KissMeData/449020/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	213000	23244391	1985	1985	1985	1985	1
3	20231113	212900	23244391	1985	1985	1985	1985	0
4	20231113	212800	23244391	1985	1985	1985	1985	0
5	20231113	212700	23244391	1985	1985	1985	1985	0
6	20231113	212600	23244391	1985	1985	1985	1985	0
7	20231113	212500	23244391	1985	1985	1985	1985	0
8	20231113	212400	23244391	1985	1985	1985	1985	0
9	20231113	212300	23244391	1985	1985	1985	1985	0
10	20231113	212200	23244391	1985	1985	1985	1985	0
11	20231113	212100	23244391	1985	1985	1985	1985	0
12	20231113	212000	23244391	1985	1985	1985	1985	0
13	20231113	211900	23244391	1985	1985	1985	1985	0
14	20231113	211800	23244391	1985	1985	1985	1985	0
15	20231113	211700	23244391	1985	1985	1985	1985	0
16	20231113	211600	23244391	1985	1985	1985	1985	0
17	20231113	211500	23244391	1985	1985	1985	1985	0
18	20231113	211400	23244391	1985	1985	1985	1985	0
19	20231113	211300	23244391	1985	1985	1985	1985	0
20	20231113	211200	23244391	1985	1985	1985	1985	0
21	20231113	211100	23244391	1985	1985	1985	1985	0
22	20231113	211000	23244391	1985	1985	1985	1985	0
23	20231113	210900	23244391	1985	1985	1985	1985	0
24	20231113	210800	23244391	1985	1985	1985	1985	0
25	20231113	210700	23244391	1985	1985	1985	1985	0
26	20231113	210600	23244391	1985	1985	1985	1985	0
27	20231113	210500	23244391	1985	1985	1985	1985	0
28	20231113	210400	23244391	1985	1985	1985	1985	0
29	20231113	210300	23244391	1985	1985	1985	1985	0
30	20231113	210200	23244391	1985	1985	1985	1985	0
31	20231113	210100	23244391	1985	1985	1985	1985	0
32	20231113	210000	23244391	1985	1985	1985	1985	1
33	20231113	205900	23244391	1985	1985	1985	1985	0
34	20231113	205800	23244391	1985	1985	1985	1985	0
35	20231113	205700	23244391	1985	1985	1985	1985	0
36	20231113	205600	23244391	1985	1985	1985	1985	0
37	20231113	205500	23244391	1985	1985	1985	1985	0
38	20231113	205400	23244391	1985	1985	1985	1985	0
39	20231113	205300	23244391	1985	1985	1985	1985	0
40	20231113	205200	23244391	1985	1985	1985	1985	0
41	20231113	205100	23244391	1985	1985	1985	1985	0
42	20231113	205000	23244391	1985	1985	1985	1985	0
43	20231113	204900	23244391	1985	1985	1985	1985	0
44	20231113	204800	23244391	1985	1985	1985	1985	0
45	20231113	204700	23244391	1985	1985	1985	1985	0
46	20231113	204600	23244391	1985	1985	1985	1985	0
47	20231113	204500	23244391	1985	1985	1985	1985	0
48	20231113	204400	23244391	1985	1985	1985	1985	0
49	20231113	204300	23244391	1985	1985	1985	1985	0
50	20231113	204200	23244391	1985	1985	1985	1985	0
51	20231113	204100	23244391	1985	1985	1985	1985	0
52	20231113	204000	23244391	1985	1985	1985	1985	0
53	20231113	203900	23244391	1985	1985	1985	1985	0
54	20231113	203800	23244391	1985	1985	1985	1985	0
55	20231113	203700	23244391	1985	1985	1985	1985	0
56	20231113	203600	23244391	1985	1985	1985	1985	0
57	20231113	203500	23244391	1985	1985	1985	1985	0
58	20231113	203400	23244391	1985	1985	1985	1985	0
59	20231113	203300	23244391	1985	1985	1985	1985	0
60	20231113	203200	23244391	1985	1985	1985	1985	0
61	20231113	203100	23244391	1985	1985	1985	1985	0
62	20231113	203000	23244391	1985	1985	1985	1985	1
63	20231113	202900	23244391	1985	1985	1985	1985	0
64	20231113	202800	23244391	1985	1985	1985	1985	0
65	20231113	202700	23244391	1985	1985	1985	1985	0
66	20231113	202600	23244391	1985	1985	1985	1985	0
67	20231113	202500	23244391	1985	1985	1985	1985	0
68	20231113	202400	23244391	1985	1985	1985	1985	0
69	20231113	202300	23244391	1985	1985	1985	1985	0
70	20231113	202200	23244391	1985	1985	1985	1985	0
71	20231113	202100	23244391	1985	1985	1985	1985	0
72	20231113	202000	23244391	1985	1985	1985	1985	0
73	20231113	201900	23244391	1985	1985	1985	1985	0
74	20231113	201800	23244391	1985	1985	1985	1985	0
75	20231113	201700	23244391	1985	1985	1985	1985	0
76	20231113	201600	23244391	1985	1985	1985	1985	0
77	20231113	201500	23244391	1985	1985	1985	1985	0
78	20231113	201400	23244391	1985	1985	1985	1985	0
79	20231113	201300	23244391	1985	1985	1985	1985	0
80	20231113	201200	23244391	1985	1985	1985	1985	0
81	20231113	201100	23244391	1985	1985	1985	1985	0
82	20231113	201000	23244391	1985	1985	1985	1985	0
83	20231113	200900	23244391	1985	1985	1985	1985	0
84	20231113	200800	23244391	1985	1985	1985	1985	0
85	20231113	200700	23244391	1985	1985	1985	1985	0
86	20231113	200600	23244391	1985	1985	1985	1985	0
87	20231113	200500	23244391	1985	1985	1985	1985	0
88	20231113	200400	23244391	1985	1985	1985	1985	0
89	20231113	200300	23244391	1985	1985	1985	1985	0
90	20231113	200200	23244391	1985	1985	1985	1985	0
91	20231113	200100	23244391	1985	1985	1985	1985	0
92	20231113	200000	23244391	1985	1985	1985	1985	1
93	20231113	195900	23244391	1985	1985	1985	1985	0
94	20231113	195800	23244391	1985	1985	1985	1985	0
95	20231113	195700	23244391	1985	1985	1985	1985	0
