KissMeData/053060/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193200	370032551	1996	1996	1996	1996	4798
3	20231114	193100	370032551	1996	1996	1996	1996	0
4	20231114	193000	370032551	1996	1996	1996	1996	0
5	20231114	192900	370032551	1996	1996	1996	1996	0
6	20231114	192800	370032551	1996	1996	1996	1996	0
7	20231114	192700	370032551	1996	1996	1996	1996	0
8	20231114	192600	370032551	1996	1996	1996	1996	0
9	20231114	192500	370032551	1996	1996	1996	1996	0
10	20231114	192400	370032551	1996	1996	1996	1996	0
11	20231114	192300	370032551	1996	1996	1996	1996	0
12	20231114	192200	370032551	1996	1996	1996	1996	0
13	20231114	192100	370032551	1996	1996	1996	1996	0
14	20231114	192000	370032551	1996	1996	1996	1996	0
15	20231114	191900	370032551	1996	1996	1996	1996	0
16	20231114	191800	370032551	1996	1996	1996	1996	0
17	20231114	191700	370032551	1996	1996	1996	1996	0
18	20231114	191600	370032551	1996	1996	1996	1996	0
19	20231114	191500	370032551	1996	1996	1996	1996	0
20	20231114	191400	370032551	1996	1996	1996	1996	0
21	20231114	191300	370032551	1996	1996	1996	1996	0
22	20231114	191200	370032551	1996	1996	1996	1996	0
23	20231114	191100	370032551	1996	1996	1996	1996	0
24	20231114	191000	370032551	1996	1996	1996	1996	0
25	20231114	190900	370032551	1996	1996	1996	1996	0
26	20231114	190800	370032551	1996	1996	1996	1996	0
27	20231114	190700	370032551	1996	1996	1996	1996	0
28	20231114	190600	370032551	1996	1996	1996	1996	0
29	20231114	190500	370032551	1996	1996	1996	1996	0
30	20231114	190400	370032551	1996	1996	1996	1996	0
31	20231114	190300	370032551	1996	1996	1996	1996	0
32	20231114	190200	370032551	1996	1996	1996	1996	4798
33	20231114	190100	370032551	1996	1996	1996	1996	0
34	20231114	190000	370032551	1996	1996	1996	1996	0
35	20231114	185900	370032551	1996	1996	1996	1996	0
36	20231114	185800	370032551	1996	1996	1996	1996	0
37	20231114	185700	370032551	1996	1996	1996	1996	0
38	20231114	185600	370032551	1996	1996	1996	1996	0
39	20231114	185500	370032551	1996	1996	1996	1996	0
40	20231114	185400	370032551	1996	1996	1996	1996	0
41	20231114	185300	370032551	1996	1996	1996	1996	0
42	20231114	185200	370032551	1996	1996	1996	1996	0
43	20231114	185100	370032551	1996	1996	1996	1996	0
44	20231114	185000	370032551	1996	1996	1996	1996	0
45	20231114	184900	370032551	1996	1996	1996	1996	0
46	20231114	184800	370032551	1996	1996	1996	1996	0
47	20231114	184700	370032551	1996	1996	1996	1996	0
48	20231114	184600	370032551	1996	1996	1996	1996	0
49	20231114	184500	370032551	1996	1996	1996	1996	0
50	20231114	184400	370032551	1996	1996	1996	1996	0
51	20231114	184300	370032551	1996	1996	1996	1996	0
52	20231114	184200	370032551	1996	1996	1996	1996	0
53	20231114	184100	370032551	1996	1996	1996	1996	0
54	20231114	184000	370032551	1996	1996	1996	1996	0
55	20231114	183900	370032551	1996	1996	1996	1996	0
56	20231114	183800	370032551	1996	1996	1996	1996	0
57	20231114	183700	370032551	1996	1996	1996	1996	0
58	20231114	183600	370032551	1996	1996	1996	1996	0
59	20231114	183500	370032551	1996	1996	1996	1996	0
60	20231114	183400	370032551	1996	1996	1996	1996	0
61	20231114	183300	370032551	1996	1996	1996	1996	0
62	20231114	183200	370032551	1996	1996	1996	1996	4798
63	20231114	183100	370032551	1996	1996	1996	1996	0
64	20231114	183000	370032551	1996	1996	1996	1996	0
