183100	896720815	1926	1926	1926	1926	0
28	20231114	183000	896720815	1926	1926	1926	1926	0
29	20231114	182900	896720815	1926	1926	1926	1926	0
30	20231114	182800	896720815	1926	1926	1926	1926	0
31	20231114	182700	896720815	1926	1926	1926	1926	0
32	20231114	182600	896720815	1926	1926	1926	1926	8044
33	20231114	182500	896720815	1926	1926	1926	1926	0
34	20231114	182400	896720815	1926	1926	1926	1926	0
35	20231114	182300	896720815	1926	1926	1926	1926	0
36	20231114	182200	896720815	1926	1926	1926	1926	0
37	20231114	182100	896720815	1926	1926	1926	1926	0
38	20231114	182000	896720815	1926	1926	1926	1926	0
39	20231114	181900	896720815	1926	1926	1926	1926	0
40	20231114	181800	896720815	1926	1926	1926	1926	0
41	20231114	181700	896720815	1926	1926	1926	1926	0
42	20231114	181600	896720815	1926	1926	1926	1926	0
43	20231114	181500	896720815	1926	1926	1926	1926	0
44	20231114	181400	896720815	1926	1926	1926	1926	0
45	20231114	181300	896720815	1926	1926	1926	1926	0
46	20231114	181200	896720815	1926	1926	1926	1926	0
47	20231114	181100	896720815	1926	1926	1926	1926	0
48	20231114	181000	896720815	1926	1926	1926	1926	0
49	20231114	180900	896720815	1926	1926	1926	1926	0
50	20231114	180800	896720815	1926	1926	1926	1926	0
51	20231114	180700	896720815	1926	1926	1926	1926	0
52	20231114	180600	896720815	1926	1926	1926	1926	0
53	20231114	180500	896720815	1926	1926	1926	1926	0
54	20231114	180400	896720815	1926	1926	1926	1926	0
55	20231114	180300	896720815	1926	1926	1926	1926	0
56	20231114	180200	896720815	1926	1926	1926	1926	0
57	20231114	180100	896720815	1926	1926	1926	1926	0
58	20231114	180000	896720815	1926	1926	1926	1926	0
59	20231114	175900	896720815	1926	1926	1926	1926	0
60	20231114	175800	896720815	1926	1926	1926	1926	0
61	20231114	175700	896720815	1926	1926	1926	1926	0
62	20231114	175600	896720815	1926	1926	1926	1926	8044
63	20231114	175500	896720815	1926	1926	1926	1926	0
64	20231114	175400	896720815	1926	1926	1926	1926	0
65	20231114	175300	896720815	1926	1926	1926	1926	0
66	20231114	175200	896720815	1926	1926	1926	1926	0
67	20231114	175100	896720815	1926	1926	1926	1926	0
68	20231114	175000	896720815	1926	1926	1926	1926	0
69	20231114	174900	896720815	1926	1926	1926	1926	0
70	20231114	174800	896720815	1926	1926	1926	1926	0
71	20231114	174700	896720815	1926	1926	1926	1926	0
72	20231114	174600	896720815	1926	1926	1926	1926	0
73	20231114	174500	896720815	1926	1926	1926	1926	0
74	20231114	174400	896720815	1926	1926	1926	1926	0
75	20231114	174300	896720815	1926	1926	1926	1926	0
76	20231114	174200	896720815	1926	1926	1926	1926	0
77	20231114	174100	896720815	1926	1926	1926	1926	0
78	20231114	174000	896720815	1926	1926	1926	1926	0
79	20231114	173900	896720815	1926	1926	1926	1926	0
80	20231114	173800	896720815	1926	1926	1926	1926	0
81	20231114	173700	896720815	1926	1926	1926	1926	0
82	20231114	173600	896720815	1926	1926	1926	1926	0
83	20231114	173500	896720815	1926	1926	1926	1926	0
84	20231114	173400	896720815	1926	1926	1926	1926	0
85	20231114	173300	896720815	1926	1926	1926	1926	0
86	20231114	173200	896720815	1926	1926	1926	1926	0
87	20231114	173100	896720815	1926	1926	1926	1926	0
88	20231114	173000	896720815	1926	1926	1926	1926	0
89	20231114	172900	896720815	1926	1926	1926	1926	0
90	20231114	172800	896720815	1926	1926	1926	1926	0
91	20231114	172700	896720815	1926	1926	1926	1926	0
92	20231114	172600	896720815	1926	1926	1926	1926	8044
93	20231114	172500	896720815	1926	1926	1926	1926	0
94	20231114	172400	896720815	1926	1926	1926	1926	0
95	20231114	172300	896720815	1926	1926	1926	1926	0
96	20231114	172200	896720815	1926	1926	1926	1926	0
97	20231114	172100	896720815	1926	1926	1926	1926	0
98	20231114	172000	896720815	1926	1926	1926	1926	0
99	20231114	171900	896720815	1926	1926	1926	1926	0
100	20231114	171800	896720815	1926	1926	1926	1926	0