96	20231113	195600	23244391	1985	1985	1985	1985	0
97	20231113	195500	23244391	1985	1985	1985	1985	0
98	20231113	195400	23244391	1985	1985	1985	1985	0
99	20231113	195300	23244391	1985	1985	1985	1985	0
100	20231113	195200	23244391	1985	1985	1985	1985	0
101	20231113	195100	23244391	1985	1985	1985	1985	0
102	20231113	195000	23244391	1985	1985	1985	1985	0
103	20231113	194900	23244391	1985	1985	1985	1985	0
104	20231113	194800	23244391	1985	1985	1985	1985	0
105	20231113	194700	23244391	1985	1985	1985	1985	0
106	20231113	194600	23244391	1985	1985	1985	1985	0
107	20231113	194500	23244391	1985	1985	1985	1985	0
108	20231113	194400	23244391	1985	1985	1985	1985	0
109	20231113	194300	23244391	1985	1985	1985	1985	0
110	20231113	194200	23244391	1985	1985	1985	1985	0
111	20231113	194100	23244391	1985	1985	1985	1985	0
112	20231113	194000	23244391	1985	1985	1985	1985	0
113	20231113	193900	23244391	1985	1985	1985	1985	0
114	20231113	193800	23244391	1985	1985	1985	1985	0
115	20231113	193700	23244391	1985	1985	1985	1985	0
116	20231113	193600	23244391	1985	1985	1985	1985	0
117	20231113	193500	23244391	1985	1985	1985	1985	0
118	20231113	193400	23244391	1985	1985	1985	1985	0
119	20231113	193300	23244391	1985	1985	1985	1985	0
120	20231113	193200	23244391	1985	1985	1985	1985	0
121	20231113	193100	23244391	1985	1985	1985	1985	0
122	20231113	193000	23244391	1985	1985	1985	1985	1
123	20231113	192900	23244391	1985	1985	1985	1985	0
124	20231113	192800	23244391	1985	1985	1985	1985	0
125	20231113	192700	23244391	1985	1985	1985	1985	0
126	20231113	192600	23244391	1985	1985	1985	1985	0
127	20231113	192500	23244391	1985	1985	1985	1985	0
128	20231113	192400	23244391	1985	1985	1985	1985	0
129	20231113	192300	23244391	1985	1985	1985	1985	0
130	20231113	192200	23244391	1985	1985	1985	1985	0
131	20231113	192100	23244391	1985	1985	1985	1985	0
132	20231113	192000	23244391	1985	1985	1985	1985	0
133	20231113	191900	23244391	1985	1985	1985	1985	0
134	20231113	191800	23244391	1985	1985	1985	1985	0
135	20231113	191700	23244391	1985	1985	1985	1985	0
136	20231113	191600	23244391	1985	1985	1985	1985	0
137	20231113	191500	23244391	1985	1985	1985	1985	0
138	20231113	191400	23244391	1985	1985	1985	1985	0
139	20231113	191300	23244391	1985	1985	1985	1985	0
140	20231113	191200	23244391	1985	1985	1985	1985	0
141	20231113	191100	23244391	1985	1985	1985	1985	0
142	20231113	191000	23244391	1985	1985	1985	1985	0
143	20231113	190900	23244391	1985	1985	1985	1985	0
144	20231113	190800	23244391	1985	1985	1985	1985	0
145	20231113	190700	23244391	1985	1985	1985	1985	0
146	20231113	190600	23244391	1985	1985	1985	1985	0
147	20231113	190500	23244391	1985	1985	1985	1985	0
148	20231113	190400	23244391	1985	1985	1985	1985	0
149	20231113	190300	23244391	1985	1985	1985	1985	0
150	20231113	190200	23244391	1985	1985	1985	1985	0
151	20231113	190100	23244391	1985	1985	1985	1985	0
152	20231113	190000	23244391	1985	1985	1985	1985	1
153	20231113	185900	23244391	1985	1985	1985	1985	0
154	20231113	185800	23244391	1985	1985	1985	1985	0
155	20231113	185700	23244391	1985	1985	1985	1985	0
156	20231113	185600	23244391	1985	1985	1985	1985	0
157	20231113	185500	23244391	1985	1985	1985	1985	0
158	20231113	185400	23244391	1985	1985	1985	1985	0
159	20231113	185300	23244391	1985	1985	1985	1985	0
160	20231113	185200	23244391	1985	1985	1985	1985	0
161	20231113	185100	23244391	1985	1985	1985	1985	0
162	20231113	185000	23244391	1985	1985	1985	1985	0
163	20231113	184900	23244391	1985	1985	1985	1985	0
164	20231113	184800	23244391	1985	1985	1985	1985	0
165	20231113	184700	23244391	1985	1985	1985	1985	0
166	20231113	184600	23244391	1985	1985	1985	1985	0
167	20231113	184500	23244391	1985	1985	1985	1985	0
168	20231113	184400	23244391	1985	1985	1985	1985	0
169	20231113	184300	23244391	1985	1985	1985	1985	0
170	20231113	184200	23244391	1985	1985	1985	1985	0
171	20231113	184100	23244391	1985	1985	1985	1985	0
172	20231113	184000	23244391	1985	1985	1985	1985	0
173	20231113	183900	23244391	1985	1985	1985	1985	0
174	20231113	183800	23244391	1985	1985	1985	1985	0
175	20231113	183700	23244391	1985	1985	1985	1985	0
176	20231113	183600	23244391	1985	1985	1985	1985	0
177	20231113	183500	23244391	1985	1985	1985	1985	0
178	20231113	183400	23244391	1985	1985	1985	1985	0
179	20231113	183300	23244391	1985	1985	1985	1985	0
180	20231113	183200	23244391	1985	1985	1985	1985	0
181	20231113	183100	23244391	1985	1985	1985	1985	0
182	20231113	183000	23244391	1985	1985	1985	1985	1
183	20231113	182900	23244391	1985	1985	1985	1985	0
184	20231113	182800	23244391	1985	1985	1985	1985	0
185	20231113	182700	23244391	1985	1985	1985	1985	0
186	20231113	182600	23244391	1985	1985	1985	1985	0
187	20231113	182500	23244391	1985	1985	1985	1985	0
188	20231113	182400	23244391	1985	1985	1985	1985	0