65	20231114	182900	370032551	1996	1996	1996	1996	0
66	20231114	182800	370032551	1996	1996	1996	1996	0
67	20231114	182700	370032551	1996	1996	1996	1996	0
68	20231114	182600	370032551	1996	1996	1996	1996	0
69	20231114	182500	370032551	1996	1996	1996	1996	0
70	20231114	182400	370032551	1996	1996	1996	1996	0
71	20231114	182300	370032551	1996	1996	1996	1996	0
72	20231114	182200	370032551	1996	1996	1996	1996	0
73	20231114	182100	370032551	1996	1996	1996	1996	0
74	20231114	182000	370032551	1996	1996	1996	1996	0
75	20231114	181900	370032551	1996	1996	1996	1996	0
76	20231114	181800	370032551	1996	1996	1996	1996	0
77	20231114	181700	370032551	1996	1996	1996	1996	0
78	20231114	181600	370032551	1996	1996	1996	1996	0
79	20231114	181500	370032551	1996	1996	1996	1996	0
80	20231114	181400	370032551	1996	1996	1996	1996	0
81	20231114	181300	370032551	1996	1996	1996	1996	0
82	20231114	181200	370032551	1996	1996	1996	1996	0
83	20231114	181100	370032551	1996	1996	1996	1996	0
84	20231114	181000	370032551	1996	1996	1996	1996	0
85	20231114	180900	370032551	1996	1996	1996	1996	0
86	20231114	180800	370032551	1996	1996	1996	1996	0
87	20231114	180700	370032551	1996	1996	1996	1996	0
88	20231114	180600	370032551	1996	1996	1996	1996	0
89	20231114	180500	370032551	1996	1996	1996	1996	0
90	20231114	180400	370032551	1996	1996	1996	1996	0
91	20231114	180300	370032551	1996	1996	1996	1996	0
92	20231114	180200	370032551	1996	1996	1996	1996	4798
93	20231114	180100	370032551	1996	1996	1996	1996	0
94	20231114	180000	370032551	1996	1996	1996	1996	0
95	20231114	175900	370032551	1996	1996	1996	1996	0
96	20231114	175800	370032551	1996	1996	1996	1996	0
97	20231114	175700	370032551	1996	1996	1996	1996	0
98	20231114	175600	370032551	1996	1996	1996	1996	0
99	20231114	175500	370032551	1996	1996	1996	1996	0
100	20231114	175400	370032551	1996	1996	1996	1996	0
101	20231114	175300	370032551	1996	1996	1996	1996	0
102	20231114	175200	370032551	1996	1996	1996	1996	0
103	20231114	175100	370032551	1996	1996	1996	1996	0
104	20231114	175000	370032551	1996	1996	1996	1996	0
105	20231114	174900	370032551	1996	1996	1996	1996	0
106	20231114	174800	370032551	1996	1996	1996	1996	0
107	20231114	174700	370032551	1996	1996	1996	1996	0
108	20231114	174600	370032551	1996	1996	1996	1996	0
109	20231114	174500	370032551	1996	1996	1996	1996	0
110	20231114	174400	370032551	1996	1996	1996	1996	0
111	20231114	174300	370032551	1996	1996	1996	1996	0
112	20231114	174200	370032551	1996	1996	1996	1996	0
113	20231114	174100	370032551	1996	1996	1996	1996	0
114	20231114	174000	370032551	1996	1996	1996	1996	0
115	20231114	173900	370032551	1996	1996	1996	1996	0
116	20231114	173800	370032551	1996	1996	1996	1996	0
117	20231114	173700	370032551	1996	1996	1996	1996	0
118	20231114	173600	370032551	1996	1996	1996	1996	0
119	20231114	173500	370032551	1996	1996	1996	1996	0
120	20231114	173400	370032551	1996	1996	1996	1996	0
121	20231114	173300	370032551	1996	1996	1996	1996	0
122	20231114	173200	370032551	1996	1996	1996	1996	4798
123	20231114	173100	370032551	1996	1996	1996	1996	0
124	20231114	173000	370032551	1996	1996	1996	1996	0
125	20231114	172900	370032551	1996	1996	1996	1996	0
126	20231114	172800	370032551	1996	1996	1996	1996	0
127	20231114	172700	370032551	1996	1996	1996	1996	0