101	20231114	171700	896720815	1926	1926	1926	1926	0
102	20231114	171600	896720815	1926	1926	1926	1926	0
103	20231114	171500	896720815	1926	1926	1926	1926	0
104	20231114	171400	896720815	1926	1926	1926	1926	0
105	20231114	171300	896720815	1926	1926	1926	1926	0
106	20231114	171200	896720815	1926	1926	1926	1926	0
107	20231114	171100	896720815	1926	1926	1926	1926	0
108	20231114	171000	896720815	1926	1926	1926	1926	0
109	20231114	170900	896720815	1926	1926	1926	1926	0
110	20231114	170800	896720815	1926	1926	1926	1926	0
111	20231114	170700	896720815	1926	1926	1926	1926	0
112	20231114	170600	896720815	1926	1926	1926	1926	0
113	20231114	170500	896720815	1926	1926	1926	1926	0
114	20231114	170400	896720815	1926	1926	1926	1926	0
115	20231114	170300	896720815	1926	1926	1926	1926	0
116	20231114	170200	896720815	1926	1926	1926	1926	0
117	20231114	170100	896720815	1926	1926	1926	1926	0
118	20231114	170000	896720815	1926	1926	1926	1926	0
119	20231114	165900	896720815	1926	1926	1926	1926	0
120	20231114	165800	896720815	1926	1926	1926	1926	0
121	20231114	165700	896720815	1926	1926	1926	1926	0
122	20231114	165600	896720815	1926	1926	1926	1926	8044
123	20231114	165500	896720815	1926	1926	1926	1926	0
124	20231114	165400	896720815	1926	1926	1926	1926	0
125	20231114	165300	896720815	1926	1926	1926	1926	0
126	20231114	165200	896720815	1926	1926	1926	1926	0
127	20231114	165100	896720815	1926	1926	1926	1926	0
128	20231114	165000	896720815	1926	1926	1926	1926	0
129	20231114	164900	896720815	1926	1926	1926	1926	0
130	20231114	164800	896720815	1926	1926	1926	1926	0
131	20231114	164700	896720815	1926	1926	1926	1926	0
132	20231114	164600	896720815	1926	1926	1926	1926	0
133	20231114	164500	896720815	1926	1926	1926	1926	0
134	20231114	164400	896720815	1926	1926	1926	1926	0
135	20231114	164300	896720815	1926	1926	1926	1926	0
136	20231114	164200	896720815	1926	1926	1926	1926	0
137	20231114	164100	896720815	1926	1926	1926	1926	0
138	20231114	164000	896720815	1926	1926	1926	1926	0
139	20231114	163900	896720815	1926	1926	1926	1926	0
140	20231114	163800	896720815	1926	1926	1926	1926	0
141	20231114	163700	896720815	1926	1926	1926	1926	0
142	20231114	163600	896720815	1926	1926	1926	1926	0
143	20231114	163500	896720815	1926	1926	1926	1926	0
144	20231114	163400	896720815	1926	1926	1926	1926	0
145	20231114	163300	896720815	1926	1926	1926	1926	0
146	20231114	163200	896720815	1926	1926	1926	1926	0
147	20231114	163100	896720815	1926	1926	1926	1926	0
148	20231114	163000	896720815	1926	1926	1926	1926	0
149	20231114	162900	896720815	1926	1926	1926	1926	0
150	20231114	162800	896720815	1926	1926	1926	1926	0
151	20231114	162700	896720815	1926	1926	1926	1926	0
152	20231114	162600	896720815	1926	1926	1926	1926	8044
153	20231114	162500	896720815	1926	1926	1926	1926	0
154	20231114	162400	896720815	1926	1926	1926	1926	0
155	20231114	162300	896720815	1926	1926	1926	1926	0
156	20231114	162200	896720815	1926	1926	1926	1926	0
157	20231114	162100	896720815	1926	1926	1926	1926	0
158	20231114	162000	896720815	1926	1926	1926	1926	0
159	20231114	161900	896720815	1926	1926	1926	1926	0
160	20231114	161800	896720815	1926	1926	1926	1926	0
161	20231114	161700	896720815	1926	1926	1926	1926	0
162	20231114	161600	896720815	1926	1926	1926	1926	0
163	20231114	161500	896720815	1926	1926	1926	1926	0
164	20231114	161400	896720815	1926	1926	1926	1926	0
165	20231114	161300	896720815	1926	1926	1926	1926	0
166	20231114	161200	896720815	1926	1926	1926	1926	0
167	20231114	161100	896720815	1926	1926	1926	1926	0
168	20231114	161000	896720815	1926	1926	1926	1926	0
169	20231114	160900	896720815	1926	1926	1926	1926	0
170	20231114	160800	896720815	1926	1926	1926	1926	0
171	20231114	160700	896720815	1926	1926	1926	1926	0
172	20231114	160600	896720815	1926	1926	1926	1926	0
173	20231114	160500	896720815	1926	1926	1926	1926	0