189	20231113	182300	23244391	1985	1985	1985	1985	0
190	20231113	182200	23244391	1985	1985	1985	1985	0
191	20231113	182100	23244391	1985	1985	1985	1985	0
192	20231113	182000	23244391	1985	1985	1985	1985	0
193	20231113	181900	23244391	1985	1985	1985	1985	0
194	20231113	181800	23244391	1985	1985	1985	1985	0
195	20231113	181700	23244391	1985	1985	1985	1985	0
196	20231113	181600	23244391	1985	1985	1985	1985	0
197	20231113	181500	23244391	1985	1985	1985	1985	0
198	20231113	181400	23244391	1985	1985	1985	1985	0
199	20231113	181300	23244391	1985	1985	1985	1985	0
200	20231113	181200	23244391	1985	1985	1985	1985	0
201	20231113	181100	23244391	1985	1985	1985	1985	0
202	20231113	181000	23244391	1985	1985	1985	1985	0
203	20231113	180900	23244391	1985	1985	1985	1985	0
204	20231113	180800	23244391	1985	1985	1985	1985	0
205	20231113	180700	23244391	1985	1985	1985	1985	0
206	20231113	180600	23244391	1985	1985	1985	1985	0
207	20231113	180500	23244391	1985	1985	1985	1985	0
208	20231113	180400	23244391	1985	1985	1985	1985	0
209	20231113	180300	23244391	1985	1985	1985	1985	0
210	20231113	180200	23244391	1985	1985	1985	1985	0
211	20231113	180100	23244391	1985	1985	1985	1985	0
212	20231113	180000	23244391	1985	1985	1985	1985	1
213	20231113	175900	23244391	1985	1985	1985	1985	0
214	20231113	175800	23244391	1985	1985	1985	1985	0
215	20231113	175700	23244391	1985	1985	1985	1985	0
216	20231113	175600	23244391	1985	1985	1985	1985	0
217	20231113	175500	23244391	1985	1985	1985	1985	0
218	20231113	175400	23244391	1985	1985	1985	1985	0
219	20231113	175300	23244391	1985	1985	1985	1985	0
220	20231113	175200	23244391	1985	1985	1985	1985	0
221	20231113	175100	23244391	1985	1985	1985	1985	0
222	20231113	175000	23244391	1985	1985	1985	1985	0
223	20231113	174900	23244391	1985	1985	1985	1985	0
224	20231113	174800	23244391	1985	1985	1985	1985	0
225	20231113	174700	23244391	1985	1985	1985	1985	0
226	20231113	174600	23244391	1985	1985	1985	1985	0
227	20231113	174500	23244391	1985	1985	1985	1985	0
228	20231113	174400	23244391	1985	1985	1985	1985	0
229	20231113	174300	23244391	1985	1985	1985	1985	0
230	20231113	174200	23244391	1985	1985	1985	1985	0
231	20231113	174100	23244391	1985	1985	1985	1985	0
232	20231113	174000	23244391	1985	1985	1985	1985	0
233	20231113	173900	23244391	1985	1985	1985	1985	0
234	20231113	173800	23244391	1985	1985	1985	1985	0
235	20231113	173700	23244391	1985	1985	1985	1985	0
236	20231113	173600	23244391	1985	1985	1985	1985	0
237	20231113	173500	23244391	1985	1985	1985	1985	0
238	20231113	173400	23244391	1985	1985	1985	1985	0
239	20231113	173300	23244391	1985	1985	1985	1985	0
240	20231113	173200	23244391	1985	1985	1985	1985	0
241	20231113	173100	23244391	1985	1985	1985	1985	0
242	20231113	173000	23244391	1985	1985	1985	1985	1
243	20231113	172900	23244391	1985	1985	1985	1985	0
244	20231113	172800	23244391	1985	1985	1985	1985	0
245	20231113	172700	23244391	1985	1985	1985	1985	0
246	20231113	172600	23244391	1985	1985	1985	1985	0
247	20231113	172500	23244391	1985	1985	1985	1985	0
248	20231113	172400	23244391	1985	1985	1985	1985	0
249	20231113	172300	23244391	1985	1985	1985	1985	0
250	20231113	172200	23244391	1985	1985	1985	1985	0
251	20231113	172100	23244391	1985	1985	1985	1985	0
252	20231113	172000	23244391	1985	1985	1985	1985	0
253	20231113	171900	23244391	1985	1985	1985	1985	0
254	20231113	171800	23244391	1985	1985	1985	1985	0
255	20231113	171700	23244391	1985	1985	1985	1985	0
256	20231113	171600	23244391	1985	1985	1985	1985	0
257	20231113	171500	23244391	1985	1985	1985	1985	0
258	20231113	171400	23244391	1985	1985	1985	1985	0
259	20231113	171300	23244391	1985	1985	1985	1985	0
260	20231113	171200	23244391	1985	1985	1985	1985	0
261	20231113	171100	23244391	1985	1985	1985	1985	0
262	20231113	171000	23244391	1985	1985	1985	1985	0
263	20231113	170900	23244391	1985	1985	1985	1985	0
264	20231113	170800	23244391	1985	1985	1985	1985	0
265	20231113	170700	23244391	1985	1985	1985	1985	0
266	20231113	170600	23244391	1985	1985	1985	1985	0
267	20231113	170500	23244391	1985	1985	1985	1985	0
268	20231113	170400	23244391	1985	1985	1985	1985	0
269	20231113	170300	23244391	1985	1985	1985	1985	0
270	20231113	170200	23244391	1985	1985	1985	1985	0
271	20231113	170100	23244391	1985	1985	1985	1985	0
272	20231113	170000	23244391	1985	1985	1985	1985	1
273	20231113	165900	23244391	1985	1985	1985	1985	0
274	20231113	165800	23244391	1985	1985	1985	1985	0
275	20231113	165700	23244391	1985	1985	1985	1985	0
276	20231113	165600	23244391	1985	1985	1985	1985	0
277	20231113	165500	23244391	1985	1985	1985	1985	0
278	20231113	165400	23244391	1985	1985	1985	1985	0
279	20231113	165300	23244391	1985	1985	1985	1985	0
280	20231113	165200	23244391	1985	1985	1985	1985	0
281	20231113	165100	23244391	1985	1985	1985	1985	0
282	20231113	165000	23244391	1985	1985	1985	1985	0