128	20231114	172600	370032551	1996	1996	1996	1996	0
129	20231114	172500	370032551	1996	1996	1996	1996	0
130	20231114	172400	370032551	1996	1996	1996	1996	0
131	20231114	172300	370032551	1996	1996	1996	1996	0
132	20231114	172200	370032551	1996	1996	1996	1996	0
133	20231114	172100	370032551	1996	1996	1996	1996	0
134	20231114	172000	370032551	1996	1996	1996	1996	0
135	20231114	171900	370032551	1996	1996	1996	1996	0
136	20231114	171800	370032551	1996	1996	1996	1996	0
137	20231114	171700	370032551	1996	1996	1996	1996	0
138	20231114	171600	370032551	1996	1996	1996	1996	0
139	20231114	171500	370032551	1996	1996	1996	1996	0
140	20231114	171400	370032551	1996	1996	1996	1996	0
141	20231114	171300	370032551	1996	1996	1996	1996	0
142	20231114	171200	370032551	1996	1996	1996	1996	0
143	20231114	171100	370032551	1996	1996	1996	1996	0
144	20231114	171000	370032551	1996	1996	1996	1996	0
145	20231114	170900	370032551	1996	1996	1996	1996	0
146	20231114	170800	370032551	1996	1996	1996	1996	0
147	20231114	170700	370032551	1996	1996	1996	1996	0
148	20231114	170600	370032551	1996	1996	1996	1996	0
149	20231114	170500	370032551	1996	1996	1996	1996	0
150	20231114	170400	370032551	1996	1996	1996	1996	0
151	20231114	170300	370032551	1996	1996	1996	1996	0
152	20231114	170200	370032551	1996	1996	1996	1996	4798
153	20231114	170100	370032551	1996	1996	1996	1996	0
154	20231114	170000	370032551	1996	1996	1996	1996	0
155	20231114	165900	370032551	1996	1996	1996	1996	0
156	20231114	165800	370032551	1996	1996	1996	1996	0
157	20231114	165700	370032551	1996	1996	1996	1996	0
158	20231114	165600	370032551	1996	1996	1996	1996	0
159	20231114	165500	370032551	1996	1996	1996	1996	0
160	20231114	165400	370032551	1996	1996	1996	1996	0
161	20231114	165300	370032551	1996	1996	1996	1996	0
162	20231114	165200	370032551	1996	1996	1996	1996	0
163	20231114	165100	370032551	1996	1996	1996	1996	0
164	20231114	165000	370032551	1996	1996	1996	1996	0
165	20231114	164900	370032551	1996	1996	1996	1996	0
166	20231114	164800	370032551	1996	1996	1996	1996	0
167	20231114	164700	370032551	1996	1996	1996	1996	0
168	20231114	164600	370032551	1996	1996	1996	1996	0
169	20231114	164500	370032551	1996	1996	1996	1996	0
170	20231114	164400	370032551	1996	1996	1996	1996	0
171	20231114	164300	370032551	1996	1996	1996	1996	0
172	20231114	164200	370032551	1996	1996	1996	1996	0
173	20231114	164100	370032551	1996	1996	1996	1996	0
174	20231114	164000	370032551	1996	1996	1996	1996	0
175	20231114	163900	370032551	1996	1996	1996	1996	0
176	20231114	163800	370032551	1996	1996	1996	1996	0
177	20231114	163700	370032551	1996	1996	1996	1996	0
178	20231114	163600	370032551	1996	1996	1996	1996	0
179	20231114	163500	370032551	1996	1996	1996	1996	0
180	20231114	163400	370032551	1996	1996	1996	1996	0
181	20231114	163300	370032551	1996	1996	1996	1996	0
182	20231114	163200	370032551	1996	1996	1996	1996	4798
183	20231114	163100	370032551	1996	1996	1996	1996	0
184	20231114	163000	370032551	1996	1996	1996	1996	0
185	20231114	162900	370032551	1996	1996	1996	1996	0
186	20231114	162800	370032551	1996	1996	1996	1996	0
187	20231114	162700	370032551	1996	1996	1996	1996	0
188	20231114	162600	370032551	1996	1996	1996	1996	0
189	20231114	162500	370032551	1996	1996	1996	1996	0