174	20231114	160400	896720815	1926	1926	1926	1926	0
175	20231114	160300	896720815	1926	1926	1926	1926	0
176	20231114	160200	896720815	1926	1926	1926	1926	0
177	20231114	160100	896720815	1926	1926	1926	1926	0
178	20231114	160000	896720815	1926	1926	1926	1926	0
179	20231114	155900	896720815	1926	1926	1926	1926	0
180	20231114	155800	896720815	1926	1926	1926	1926	0
181	20231114	155700	896720815	1926	1926	1926	1926	0
182	20231114	155600	896720815	1926	1926	1926	1926	8044
183	20231114	155500	896720815	1926	1926	1926	1926	0
184	20231114	155400	896720815	1926	1926	1926	1926	0
185	20231114	155300	896720815	1926	1926	1926	1926	0
186	20231114	155200	896720815	1926	1926	1926	1926	0
187	20231114	155100	896720815	1926	1926	1926	1926	0
188	20231114	155000	896720815	1926	1926	1926	1926	0
189	20231114	154900	896720815	1926	1926	1926	1926	0
190	20231114	154800	896720815	1926	1926	1926	1926	0
191	20231114	154700	896720815	1926	1926	1926	1926	0
192	20231114	154600	896720815	1926	1926	1926	1926	0
193	20231114	154500	896720815	1926	1926	1926	1926	0
194	20231114	154400	896720815	1926	1926	1926	1926	0
195	20231114	154300	896720815	1926	1926	1926	1926	0
196	20231114	154200	896720815	1926	1926	1926	1926	0
197	20231114	154100	896720815	1926	1926	1926	1926	0
198	20231114	154000	896720815	1926	1926	1926	1926	0
199	20231114	153900	896720815	1926	1926	1926	1926	0
200	20231114	153800	896720815	1926	1926	1926	1926	0
201	20231114	153700	896720815	1926	1926	1926	1926	0
202	20231114	153600	896720815	1926	1926	1926	1926	0
203	20231114	153500	896720815	1926	1926	1926	1926	0
204	20231114	153400	896720815	1926	1926	1926	1926	0
205	20231114	153300	896720815	1926	1926	1926	1926	0
206	20231114	153200	896720815	1926	1926	1926	1926	0
207	20231114	153100	896720815	1926	1926	1926	1926	0
208	20231114	153000	896720815	1926	1926	1926	1926	8044
209	20231114	152900	881228071	1926	1926	1926	1926	0
210	20231114	152800	881228071	1926	1926	1926	1926	0
211	20231114	152700	881228071	1926	1926	1926	1926	0
212	20231114	152600	881228071	1926	1926	1926	1926	0
213	20231114	152500	881228071	1926	1926	1926	1926	0
214	20231114	152400	881228071	1926	1926	1926	1926	0
215	20231114	152300	881228071	1926	1926	1926	1926	0
216	20231114	152200	881228071	1926	1926	1926	1926	0
217	20231114	152100	881228071	1926	1926	1926	1926	0
218	20231114	152000	881228071	1926	1926	1926	1926	0
219	20231114	151900	881228071	1926	1926	1926	1921	3449
220	20231114	151800	874598107	1926	1926	1926	1925	756
221	20231114	151700	873142506	1926	1926	1926	1926	763
222	20231114	151600	871672968	1926	1925	1926	1924	1194
223	20231114	151500	869374803	1925	1926	1926	1925	622
224	20231114	151400	868177104	1926	1927	1927	1926	219
225	20231114	151300	867755177	1928	1928	1928	1928	1
226	20231114	151200	867753249	1928	1934	1934	1927	2332
227	20231114	151100	863255873	1935	1935	1935	1935	526
228	20231114	151000	862238063	1935	1929	1935	1929	379
229	20231114	150900	861506545	1930	1930	1930	1930	446
230	20231114	150800	860645765	1930	1930	1930	1930	2
231	20231114	150700	860641905	1929	1930	1930	1929	1636
232	20231114	150600	857484851	1935	1936	1936	1935	107
233	20231114	150500	857277805	1930	1930	1935	1930	3916
234	20231114	150400	849712365	1930	1931	1935	1930	516
235	20231114	150300	848716160	1930	1930	1930	1930	0
236	20231114	150200	848716160	1930	1935	1935	1930	2003
237	20231114	150100	844850345	1935	1935	1935	1935	0
238	20231114	150000	844850345	1935	1935	1935	1935	0
239	20231114	145900	844850345	1935	1930	1935	1930	1859
240	20231114	145800	841262470	1935	1931	1935	1930	1259
241	20231114	145700	838832145	1931	1935	1935	1931	1021
242	20231114	145600	836860299	1935	1934	1935	1934	2218
243	20231114	145500	832568484	1934	1934	1934	1934	1
244	20231114	145400	832566550	1930	1930	1930	1930	614
245	20231114	145300	831381530	1930	1931	1931	1930	1100