283	20231113	164900	23244391	1985	1985	1985	1985	0
284	20231113	164800	23244391	1985	1985	1985	1985	0
285	20231113	164700	23244391	1985	1985	1985	1985	0
286	20231113	164600	23244391	1985	1985	1985	1985	0
287	20231113	164500	23244391	1985	1985	1985	1985	0
288	20231113	164400	23244391	1985	1985	1985	1985	0
289	20231113	164300	23244391	1985	1985	1985	1985	0
290	20231113	164200	23244391	1985	1985	1985	1985	0
291	20231113	164100	23244391	1985	1985	1985	1985	0
292	20231113	164000	23244391	1985	1985	1985	1985	0
293	20231113	163900	23244391	1985	1985	1985	1985	0
294	20231113	163800	23244391	1985	1985	1985	1985	0
295	20231113	163700	23244391	1985	1985	1985	1985	0
296	20231113	163600	23244391	1985	1985	1985	1985	0
297	20231113	163500	23244391	1985	1985	1985	1985	0
298	20231113	163400	23244391	1985	1985	1985	1985	0
299	20231113	163300	23244391	1985	1985	1985	1985	0
300	20231113	163200	23244391	1985	1985	1985	1985	0
301	20231113	163100	23244391	1985	1985	1985	1985	0
302	20231113	163000	23244391	1985	1985	1985	1985	1
303	20231113	162900	23244391	1985	1985	1985	1985	0
304	20231113	162800	23244391	1985	1985	1985	1985	0
305	20231113	162700	23244391	1985	1985	1985	1985	0
306	20231113	162600	23244391	1985	1985	1985	1985	0
307	20231113	162500	23244391	1985	1985	1985	1985	0
308	20231113	162400	23244391	1985	1985	1985	1985	0
309	20231113	162300	23244391	1985	1985	1985	1985	0
310	20231113	162200	23244391	1985	1985	1985	1985	0
311	20231113	162100	23244391	1985	1985	1985	1985	0
312	20231113	162000	23244391	1985	1985	1985	1985	0
313	20231113	161900	23244391	1985	1985	1985	1985	0
314	20231113	161800	23244391	1985	1985	1985	1985	0
315	20231113	161700	23244391	1985	1985	1985	1985	0
316	20231113	161600	23244391	1985	1985	1985	1985	0
317	20231113	161500	23244391	1985	1985	1985	1985	0
318	20231113	161400	23244391	1985	1985	1985	1985	0
319	20231113	161300	23244391	1985	1985	1985	1985	0
320	20231113	161200	23244391	1985	1985	1985	1985	0
321	20231113	161100	23244391	1985	1985	1985	1985	0
322	20231113	161000	23244391	1985	1985	1985	1985	0
323	20231113	160900	23244391	1985	1985	1985	1985	0
324	20231113	160800	23244391	1985	1985	1985	1985	0
325	20231113	160700	23244391	1985	1985	1985	1985	0
326	20231113	160600	23244391	1985	1985	1985	1985	0
327	20231113	160500	23244391	1985	1985	1985	1985	0
328	20231113	160400	23244391	1985	1985	1985	1985	0
329	20231113	160300	23244391	1985	1985	1985	1985	0
330	20231113	160200	23244391	1985	1985	1985	1985	0
331	20231113	160100	23244391	1985	1985	1985	1985	0
332	20231113	160000	23244391	1985	1985	1985	1985	1
333	20231113	155900	23244391	1985	1985	1985	1985	0
334	20231113	155800	23244391	1985	1985	1985	1985	0
335	20231113	155700	23244391	1985	1985	1985	1985	0
336	20231113	155600	23244391	1985	1985	1985	1985	0
337	20231113	155500	23244391	1985	1985	1985	1985	0
338	20231113	155400	23244391	1985	1985	1985	1985	0
339	20231113	155300	23244391	1985	1985	1985	1985	0
340	20231113	155200	23244391	1985	1985	1985	1985	0
341	20231113	155100	23244391	1985	1985	1985	1985	0
342	20231113	155000	23244391	1985	1985	1985	1985	0
343	20231113	154900	23244391	1985	1985	1985	1985	0
344	20231113	154800	23244391	1985	1985	1985	1985	0
345	20231113	154700	23244391	1985	1985	1985	1985	0
346	20231113	154600	23244391	1985	1985	1985	1985	0
347	20231113	154500	23244391	1985	1985	1985	1985	0
348	20231113	154400	23244391	1985	1985	1985	1985	0
349	20231113	154300	23244391	1985	1985	1985	1985	0
350	20231113	154200	23244391	1985	1985	1985	1985	0
351	20231113	154100	23244391	1985	1985	1985	1985	0
352	20231113	154000	23244391	1985	1985	1985	1985	0
353	20231113	153900	23244391	1985	1985	1985	1985	0
354	20231113	153800	23244391	1985	1985	1985	1985	0
355	20231113	153700	23244391	1985	1985	1985	1985	0
356	20231113	153600	23244391	1985	1985	1985	1985	0
357	20231113	153500	23244391	1985	1985	1985	1985	0
358	20231113	153400	23244391	1985	1985	1985	1985	0
359	20231113	153300	23244391	1985	1985	1985	1985	0
360	20231113	153200	23244391	1985	1985	1985	1985	0
361	20231113	153100	23244391	1985	1985	1985	1985	0
362	20231113	153000	23244391	1985	1985	1985	1985	1
363	20231113	152900	23244391	1985	1985	1985	1985	0
364	20231113	152800	23244391	1985	1985	1985	1985	0
365	20231113	152700	23244391	1985	1985	1985	1985	0
366	20231113	152600	23244391	1985	1985	1985	1985	0
367	20231113	152500	23244391	1985	1985	1985	1985	0
368	20231113	152400	23244391	1985	1985	1985	1985	0
369	20231113	152300	23244391	1985	1985	1985	1985	0
370	20231113	152200	23244391	1985	1985	1985	1985	0
371	20231113	152100	23244391	1985	1985	1985	1985	0
372	20231113	152000	23244391	1985	1985	1985	1985	0
373	20231113	151900	23244391	1985	1985	1985	1985	1
374	20231113	151800	23242406	1963	1965	1965	1963	200
375	20231113	151700	22849776	1986	1986	1986	1986	0