190	20231114	162400	370032551	1996	1996	1996	1996	0
191	20231114	162300	370032551	1996	1996	1996	1996	0
192	20231114	162200	370032551	1996	1996	1996	1996	0
193	20231114	162100	370032551	1996	1996	1996	1996	0
194	20231114	162000	370032551	1996	1996	1996	1996	0
195	20231114	161900	370032551	1996	1996	1996	1996	0
196	20231114	161800	370032551	1996	1996	1996	1996	0
197	20231114	161700	370032551	1996	1996	1996	1996	0
198	20231114	161600	370032551	1996	1996	1996	1996	0
199	20231114	161500	370032551	1996	1996	1996	1996	0
200	20231114	161400	370032551	1996	1996	1996	1996	0
201	20231114	161300	370032551	1996	1996	1996	1996	0
202	20231114	161200	370032551	1996	1996	1996	1996	0
203	20231114	161100	370032551	1996	1996	1996	1996	0
204	20231114	161000	370032551	1996	1996	1996	1996	0
205	20231114	160900	370032551	1996	1996	1996	1996	0
206	20231114	160800	370032551	1996	1996	1996	1996	0
207	20231114	160700	370032551	1996	1996	1996	1996	0
208	20231114	160600	370032551	1996	1996	1996	1996	0
209	20231114	160500	370032551	1996	1996	1996	1996	0
210	20231114	160400	370032551	1996	1996	1996	1996	0
211	20231114	160300	370032551	1996	1996	1996	1996	0
212	20231114	160200	370032551	1996	1996	1996	1996	4798
213	20231114	160100	370032551	1996	1996	1996	1996	0
214	20231114	160000	370032551	1996	1996	1996	1996	0
215	20231114	155900	370032551	1996	1996	1996	1996	0
216	20231114	155800	370032551	1996	1996	1996	1996	0
217	20231114	155700	370032551	1996	1996	1996	1996	0
218	20231114	155600	370032551	1996	1996	1996	1996	0
219	20231114	155500	370032551	1996	1996	1996	1996	0
220	20231114	155400	370032551	1996	1996	1996	1996	0
221	20231114	155300	370032551	1996	1996	1996	1996	0
222	20231114	155200	370032551	1996	1996	1996	1996	0
223	20231114	155100	370032551	1996	1996	1996	1996	0
224	20231114	155000	370032551	1996	1996	1996	1996	0
225	20231114	154900	370032551	1996	1996	1996	1996	0
226	20231114	154800	370032551	1996	1996	1996	1996	0
227	20231114	154700	370032551	1996	1996	1996	1996	0
228	20231114	154600	370032551	1996	1996	1996	1996	0
229	20231114	154500	370032551	1996	1996	1996	1996	0
230	20231114	154400	370032551	1996	1996	1996	1996	0
231	20231114	154300	370032551	1996	1996	1996	1996	0
232	20231114	154200	370032551	1996	1996	1996	1996	0
233	20231114	154100	370032551	1996	1996	1996	1996	0
234	20231114	154000	370032551	1996	1996	1996	1996	0
235	20231114	153900	370032551	1996	1996	1996	1996	0
236	20231114	153800	370032551	1996	1996	1996	1996	0
237	20231114	153700	370032551	1996	1996	1996	1996	0
238	20231114	153600	370032551	1996	1996	1996	1996	0
239	20231114	153500	370032551	1996	1996	1996	1996	0
240	20231114	153400	370032551	1996	1996	1996	1996	0
241	20231114	153300	370032551	1996	1996	1996	1996	0
242	20231114	153200	370032551	1996	1996	1996	1996	4798
243	20231114	153100	370032551	1996	1996	1996	1996	0
244	20231114	153000	370032551	1996	1996	1996	1996	4798
245	20231114	152900	360455743	1996	1996	1996	1996	0
246	20231114	152800	360455743	1996	1996	1996	1996	0
247	20231114	152700	360455743	1996	1996	1996	1996	0
248	20231114	152600	360455743	1996	1996	1996	1996	0
249	20231114	152500	360455743	1996	1996	1996	1996	0
250	20231114	152400	360455743	1996	1996	1996	1996	0
251	20231114	152300	360455743	1996	1996	1996	1996	0