246	20231114	145200	829257530	1934	1930	1934	1930	103
247	20231114	145100	829058340	1934	1930	1934	1930	1013
248	20231114	145000	827099250	1934	1933	1934	1930	1792
249	20231114	144900	823638496	1934	1934	1934	1934	450
250	20231114	144800	822768196	1934	1934	1934	1934	187
251	20231114	144700	822406538	1934	1935	1935	1934	4947
252	20231114	144600	812834212	1936	1936	1936	1936	462
253	20231114	144500	811939780	1936	1937	1937	1936	1564
254	20231114	144400	808911632	1937	1937	1937	1937	200
255	20231114	144300	808524232	1937	1937	1937	1937	0
256	20231114	144200	808524232	1937	1937	1937	1937	306
257	20231114	144100	807931510	1936	1936	1936	1936	0
258	20231114	144000	807931510	1936	1936	1936	1936	0
259	20231114	143900	807931510	1936	1937	1937	1936	3237
260	20231114	143800	801661731	1937	1938	1939	1937	6779
261	20231114	143700	788530496	1946	1946	1946	1946	0
262	20231114	143600	788530496	1946	1946	1946	1946	0
263	20231114	143500	788530496	1946	1946	1946	1946	0
264	20231114	143400	788530496	1946	1946	1946	1946	0
265	20231114	143300	788530496	1946	1938	1946	1937	169
266	20231114	143200	788202539	1937	1937	1937	1937	14
267	20231114	143100	788175421	1947	1947	1947	1947	0
268	20231114	143000	788175421	1947	1941	1947	1936	2953
269	20231114	142900	782451954	1948	1941	1948	1941	181
270	20231114	142800	782100626	1941	1941	1941	1941	513
271	20231114	142700	781104893	1946	1946	1946	1946	852
272	20231114	142600	779446901	1948	1946	1948	1946	427
273	20231114	142500	778615578	1946	1946	1946	1946	2
274	20231114	142400	778611686	1946	1946	1946	1946	0
275	20231114	142300	778611686	1946	1946	1946	1946	0
276	20231114	142200	778611686	1946	1946	1946	1946	0
277	20231114	142100	778611686	1946	1946	1946	1946	0
278	20231114	142000	778611686	1946	1946	1946	1946	154
279	20231114	141900	778312002	1940	1940	1940	1940	1436
280	20231114	141800	775526162	1941	1941	1941	1941	0
281	20231114	141700	775526162	1941	1940	1941	1940	1889
282	20231114	141600	771859614	1940	1945	1945	1940	1220
283	20231114	141500	769491587	1942	1941	1942	1941	19
284	20231114	141400	769454702	1941	1941	1941	1941	137
285	20231114	141300	769188785	1941	1942	1942	1941	334
286	20231114	141200	768540337	1941	1942	1942	1941	712
287	20231114	141100	767157636	1942	1942	1942	1942	0
288	20231114	141000	767157636	1942	1942	1942	1942	2
289	20231114	140900	767153752	1945	1945	1945	1945	1294
290	20231114	140800	764636922	1946	1946	1946	1946	3
291	20231114	140700	764631084	1946	1946	1946	1946	0
292	20231114	140600	764631084	1946	1946	1946	1946	0
293	20231114	140500	764631084	1946	1946	1946	1946	545
294	20231114	140400	763570514	1946	1946	1946	1946	100
295	20231114	140300	763375914	1946	1946	1946	1946	0
296	20231114	140200	763375914	1946	1946	1946	1946	500
297	20231114	140100	762402914	1946	1946	1946	1946	0
298	20231114	140000	762402914	1946	1946	1946	1946	0
299	20231114	135900	762402914	1946	1946	1946	1946	120
300	20231114	135800	762169394	1946	1946	1946	1946	13
301	20231114	135700	762144096	1945	1946	1946	1945	121
302	20231114	135600	761908749	1946	1944	1946	1944	264
303	20231114	135500	761395162	1945	1945	1945	1945	0
304	20231114	135400	761395162	1945	1941	1945	1941	5
305	20231114	135300	761385453	1941	1941	1941	1941	150
306	20231114	135200	761094303	1941	1941	1941	1941	0
307	20231114	135100	761094303	1941	1941	1941	1941	200
308	20231114	135000	760706103	1941	1946	1946	1941	64
309	20231114	134900	760581739	1946	1945	1946	1945	227
310	20231114	134800	760140197	1943	1943	1943	1943	873
311	20231114	134700	758443958	1941	1941	1941	1941	0
312	20231114	134600	758443958	1941	1942	1942	1941	1000
313	20231114	134500	756502074	1942	1942	1942	1942	11
314	20231114	134400	756480712	1943	1944	1944	1943	1682
315	20231114	134300	753211929	1944	1944	1944	1944	207