376	20231113	151600	22849776	1986	1986	1986	1986	0
377	20231113	151500	22849776	1986	1986	1986	1986	0
378	20231113	151400	22849776	1986	1963	1986	1963	798
379	20231113	151300	21272676	1964	1966	1966	1964	2
380	20231113	151200	21268746	1982	1982	1982	1982	0
381	20231113	151100	21268746	1982	1982	1982	1982	0
382	20231113	151000	21268746	1982	1982	1982	1982	0
383	20231113	150900	21268746	1982	1982	1982	1982	0
384	20231113	150800	21268746	1982	1982	1982	1982	0
385	20231113	150700	21268746	1982	1982	1982	1982	0
386	20231113	150600	21268746	1982	1964	1982	1963	158
387	20231113	150500	20958572	1964	1964	1964	1964	243
388	20231113	150400	20481320	1971	1971	1971	1971	0
389	20231113	150300	20481320	1971	1971	1971	1971	1
390	20231113	150200	20479349	1983	1983	1983	1983	0
391	20231113	150100	20479349	1983	1983	1983	1983	0
392	20231113	150000	20479349	1983	1983	1983	1983	0
393	20231113	145900	20479349	1983	1983	1983	1983	0
394	20231113	145800	20479349	1983	1983	1983	1983	1
395	20231113	145700	20477366	1965	1965	1965	1965	0
396	20231113	145600	20477366	1965	1965	1965	1965	300
397	20231113	145500	19887866	1975	1975	1975	1975	0
398	20231113	145400	19887866	1975	1975	1975	1975	0
399	20231113	145300	19887866	1975	1975	1975	1975	0
400	20231113	145200	19887866	1975	1975	1975	1975	0
401	20231113	145100	19887866	1975	1975	1975	1975	0
402	20231113	145000	19887866	1975	1975	1975	1975	0
403	20231113	144900	19887866	1975	1975	1975	1975	200
404	20231113	144800	19492866	1978	1978	1978	1978	0
405	20231113	144700	19492866	1978	1978	1978	1978	0
406	20231113	144600	19492866	1978	1978	1978	1978	1
407	20231113	144500	19490888	1964	1964	1964	1964	0
408	20231113	144400	19490888	1964	1964	1964	1964	100
409	20231113	144300	19294488	1964	1964	1964	1964	0
410	20231113	144200	19294488	1964	1964	1964	1964	100
411	20231113	144100	19098088	1964	1964	1964	1964	0
412	20231113	144000	19098088	1964	1964	1964	1964	100
413	20231113	143900	18901688	1964	1964	1964	1964	0
414	20231113	143800	18901688	1964	1964	1964	1964	0
415	20231113	143700	18901688	1964	1965	1965	1964	185
416	20231113	143600	18538347	1964	1965	1965	1964	214
417	20231113	143500	18117937	1980	1980	1980	1980	0
418	20231113	143400	18117937	1980	1980	1980	1980	0
419	20231113	143300	18117937	1980	1980	1980	1980	0
420	20231113	143200	18117937	1980	1980	1980	1980	1
421	20231113	143100	18115957	1982	1982	1982	1982	0
422	20231113	143000	18115957	1982	1982	1982	1982	1
423	20231113	142900	18113975	1964	1964	1964	1964	0
424	20231113	142800	18113975	1964	1964	1964	1964	100
425	20231113	142700	17917575	1964	1964	1964	1964	0
426	20231113	142600	17917575	1964	1964	1964	1964	0
427	20231113	142500	17917575	1964	1965	1965	1964	108
428	20231113	142400	17705462	1967	1967	1967	1967	1
429	20231113	142300	17703495	1967	1967	1967	1967	91
430	20231113	142200	17524498	1967	1967	1967	1967	0
431	20231113	142100	17524498	1967	1967	1967	1967	100
432	20231113	142000	17327798	1967	1967	1967	1967	0
433	20231113	141900	17327798	1967	1967	1967	1967	0
434	20231113	141800	17327798	1967	1967	1967	1967	100
435	20231113	141700	17131098	1967	1967	1967	1967	100
436	20231113	141600	16934398	1968	1968	1968	1968	100
437	20231113	141500	16737598	1967	1967	1967	1967	70
438	20231113	141400	16599908	1977	1977	1977	1977	0
439	20231113	141300	16599908	1977	1977	1977	1977	0
440	20231113	141200	16599908	1977	1977	1977	1977	30
441	20231113	141100	16540598	1967	1967	1967	1967	200
442	20231113	141000	16147198	1978	1978	1978	1978	0
443	20231113	140900	16147198	1978	1978	1978	1978	0
444	20231113	140800	16147198	1978	1978	1978	1978	0
445	20231113	140700	16147198	1978	1978	1978	1978	0
446	20231113	140600	16147198	1978	1978	1978	1978	30
447	20231113	140500	16087858	1967	1967	1967	1967	0
448	20231113	140400	16087858	1967	1967	1967	1967	100
449	20231113	140300	15891158	1967	1967	1967	1967	0
450	20231113	140200	15891158	1967	1967	1967	1967	100
451	20231113	140100	15694458	1967	1967	1967	1967	0
452	20231113	140000	15694458	1967	1967	1967	1967	100
453	20231113	135900	15497758	1967	1967	1967	1967	0
454	20231113	135800	15497758	1967	1967	1967	1967	0
455	20231113	135700	15497758	1967	1967	1967	1967	100
456	20231113	135600	15301058	1967	1967	1967	1967	0
457	20231113	135500	15301058	1967	1967	1967	1967	100
458	20231113	135400	15104358	1967	1967	1967	1967	0
459	20231113	135300	15104358	1967	1967	1967	1967	80
460	20231113	135200	14946998	1967	1968	1968	1967	190
461	20231113	135100	14573148	1975	1975	1975	1975	0
462	20231113	135000	14573148	1975	1975	1975	1975	30
463	20231113	134900	14513898	1968	1968	1968	1968	0
464	20231113	134800	14513898	1968	1968	1968	1968	190
465	20231113	134700	14139978	1979	1979	1979	1979	0
466	20231113	134600	14139978	1979	1979	1979	1979	0
467	20231113	134500	14139978	1979	1979	1979	1979	0