252	20231114	152200	360455743	1996	1996	1996	1996	0
253	20231114	152100	360455743	1996	1996	1996	1996	0
254	20231114	152000	360455743	1996	1996	1996	1996	0
255	20231114	151900	360455743	1996	1994	1996	1994	1327
256	20231114	151800	357809245	1994	1992	1994	1990	1514
257	20231114	151700	354793524	1992	1990	1992	1990	600
258	20231114	151600	353598419	1991	1991	1991	1991	13
259	20231114	151500	353572536	1991	1990	1991	1989	1919
260	20231114	151400	349755417	1990	1990	1991	1990	405
261	20231114	151300	348949267	1992	1992	1992	1990	420
262	20231114	151200	348112927	1990	1991	1992	1990	520
263	20231114	151100	347077787	1991	1992	1992	1991	658
264	20231114	151000	345767651	1993	1993	1993	1993	540
265	20231114	150900	344691431	1993	1993	1994	1992	1506
266	20231114	150800	341690389	1994	1993	1994	1993	887
267	20231114	150700	339922198	1992	1991	1992	1989	3746
268	20231114	150600	332462382	1995	1994	1995	1991	267
269	20231114	150500	331930450	1995	1995	1995	1995	100
270	20231114	150400	331730950	1995	1995	1995	1995	303
271	20231114	150300	331126465	1994	1994	1994	1994	166
272	20231114	150200	330795461	1994	1994	1994	1994	0
273	20231114	150100	330795461	1994	1994	1994	1994	0
274	20231114	150000	330795461	1994	1994	1994	1994	500
275	20231114	145900	329798461	1994	1993	1994	1993	35
276	20231114	145800	329728702	1993	1992	1993	1990	122
277	20231114	145700	329485727	1990	1990	1990	1990	337
278	20231114	145600	328815097	1990	1989	1990	1989	979
279	20231114	145500	326867066	1989	1989	1990	1989	1362
280	20231114	145400	324157207	1989	1989	1989	1989	9
281	20231114	145300	324139306	1990	1990	1990	1990	120
282	20231114	145200	323900506	1990	1990	1990	1989	320
283	20231114	145100	323263956	1990	1990	1990	1990	0
284	20231114	145000	323263956	1990	1989	1990	1988	1011
285	20231114	144900	321253046	1989	1989	1989	1989	550
286	20231114	144800	320159096	1989	1990	1990	1989	1161
287	20231114	144700	317848707	1990	1990	1990	1990	0
288	20231114	144600	317848707	1990	1990	1990	1990	0
289	20231114	144500	317848707	1990	1987	1990	1987	488
290	20231114	144400	316878937	1987	1987	1987	1987	100
291	20231114	144300	316680237	1990	1990	1990	1990	1010
292	20231114	144200	314670337	1987	1988	1988	1987	90
293	20231114	144100	314491457	1990	1990	1990	1988	266
294	20231114	144000	313962297	1990	1985	1990	1985	55
295	20231114	143900	313853097	1990	1990	1990	1990	0
296	20231114	143800	313853097	1990	1986	1990	1986	110
297	20231114	143700	313634597	1990	1990	1990	1990	0
298	20231114	143600	313634597	1990	1990	1994	1983	190
299	20231114	143500	313256949	1990	1990	1990	1990	1361
300	20231114	143400	310548559	1984	1990	1990	1984	676
301	20231114	143300	309203919	1990	1981	1990	1978	6674
302	20231114	143200	295970283	1981	1978	1981	1977	200
303	20231114	143100	295574453	1981	1981	1981	1981	0
304	20231114	143000	295574453	1981	1981	1981	1981	0
305	20231114	142900	295574453	1981	1981	1981	1981	0
306	20231114	142800	295574453	1981	1981	1981	1981	3
307	20231114	142700	295568510	1970	1980	1981	1967	1296
308	20231114	142600	293010624	1980	1979	1980	1979	2493
309	20231114	142500	288074908	1979	1979	1979	1979	5
310	20231114	142400	288065013	1978	1971	1978	1971	344
311	20231114	142300	287386681	1971	1971	1971	1971	100
312	20231114	142200	287189581	1979	1976	1979	1976	50