316	20231114	134200	752809521	1945	1945	1945	1945	2
317	20231114	134100	752805631	1945	1945	1945	1945	0
318	20231114	134000	752805631	1945	1945	1945	1945	0
319	20231114	133900	752805631	1945	1945	1945	1945	0
320	20231114	133800	752805631	1945	1945	1945	1945	0
321	20231114	133700	752805631	1945	1945	1945	1945	0
322	20231114	133600	752805631	1945	1945	1945	1945	240
323	20231114	133500	752338831	1945	1945	1945	1945	0
324	20231114	133400	752338831	1945	1946	1946	1945	500
325	20231114	133300	751366144	1946	1949	1949	1946	1508
326	20231114	133200	748431552	1949	1949	1949	1949	0
327	20231114	133100	748431552	1949	1949	1949	1949	30
328	20231114	133000	748373082	1946	1946	1946	1946	568
329	20231114	132900	747267754	1946	1948	1948	1946	1449
330	20231114	132800	744447548	1949	1949	1949	1949	0
331	20231114	132700	744447548	1949	1949	1949	1949	1164
332	20231114	132600	742178912	1950	1949	1950	1949	300
333	20231114	132500	741594112	1949	1949	1949	1949	0
334	20231114	132400	741594112	1949	1949	1949	1949	636
335	20231114	132300	740354548	1948	1954	1954	1948	7030
336	20231114	132200	726651085	1955	1955	1955	1955	142
337	20231114	132100	726373475	1955	1955	1955	1955	0
338	20231114	132000	726373475	1955	1955	1955	1955	0
339	20231114	131900	726373475	1955	1955	1955	1955	51
340	20231114	131800	726273770	1955	1956	1956	1955	242
341	20231114	131700	725800658	1958	1957	1959	1957	7
342	20231114	131600	725786954	1956	1956	1956	1956	98
343	20231114	131500	725595266	1956	1956	1956	1956	155
344	20231114	131400	725292086	1956	1956	1956	1956	23
345	20231114	131300	725247098	1956	1956	1956	1956	1
346	20231114	131200	725245142	1953	1953	1953	1953	0
347	20231114	131100	725245142	1953	1956	1956	1953	671
348	20231114	131000	723933505	1956	1956	1956	1956	0
349	20231114	130900	723933505	1956	1956	1956	1956	5
350	20231114	130800	723923725	1956	1956	1956	1956	1
351	20231114	130700	723921769	1956	1956	1956	1956	2
352	20231114	130600	723917857	1957	1957	1957	1957	1
353	20231114	130500	723915900	1957	1957	1957	1957	49
354	20231114	130400	723820007	1955	1953	1955	1953	991
355	20231114	130300	721883284	1950	1950	1950	1950	250
356	20231114	130200	721395784	1950	1950	1950	1950	3080
357	20231114	130100	715389784	1950	1950	1950	1950	0
358	20231114	130000	715389784	1950	1950	1950	1950	1
359	20231114	125900	715387834	1949	1948	1949	1948	1811
360	20231114	125800	711859940	1948	1949	1949	1948	848
361	20231114	125700	710207880	1950	1950	1950	1950	2
362	20231114	125600	710203980	1948	1948	1948	1948	302
363	20231114	125500	709615684	1948	1948	1948	1948	721
364	20231114	125400	708211176	1948	1948	1948	1948	1020
365	20231114	125300	706224216	1948	1948	1948	1948	200
366	20231114	125200	705834616	1948	1947	1948	1946	1067
367	20231114	125100	703757782	1947	1947	1947	1947	132
368	20231114	125000	703500778	1948	1948	1948	1948	0
369	20231114	124900	703500778	1948	1947	1948	1947	351
370	20231114	124800	702817230	1947	1948	1948	1947	201
371	20231114	124700	702425882	1950	1950	1950	1950	0
372	20231114	124600	702425882	1950	1950	1950	1950	0
373	20231114	124500	702425882	1950	1950	1950	1950	100
374	20231114	124400	702230882	1954	1954	1954	1954	10
375	20231114	124300	702211342	1954	1954	1954	1954	16
376	20231114	124200	702180078	1954	1954	1954	1954	11
377	20231114	124100	702158584	1948	1950	1950	1948	5000
378	20231114	124000	692417064	1949	1949	1949	1949	200
379	20231114	123900	692027264	1949	1948	1949	1948	216
380	20231114	123800	691606487	1948	1949	1949	1948	4
381	20231114	123700	691598694	1947	1947	1947	1947	0
382	20231114	123600	691598694	1947	1947	1947	1947	0
383	20231114	123500	691598694	1947	1948	1948	1947	16
384	20231114	123400	691567536	1946	1946	1946	1946	0
385	20231114	123300	691567536	1946	1946	1946	1946	50
386	20231114	123200	691470236	1944	1952	1952	1944	5500
387	20231114	123100	680753510	1963	1963	1963	1963	0