468	20231113	134400	14139978	1979	1979	1979	1979	0
469	20231113	134300	14139978	1979	1968	1979	1968	200
470	20231113	134200	13746268	1979	1979	1979	1979	0
471	20231113	134100	13746268	1979	1979	1979	1979	0
472	20231113	134000	13746268	1979	1979	1979	1979	0
473	20231113	133900	13746268	1979	1979	1979	1979	10
474	20231113	133800	13726478	1967	1967	1967	1967	300
475	20231113	133700	13136378	1980	1980	1980	1980	0
476	20231113	133600	13136378	1980	1980	1980	1980	0
477	20231113	133500	13136378	1980	1980	1980	1980	0
478	20231113	133400	13136378	1980	1980	1980	1980	0
479	20231113	133300	13136378	1980	1980	1980	1980	0
480	20231113	133200	13136378	1980	1980	1980	1980	0
481	20231113	133100	13136378	1980	1980	1980	1980	0
482	20231113	133000	13136378	1980	1980	1980	1980	0
483	20231113	132900	13136378	1980	1967	1980	1966	410
484	20231113	132800	12330077	1983	1983	1983	1983	0
485	20231113	132700	12330077	1983	1983	1983	1983	0
486	20231113	132600	12330077	1983	1983	1983	1983	0
487	20231113	132500	12330077	1983	1983	1983	1983	0
488	20231113	132400	12330077	1983	1983	1983	1983	0
489	20231113	132300	12330077	1983	1983	1983	1983	0
490	20231113	132200	12330077	1983	1983	1983	1983	0
491	20231113	132100	12330077	1983	1983	1983	1983	0
492	20231113	132000	12330077	1983	1964	1983	1964	110
493	20231113	131900	12113847	1964	1964	1964	1964	0
494	20231113	131800	12113847	1964	1964	1964	1964	0
495	20231113	131700	12113847	1964	1964	1964	1964	100
496	20231113	131600	11917447	1963	1963	1963	1963	0
497	20231113	131500	11917447	1963	1964	1964	1963	100
498	20231113	131400	11721122	1964	1964	1964	1964	0
499	20231113	131300	11721122	1964	1963	1964	1963	300
500	20231113	131200	11132122	1963	1963	1963	1963	100
501	20231113	131100	10935822	1988	1988	1988	1988	0
502	20231113	131000	10935822	1988	1988	1988	1988	0
503	20231113	130900	10935822	1988	1988	1988	1988	0
504	20231113	130800	10935822	1988	1988	1988	1988	0
505	20231113	130700	10935822	1988	1988	1988	1988	0
506	20231113	130600	10935822	1988	1988	1988	1988	0
507	20231113	130500	10935822	1988	1988	1988	1988	0
508	20231113	130400	10935822	1988	1964	1988	1964	201
509	20231113	130300	10540934	1963	1963	1963	1963	200
510	20231113	130200	10148334	1988	1988	1988	1988	0
511	20231113	130100	10148334	1988	1988	1988	1988	0
512	20231113	130000	10148334	1988	1988	1988	1988	0
513	20231113	125900	10148334	1988	1988	1988	1988	0
514	20231113	125800	10148334	1988	1988	1988	1988	0
515	20231113	125700	10148334	1988	1988	1988	1988	0
516	20231113	125600	10148334	1988	1988	1988	1988	10
517	20231113	125500	10128454	1963	1963	1963	1963	200
518	20231113	125400	9735854	1962	1964	1964	1962	94
519	20231113	125300	9551390	1970	1970	1970	1970	0
520	20231113	125200	9551390	1970	1970	1970	1970	106
521	20231113	125100	9342570	1989	1989	1989	1989	0
522	20231113	125000	9342570	1989	1989	1989	1989	0
523	20231113	124900	9342570	1989	1989	1989	1989	0
524	20231113	124800	9342570	1989	1989	1989	1989	0
525	20231113	124700	9342570	1989	1989	1989	1989	0
526	20231113	124600	9342570	1989	1971	1989	1971	29
527	20231113	124500	9285231	1971	1973	1973	1971	101
528	20231113	124400	9086157	1974	1975	1975	1974	62
529	20231113	124300	8963708	1975	1977	1977	1975	218
530	20231113	124200	8532820	1993	1993	1993	1993	0
531	20231113	124100	8532820	1993	1993	1993	1993	0
532	20231113	124000	8532820	1993	1993	1993	1993	0
533	20231113	123900	8532820	1993	1993	1993	1993	0
534	20231113	123800	8532820	1993	1993	1993	1993	0
535	20231113	123700	8532820	1993	1993	1993	1993	0
536	20231113	123600	8532820	1993	1993	1993	1993	0
537	20231113	123500	8532820	1993	1977	1993	1977	101
538	20231113	123400	8333127	1977	1977	1977	1977	0
539	20231113	123300	8333127	1977	1977	1977	1977	100
540	20231113	123200	8135427	1977	1977	1977	1977	0
541	20231113	123100	8135427	1977	1977	1977	1977	0
542	20231113	123000	8135427	1977	1977	1977	1977	100
543	20231113	122900	7937727	1977	1977	1977	1977	0
544	20231113	122800	7937727	1977	1977	1977	1977	100
545	20231113	122700	7740027	1977	1977	1977	1977	0
546	20231113	122600	7740027	1977	1977	1977	1977	100
547	20231113	122500	7542327	1977	1977	1977	1977	0
548	20231113	122400	7542327	1977	1977	1977	1977	0
549	20231113	122300	7542327	1977	1977	1977	1977	100
550	20231113	122200	7344627	1977	1977	1977	1977	0
551	20231113	122100	7344627	1977	1977	1977	1977	100
552	20231113	122000	7146927	1977	1977	1977	1977	200
553	20231113	121900	6751527	1986	1986	1986	1986	0
554	20231113	121800	6751527	1986	1986	1986	1986	0
555	20231113	121700	6751527	1986	1986	1986	1986	0
556	20231113	121600	6751527	1986	1986	1986	1986	0
557	20231113	121500	6751527	1986	1986	1986	1986	0
558	20231113	121400	6751527	1986	1978	1986	1977	101
559	20231113	121300	6551839	1977	1977	1977	1977	199
560	20231113	121200	6158416	1984	1984	1984	1984	0