313	20231114	142100	287090667	1975	1975	1975	1975	1506
314	20231114	142000	284116317	1970	1970	1970	1970	275
315	20231114	141900	283574567	1975	1975	1975	1975	162
316	20231114	141800	283254617	1975	1975	1975	1975	0
317	20231114	141700	283254617	1975	1975	1975	1975	146
318	20231114	141600	282966267	1975	1970	1975	1970	1500
319	20231114	141500	280008079	1970	1970	1970	1970	0
320	20231114	141400	280008079	1970	1969	1970	1969	248
321	20231114	141300	279519701	1969	1969	1969	1969	447
322	20231114	141200	278639558	1969	1968	1969	1968	152
323	20231114	141100	278340280	1968	1968	1968	1968	0
324	20231114	141000	278340280	1968	1968	1968	1968	37
325	20231114	140900	278267464	1967	1967	1967	1967	0
326	20231114	140800	278267464	1967	1967	1967	1967	0
327	20231114	140700	278267464	1967	1967	1967	1967	854
328	20231114	140600	276587646	1967	1967	1967	1967	1
329	20231114	140500	276585679	1967	1967	1967	1967	0
330	20231114	140400	276585679	1967	1967	1967	1967	0
331	20231114	140300	276585679	1967	1967	1967	1967	50
332	20231114	140200	276487329	1968	1968	1968	1968	63
333	20231114	140100	276363345	1969	1969	1969	1969	0
334	20231114	140000	276363345	1969	1969	1969	1969	25
335	20231114	135900	276314120	1968	1968	1968	1968	400
336	20231114	135800	275526920	1968	1965	1968	1965	116
337	20231114	135700	275298680	1965	1965	1965	1965	0
338	20231114	135600	275298680	1965	1965	1965	1965	230
339	20231114	135500	274846730	1966	1966	1966	1966	5
340	20231114	135400	274836900	1964	1964	1964	1964	0
341	20231114	135300	274836900	1964	1964	1964	1964	273
342	20231114	135200	274300728	1964	1962	1964	1962	2
343	20231114	135100	274296802	1964	1964	1964	1964	0
344	20231114	135000	274296802	1964	1964	1964	1964	0
345	20231114	134900	274296802	1964	1964	1964	1964	0
346	20231114	134800	274296802	1964	1964	1964	1964	5
347	20231114	134700	274286982	1962	1962	1962	1962	0
348	20231114	134600	274286982	1962	1963	1963	1962	400
349	20231114	134500	273501897	1964	1964	1964	1964	0
350	20231114	134400	273501897	1964	1964	1964	1964	0
351	20231114	134300	273501897	1964	1964	1964	1964	297
352	20231114	134200	272918589	1964	1964	1964	1964	0
353	20231114	134100	272918589	1964	1964	1964	1964	0
354	20231114	134000	272918589	1964	1965	1965	1964	878
355	20231114	133900	271194119	1964	1964	1964	1964	0
356	20231114	133800	271194119	1964	1965	1965	1964	45
357	20231114	133700	271105696	1965	1965	1965	1965	0
358	20231114	133600	271105696	1965	1965	1965	1965	0
359	20231114	133500	271105696	1965	1965	1965	1965	0
360	20231114	133400	271105696	1965	1965	1965	1965	300
361	20231114	133300	270516196	1966	1966	1966	1966	0
362	20231114	133200	270516196	1966	1966	1966	1966	0
363	20231114	133100	270516196	1966	1966	1966	1966	0
364	20231114	133000	270516196	1966	1966	1966	1966	0
365	20231114	132900	270516196	1966	1966	1966	1966	0
366	20231114	132800	270516196	1966	1966	1966	1966	23
367	20231114	132700	270470978	1966	1966	1966	1966	377
368	20231114	132600	269729796	1966	1966	1966	1966	0
369	20231114	132500	269729796	1966	1966	1966	1966	40
370	20231114	132400	269651156	1966	1966	1966	1966	610
371	20231114	132300	268451896	1964	1964	1964	1964	0
372	20231114	132200	268451896	1964	1964	1964	1964	0
373	20231114	132100	268451896	1964	1964	1964	1964	100
374	20231114	132000	268255496	1964	1967	1967	1964	3426