388	20231114	123000	680753510	1963	1963	1963	1963	0
389	20231114	122900	680753510	1963	1953	1963	1953	2
390	20231114	122800	680749594	1956	1956	1956	1956	0
391	20231114	122700	680749594	1956	1956	1956	1956	0
392	20231114	122600	680749594	1956	1956	1956	1956	0
393	20231114	122500	680749594	1956	1956	1956	1956	706
394	20231114	122400	679368658	1956	1952	1957	1952	690
395	20231114	122300	678019392	1951	1951	1951	1951	9
396	20231114	122200	678001833	1951	1951	1951	1951	128
397	20231114	122100	677752105	1950	1955	1955	1950	918
398	20231114	122000	675959169	1956	1957	1957	1956	1037
399	20231114	121900	673930653	1966	1966	1966	1966	0
400	20231114	121800	673930653	1966	1966	1966	1966	0
401	20231114	121700	673930653	1966	1966	1966	1966	119
402	20231114	121600	673696699	1968	1968	1968	1968	0
403	20231114	121500	673696699	1968	1967	1968	1957	238
404	20231114	121400	673228489	1957	1958	1958	1957	356
405	20231114	121300	672531733	1958	1958	1958	1958	0
406	20231114	121200	672531733	1958	1958	1958	1958	0
407	20231114	121100	672531733	1958	1958	1958	1958	0
408	20231114	121000	672531733	1958	1958	1958	1958	10
409	20231114	120900	672512153	1969	1969	1969	1969	0
410	20231114	120800	672512153	1969	1969	1969	1969	100
411	20231114	120700	672315253	1965	1964	1965	1964	692
412	20231114	120600	670955713	1956	1956	1956	1956	404
413	20231114	120500	670165489	1965	1965	1965	1965	0
414	20231114	120400	670165489	1965	1956	1965	1956	1594
415	20231114	120300	667038425	1956	1956	1956	1956	170
416	20231114	120200	666705905	1956	1955	1956	1955	537
417	20231114	120100	665655549	1955	1955	1955	1955	1000
418	20231114	120000	663700549	1955	1957	1963	1955	4786
419	20231114	115900	654341339	1957	1957	1957	1957	15
420	20231114	115800	654311984	1957	1960	1960	1957	3308
421	20231114	115700	647831499	1960	1963	1963	1960	511
422	20231114	115600	646828409	1963	1963	1963	1963	0
423	20231114	115500	646828409	1963	1963	1963	1963	0
424	20231114	115400	646828409	1963	1963	1963	1963	114
425	20231114	115300	646604627	1963	1973	1973	1960	162
426	20231114	115200	646286170	1974	1972	1974	1964	442
427	20231114	115100	645413761	1973	1959	1973	1958	146
428	20231114	115000	645126241	1972	1960	1972	1958	1520
429	20231114	114900	642149254	1972	1961	1972	1960	1833
430	20231114	114800	638543638	1960	1967	1973	1959	1372
431	20231114	114700	635847223	1980	1980	1981	1967	2381
432	20231114	114600	631146817	1980	1984	1987	1966	11100
433	20231114	114500	609159359	1985	1955	1985	1955	19093
434	20231114	114400	571570643	1955	1950	1955	1950	540
435	20231114	114300	570515193	1949	1949	1949	1949	0
436	20231114	114200	570515193	1949	1949	1949	1949	2999
437	20231114	114100	564670142	1946	1946	1949	1946	107
438	20231114	114000	564461917	1947	1947	1947	1947	100
439	20231114	113900	564267217	1947	1947	1947	1947	107
440	20231114	113800	564058888	1947	1947	1947	1947	5
441	20231114	113700	564049153	1947	1947	1947	1947	32
442	20231114	113600	563986849	1945	1945	1945	1945	0
443	20231114	113500	563986849	1945	1945	1945	1945	5
444	20231114	113400	563977124	1945	1945	1945	1945	0
445	20231114	113300	563977124	1945	1945	1945	1945	263
446	20231114	113200	563465589	1945	1945	1945	1945	0
447	20231114	113100	563465589	1945	1945	1945	1945	0
448	20231114	113000	563465589	1945	1945	1945	1945	2
449	20231114	112900	563461699	1945	1945	1945	1945	988
450	20231114	112800	561540039	1945	1945	1945	1945	52
451	20231114	112700	561438899	1945	1945	1945	1945	0
452	20231114	112600	561438899	1945	1945	1945	1945	0
453	20231114	112500	561438899	1945	1945	1945	1945	0
454	20231114	112400	561438899	1945	1945	1945	1945	0
455	20231114	112300	561438899	1945	1945	1945	1945	0
456	20231114	112200	561438899	1945	1945	1945	1945	0
457	20231114	112100	561438899	1945	1945	1945	1945	0
458	20231114	112000	561438899	1945	1945	1945	1945	550