561	20231113	121100	6158416	1984	1984	1984	1984	0
562	20231113	121000	6158416	1984	1984	1984	1984	1
563	20231113	120900	6156432	1989	1989	1989	1989	0
564	20231113	120800	6156432	1989	1989	1989	1989	0
565	20231113	120700	6156432	1989	1977	1989	1977	101
566	20231113	120600	5956743	1977	1977	1977	1977	0
567	20231113	120500	5956743	1977	1977	1977	1977	100
568	20231113	120400	5759043	1977	1978	1978	1977	41
569	20231113	120300	5677985	1979	1980	1980	1979	259
570	20231113	120200	5165166	1991	1991	1991	1991	0
571	20231113	120100	5165166	1991	1991	1991	1991	0
572	20231113	120000	5165166	1991	1991	1991	1991	0
573	20231113	115900	5165166	1991	1991	1991	1991	0
574	20231113	115800	5165166	1991	1991	1991	1991	0
575	20231113	115700	5165166	1991	1991	1991	1991	0
576	20231113	115600	5165166	1991	1991	1991	1991	0
577	20231113	115500	5165166	1991	1980	1991	1980	101
578	20231113	115400	4965175	1980	1980	1980	1980	0
579	20231113	115300	4965175	1980	1980	1980	1980	100
580	20231113	115200	4767175	1980	1980	1980	1980	0
581	20231113	115100	4767175	1980	1980	1980	1980	0
582	20231113	115000	4767175	1980	1980	1980	1980	100
583	20231113	114900	4569175	1980	1980	1980	1980	0
584	20231113	114800	4569175	1980	1980	1980	1980	100
585	20231113	114700	4371175	1980	1980	1980	1980	0
586	20231113	114600	4371175	1980	1980	1980	1980	100
587	20231113	114500	4173175	1980	1980	1980	1980	0
588	20231113	114400	4173175	1980	1980	1980	1980	0
589	20231113	114300	4173175	1980	1980	1980	1980	100
590	20231113	114200	3975175	1980	1980	1980	1980	0
591	20231113	114100	3975175	1980	1980	1980	1980	100
592	20231113	114000	3777175	1980	1981	1981	1980	199
593	20231113	113900	3383135	1985	1985	1985	1985	0
594	20231113	113800	3383135	1985	1985	1985	1985	100
595	20231113	113700	3184635	1992	1992	1992	1992	0
596	20231113	113600	3184635	1992	1992	1992	1992	0
597	20231113	113500	3184635	1992	1992	1992	1992	1
598	20231113	113400	3182643	1980	1980	1981	1980	200
599	20231113	113300	2786637	1994	1994	1994	1994	0
600	20231113	113200	2786637	1994	1994	1994	1994	0
601	20231113	113100	2786637	1994	1994	1994	1994	0
602	20231113	113000	2786637	1994	1994	1994	1994	0
603	20231113	112900	2786637	1994	1994	1994	1994	0
604	20231113	112800	2786637	1994	1994	1994	1994	1
605	20231113	112700	2784643	1983	1983	1983	1983	100
606	20231113	112600	2586343	1980	1980	1980	1980	0
607	20231113	112500	2586343	1980	1989	1989	1980	100
608	20231113	112400	2388023	1990	1990	1990	1990	0
609	20231113	112300	2388023	1990	1990	1990	1990	0
610	20231113	112200	2388023	1990	1990	1990	1990	0
611	20231113	112100	2388023	1990	1990	1990	1990	0
612	20231113	112000	2388023	1990	1990	1990	1990	0
613	20231113	111900	2388023	1990	1990	1990	1990	0
614	20231113	111800	2388023	1990	1994	1994	1990	45
615	20231113	111700	2298393	1994	1994	1994	1994	5
616	20231113	111600	2288423	1995	1995	1995	1995	20
617	20231113	111500	2248523	1995	1995	1995	1995	0
618	20231113	111400	2248523	1995	1995	1995	1995	0
619	20231113	111300	2248523	1995	1995	1995	1995	0
620	20231113	111200	2248523	1995	1995	1995	1995	0
621	20231113	111100	2248523	1995	1995	1995	1995	0
622	20231113	111000	2248523	1995	1995	1995	1995	0
623	20231113	110900	2248523	1995	1995	1995	1995	0
624	20231113	110800	2248523	1995	1995	1995	1995	0
625	20231113	110700	2248523	1995	1995	1995	1995	0
626	20231113	110600	2248523	1995	1995	1995	1995	0
627	20231113	110500	2248523	1995	1995	1995	1995	0
628	20231113	110400	2248523	1995	1995	1995	1995	0
629	20231113	110300	2248523	1995	1995	1995	1995	0
630	20231113	110200	2248523	1995	1995	1995	1995	0
631	20231113	110100	2248523	1995	1995	1995	1995	0
632	20231113	110000	2248523	1995	1995	1995	1995	0
633	20231113	105900	2248523	1995	1995	1995	1995	0
634	20231113	105800	2248523	1995	1995	1995	1995	0
635	20231113	105700	2248523	1995	1995	1995	1995	0
636	20231113	105600	2248523	1995	1995	1995	1995	0
637	20231113	105500	2248523	1995	1995	1995	1995	0
638	20231113	105400	2248523	1995	1995	1995	1995	0
639	20231113	105300	2248523	1995	1995	1995	1995	0
640	20231113	105200	2248523	1995	1995	1995	1995	0
641	20231113	105100	2248523	1995	1995	1995	1995	0
642	20231113	105000	2248523	1995	1995	1995	1995	0
643	20231113	104900	2248523	1995	1995	1995	1995	0
644	20231113	104800	2248523	1995	1995	1995	1995	0
645	20231113	104700	2248523	1995	1995	1995	1995	0
646	20231113	104600	2248523	1995	1995	1995	1995	0
647	20231113	104500	2248523	1995	1995	1995	1995	0
648	20231113	104400	2248523	1995	1995	1995	1995	0
649	20231113	104300	2248523	1995	1995	1995	1995	0
650	20231113	104200	2248523	1995	1995	1995	1995	0
651	20231113	104100	2248523	1995	1995	1995	1995	0
652	20231113	104000	2248523	1995	1995	1995	1995	0
653	20231113	103900	2248523	1995	1995	1995	1995	0
654	20231113	103800	2248523	1995	1995	1995	1995	0
655	20231113	103700	2248523	1995	1995	1995	1995	0