459	20231114	111900	560369149	1945	1950	1950	1945	804
460	20231114	111800	558801849	1950	1945	1950	1945	1357
461	20231114	111700	556155704	1945	1945	1945	1945	169
462	20231114	111600	555826999	1945	1944	1945	1944	28
463	20231114	111500	555772557	1947	1947	1947	1947	0
464	20231114	111400	555772557	1947	1947	1947	1947	109
465	20231114	111300	555560334	1947	1944	1947	1944	1235
466	20231114	111200	553157040	1944	1944	1944	1944	0
467	20231114	111100	553157040	1944	1944	1944	1944	272
468	20231114	111000	552628272	1944	1944	1944	1944	666
469	20231114	110900	551333568	1945	1945	1945	1945	33
470	20231114	110800	551269383	1946	1947	1947	1946	257
471	20231114	110700	550769204	1945	1945	1945	1945	0
472	20231114	110600	550769204	1945	1945	1945	1945	0
473	20231114	110500	550769204	1945	1949	1949	1945	1480
474	20231114	110400	547888866	1950	1950	1950	1950	0
475	20231114	110300	547888866	1950	1950	1950	1950	42
476	20231114	110200	547806966	1950	1951	1951	1950	69
477	20231114	110100	547672415	1951	1951	1951	1951	50
478	20231114	110000	547574865	1955	1955	1955	1955	26
479	20231114	105900	547524035	1955	1955	1955	1955	192
480	20231114	105800	547148675	1955	1955	1955	1955	602
481	20231114	105700	545971765	1951	1951	1951	1951	0
482	20231114	105600	545971765	1951	1951	1951	1951	0
483	20231114	105500	545971765	1951	1951	1951	1951	1
484	20231114	105400	545969814	1951	1951	1951	1951	114
485	20231114	105300	545747400	1950	1950	1950	1950	765
486	20231114	105200	544255650	1950	1950	1950	1950	205
487	20231114	105100	543855900	1947	1947	1947	1947	9
488	20231114	105000	543838377	1946	1946	1946	1946	0
489	20231114	104900	543838377	1946	1947	1947	1946	114
490	20231114	104800	543616433	1950	1950	1950	1950	200
491	20231114	104700	543226433	1950	1950	1950	1950	100
492	20231114	104600	543031433	1950	1950	1950	1950	200
493	20231114	104500	542641433	1950	1950	1950	1950	0
494	20231114	104400	542641433	1950	1950	1950	1950	0
495	20231114	104300	542641433	1950	1950	1950	1950	1597
496	20231114	104200	539527283	1951	1950	1951	1950	1055
497	20231114	104100	537468993	1951	1951	1951	1951	125
498	20231114	104000	537225118	1951	1951	1951	1951	55
499	20231114	103900	537117813	1957	1957	1957	1957	2000
500	20231114	103800	533203813	1951	1954	1954	1951	440
501	20231114	103700	532345137	1958	1958	1958	1958	29
502	20231114	103600	532288355	1958	1954	1958	1954	89
503	20231114	103500	532114445	1954	1952	1954	1951	31
504	20231114	103400	532053916	1958	1958	1958	1958	0
505	20231114	103300	532053916	1958	1958	1958	1958	100
506	20231114	103200	531858116	1958	1958	1958	1958	0
507	20231114	103100	531858116	1958	1958	1958	1958	50
508	20231114	103000	531760216	1957	1950	1957	1950	1360
509	20231114	102900	529108112	1950	1946	1950	1946	310
510	20231114	102800	528504812	1946	1946	1946	1946	2
511	20231114	102700	528500920	1946	1950	1950	1946	590
512	20231114	102600	527351860	1950	1946	1950	1946	201
513	20231114	102500	526960710	1950	1950	1950	1950	523
514	20231114	102400	525940860	1950	1949	1950	1949	1000
515	20231114	102300	523990962	1949	1949	1949	1949	0
516	20231114	102200	523990962	1949	1945	1949	1945	401
517	20231114	102100	523211013	1946	1949	1952	1946	3151
518	20231114	102000	517075149	1949	1946	1949	1946	565
519	20231114	101900	515974671	1939	1945	1945	1939	29
520	20231114	101800	515918290	1945	1944	1945	1944	87
521	20231114	101700	515749125	1945	1945	1945	1945	62
522	20231114	101600	515628535	1944	1944	1944	1944	164
523	20231114	101500	515309719	1945	1945	1945	1945	0
524	20231114	101400	515309719	1945	1935	1945	1935	393
525	20231114	101300	514549254	1935	1935	1935	1935	121
526	20231114	101200	514315119	1935	1935	1935	1935	4
527	20231114	101100	514307379	1935	1934	1935	1934	2248
528	20231114	101000	509958147	1933	1932	1933	1932	3476
529	20231114	100900	503242157	1932	1935	1935	1932	1899
530	20231114	100800	499571117	1934	1934	1934	1934	684
531	20231114	100700	498248261	1935	1938	1938	1935	1052
532	20231114	100600	496211660	1939	1940	1940	1939	109
533	20231114	100500	496000299	1938	1944	1944	1935	9616
534	20231114	100400	477346589	1944	1948	1948	1944	1300
535	20231114	100300	474816970	1948	1949	1949	1948	1568
536	20231114	100200	471762005	1948	1949	1949	1948	678
537	20231114	100100	470441241	1948	1948	1948	1948	0
538	20231114	100000	470441241	1948	1948	1948	1948	0
539	20231114	095900	470441241	1948	1950	1950	1948	1510
540	20231114	095800	467499136	1950	1949	1950	1949	992
541	20231114	095700	465565336	1950	1951	1953	1950	2206
542	20231114	095600	461262786	1954	1955	1955	1954	800
543	20231114	095500	459699422	1955	1955	1955	1955	339
544	20231114	095400	459036677	1955	1957	1957	1955	253
545	20231114	095300	458541812	1957	1957	1957	1957	0
546	20231114	095200	458541812	1957	1958	1958	1957	55
547	20231114	095100	458434176	1956	1960	1960	1956	3565
548	20231114	095000	451447590	1960	1960	1960	1960	2
549	20231114	094900	451443670	1962	1962	1962	1962	1
550	20231114	094800	451441708	1962	1962	1962	1962	50
551	20231114	094700	451343608	1960	1962	1962	1960	40
552	20231114	094600	451265146	1960	1961	1961	1960	20
553	20231114	094500	451225943	1962	1962	1962	1962	0
554	20231114	094400	451225943	1962	1961	1962	1961	2911
555	20231114	094300	445514705	1960	1960	1960	1959	2873
556	20231114	094200	439883635	1960	1960	1960	1960	1358
557	20231114	094100	437221955	1960	1950	1960	1950	1534
558	20231114	094000	434215649	1950	1950	1950	1948	3334
559	20231114	093900	427714949	1950	1948	1950	1948	848
560	20231114	093800	426063033	1943	1943	1943	1943	10
561	20231114	093700	426043603	1943	1944	1944	1943	570
562	20231114	093600	424936092	1943	1943	1944	1943	195
563	20231114	093500	424557157	1943	1944	1944	1943	1105
564	20231114	093400	422409809	1946	1948	1948	1946	216
565	20231114	093300	421989352	1948	1949	1949	1944	2583
566	20231114	093200	416957570	1950	1950	1951	1950	740
567	20231114	093100	415514550	1950	1962	1962	1949	2939
568	20231114	093000	409776348	1962	1962	1962	1962	200
569	20231114	092900	409383948	1963	1963	1963	1963	101
570	20231114	092800	409185685	1964	1964	1964	1964	0
571	20231114	092700	409185685	1964	1962	1964	1957	1105
572	20231114	092600	407019750	1962	1968	1968	1962	5181
573	20231114	092500	396846798	1968	1968	1968	1968	809
574	20231114	092400	395254686	1968	1970	1970	1968	8274
575	20231114	092300	378967862	1970	1977	1978	1970	2134
576	20231114	092200	374754431	1978	1978	1978	1978	25
577	20231114	092100	374704981	1978	1969	1979	1969	1941
578	20231114	092000	370878696	1969	1971	1971	1969	5538
579	20231114	091900	359969209	1971	1972	1972	1970	1487
580	20231114	091800	357038817	1972	1979	1979	1970	5762
581	20231114	091700	345680179	1977	1977	1977	1972	955
582	20231114	091600	343796184	1980	1970	1980	1967	9848
583	20231114	091500	324358321	1971	1980	1981	1971	8894
584	20231114	091400	306785398	1977	1981	1989	1977	2718
585	20231114	091300	301396696	1981	1978	1981	1975	2413
586	20231114	091200	296622749	1979	1991	1991	1979	5904
587	20231114	091100	284901427	1992	1987	1993	1984	9551
588	20231114	091000	265893813	1987	1975	1988	1975	14802
589	20231114	090900	236561788	1975	1973	1980	1972	3921
590	20231114	090800	228820902	1973	1969	1981	1969	1065
591	20231114	090700	226716344	1975	1979	1979	1966	4463
592	20231114	090600	217901863	1983	1985	1991	1983	12517
593	20231114	090500	193015348	1987	1970	1987	1961	21572
594	20231114	090400	150329400	1970	1980	1985	1960	15404
595	20231114	090300	119935876	1979	1969	1981	1965	17446
596	20231114	090200	85497851	1970	1953	1977	1953	11881
597	20231114	090100	62151935	1953	1944	1953	1944	5590
598	20231114	090000	51259164	1950	1919	1957	1919	26635