656	20231113	103600	2248523	1995	1995	1995	1995	0
657	20231113	103500	2248523	1995	1995	1995	1995	0
658	20231113	103400	2248523	1995	1995	1995	1995	0
659	20231113	103300	2248523	1995	1995	1995	1995	0
660	20231113	103200	2248523	1995	1995	1995	1995	0
661	20231113	103100	2248523	1995	1995	1995	1995	0
662	20231113	103000	2248523	1995	1995	1995	1995	0
663	20231113	102900	2248523	1995	1995	1995	1995	0
664	20231113	102800	2248523	1995	1995	1995	1995	0
665	20231113	102700	2248523	1995	1995	1995	1995	0
666	20231113	102600	2248523	1995	1995	1995	1995	0
667	20231113	102500	2248523	1995	1995	1995	1995	0
668	20231113	102400	2248523	1995	1995	1995	1995	0
669	20231113	102300	2248523	1995	1995	1995	1995	0
670	20231113	102200	2248523	1995	1995	1995	1995	0
671	20231113	102100	2248523	1995	1995	1995	1995	0
672	20231113	102000	2248523	1995	1995	1995	1995	0
673	20231113	101900	2248523	1995	1995	1995	1995	1
674	20231113	101800	2246528	1977	1983	1983	1977	1000
675	20231113	101700	265080	1996	1996	1996	1996	0
676	20231113	101600	265080	1996	1996	1996	1996	0
677	20231113	101500	265080	1996	1996	1996	1996	0
678	20231113	101400	265080	1996	1996	1996	1996	0
679	20231113	101300	265080	1996	1996	1996	1996	0
680	20231113	101200	265080	1996	1996	1996	1996	0
681	20231113	101100	265080	1996	1996	1996	1996	0
682	20231113	101000	265080	1996	1996	1996	1996	0
683	20231113	100900	265080	1996	1996	1996	1996	0
684	20231113	100800	265080	1996	1996	1996	1996	0
685	20231113	100700	265080	1996	1996	1996	1996	0
686	20231113	100600	265080	1996	1996	1996	1996	0
687	20231113	100500	265080	1996	1996	1996	1996	0
688	20231113	100400	265080	1996	1996	1996	1996	0
689	20231113	100300	265080	1996	1996	1996	1996	0
690	20231113	100200	265080	1996	1996	1996	1996	0
691	20231113	100100	265080	1996	1996	1996	1996	0
692	20231113	100000	265080	1996	1996	1996	1996	0
693	20231113	095900	265080	1996	1996	1996	1996	0
694	20231113	095800	265080	1996	1996	1996	1996	0
695	20231113	095700	265080	1996	1996	1996	1996	0
696	20231113	095600	265080	1996	1996	1996	1996	0
697	20231113	095500	265080	1996	1996	1996	1996	0
698	20231113	095400	265080	1996	1996	1996	1996	0
699	20231113	095300	265080	1996	1996	1996	1996	0
700	20231113	095200	265080	1996	1996	1996	1996	0
701	20231113	095100	265080	1996	1996	1996	1996	0
702	20231113	095000	265080	1996	1996	1996	1996	0
703	20231113	094900	265080	1996	1996	1996	1996	0
704	20231113	094800	265080	1996	1996	1996	1996	0
705	20231113	094700	265080	1996	1996	1996	1996	0
706	20231113	094600	265080	1996	1996	1996	1996	0
707	20231113	094500	265080	1996	1996	1996	1996	0
708	20231113	094400	265080	1996	1996	1996	1996	0
709	20231113	094300	265080	1996	1996	1996	1996	0
710	20231113	094200	265080	1996	1996	1996	1996	0
711	20231113	094100	265080	1996	1996	1996	1996	0
712	20231113	094000	265080	1996	1996	1996	1996	0
713	20231113	093900	265080	1996	1996	1996	1996	0
714	20231113	093800	265080	1996	1996	1996	1996	0
715	20231113	093700	265080	1996	1996	1996	1996	0
716	20231113	093600	265080	1996	1996	1996	1996	1
717	20231113	093500	263084	1996	1996	1996	1996	0
718	20231113	093400	263084	1996	1996	1996	1996	0
719	20231113	093300	263084	1996	1996	1996	1996	0
720	20231113	093200	263084	1996	1996	1996	1996	0
721	20231113	093100	263084	1996	1996	1996	1996	0
722	20231113	093000	263084	1996	1996	1996	1996	0
723	20231113	092900	263084	1996	1996	1996	1996	0
724	20231113	092800	263084	1996	1996	1996	1996	0
725	20231113	092700	263084	1996	1996	1996	1996	0
726	20231113	092600	263084	1996	1996	1996	1996	0
727	20231113	092500	263084	1996	1996	1996	1996	0
728	20231113	092400	263084	1996	1996	1996	1996	0
729	20231113	092300	263084	1996	1996	1996	1996	21
730	20231113	092200	221168	1997	1997	1997	1997	0
731	20231113	092100	221168	1997	1997	1997	1997	0
732	20231113	092000	221168	1997	1997	1997	1997	0
733	20231113	091900	221168	1997	1997	1997	1997	0
734	20231113	091800	221168	1997	1997	1997	1997	0
735	20231113	091700	221168	1997	1997	1997	1997	0
736	20231113	091600	221168	1997	1997	1997	1997	0
737	20231113	091500	221168	1997	1997	1997	1997	0
738	20231113	091400	221168	1997	1997	1997	1997	0
739	20231113	091300	221168	1997	1997	1997	1997	0
740	20231113	091200	221168	1997	1997	1997	1997	10
741	20231113	091100	201198	1992	1992	1992	1992	100
742	20231113	091000	1998	1998	1998	1998	1998	0
743	20231113	090900	1998	1998	1998	1998	1998	0
744	20231113	090800	1998	1998	1998	1998	1998	0
745	20231113	090700	1998	1998	1998	1998	1998	0
746	20231113	090600	1998	1998	1998	1998	1998	0
747	20231113	090500	1998	1998	1998	1998	1998	0
748	20231113	090400	1998	1998	1998	1998	1998	0
749	20231113	090300	1998	1998	1998	1998	1998	0
750	20231113	090200	1998	1998	1998	1998	1998	0
751	20231113	090100	1998	1998	1998	1998	1998	0
752	20231113	090000	1998	1998	1998	1998	1998	1