375	20231114	131900	261520209	1967	1968	1968	1967	2000
376	20231114	131800	257585589	1969	1969	1969	1969	0
377	20231114	131700	257585589	1969	1969	1969	1969	400
378	20231114	131600	256797989	1970	1971	1971	1970	850
379	20231114	131500	255123139	1971	1971	1971	1971	81
380	20231114	131400	254963488	1972	1972	1972	1972	0
381	20231114	131300	254963488	1972	1972	1972	1972	0
382	20231114	131200	254963488	1972	1972	1972	1972	0
383	20231114	131100	254963488	1972	1972	1972	1972	0
384	20231114	131000	254963488	1972	1972	1972	1972	142
385	20231114	130900	254683464	1972	1973	1973	1972	68
386	20231114	130800	254549356	1973	1974	1974	1973	34
387	20231114	130700	254482260	1973	1972	1973	1972	566
388	20231114	130600	253366081	1971	1970	1971	1970	997
389	20231114	130500	251401886	1967	1967	1967	1967	140
390	20231114	130400	251126506	1970	1970	1970	1970	0
391	20231114	130300	251126506	1970	1970	1970	1970	2
392	20231114	130200	251122566	1969	1969	1969	1969	100
393	20231114	130100	250925666	1970	1970	1970	1970	0
394	20231114	130000	250925666	1970	1965	1970	1965	1176
395	20231114	125900	248612391	1970	1970	1970	1970	0
396	20231114	125800	248612391	1970	1970	1970	1970	0
397	20231114	125700	248612391	1970	1970	1970	1970	1
398	20231114	125600	248610421	1964	1964	1964	1964	500
399	20231114	125500	247628421	1970	1965	1970	1965	234
400	20231114	125400	247168511	1967	1967	1967	1967	0
401	20231114	125300	247168511	1967	1967	1967	1967	0
402	20231114	125200	247168511	1967	1968	1968	1967	1873
403	20231114	125100	243483954	1970	1968	1970	1968	1216
404	20231114	125000	241088634	1967	1966	1969	1966	2259
405	20231114	124900	236644556	1965	1965	1965	1965	0
406	20231114	124800	236644556	1965	1964	1965	1964	854
407	20231114	124700	234966447	1964	1964	1964	1964	0
408	20231114	124600	234966447	1964	1964	1964	1964	1
409	20231114	124500	234964483	1961	1961	1961	1961	51
410	20231114	124400	234864472	1965	1961	1965	1961	721
411	20231114	124300	233449631	1961	1960	1961	1960	1090
412	20231114	124200	231313191	1961	1961	1961	1961	48
413	20231114	124100	231219063	1961	1961	1961	1961	0
414	20231114	124000	231219063	1961	1958	1961	1956	1323
415	20231114	123900	228626891	1955	1955	1955	1955	51
416	20231114	123800	228527186	1952	1952	1952	1952	1005
417	20231114	123700	226565426	1952	1952	1952	1952	26
418	20231114	123600	226514674	1950	1951	1951	1950	600
419	20231114	123500	225344650	1955	1953	1955	1953	130
420	20231114	123400	225090560	1955	1955	1955	1955	0
421	20231114	123300	225090560	1955	1955	1955	1955	0
422	20231114	123200	225090560	1955	1955	1955	1955	20
423	20231114	123100	225051460	1958	1958	1958	1958	4
424	20231114	123000	225043628	1951	1952	1958	1951	1765
425	20231114	122900	221598274	1952	1957	1957	1952	153
426	20231114	122800	221299118	1948	1950	1950	1948	1455
427	20231114	122700	218464441	1946	1946	1946	1946	0
428	20231114	122600	218464441	1946	1946	1946	1946	0
429	20231114	122500	218464441	1946	1946	1958	1946	36147
430	20231114	122400	147971446	1949	1949	1949	1949	900
431	20231114	122300	146217346	1945	1945	1945	1945	0
432	20231114	122200	146217346	1945	1945	1945	1945	0
433	20231114	122100	146217346	1945	1945	1945	1945	400
434	20231114	122000	145439346	1944	1945	1945	1944	50
435	20231114	121900	145342126	1949	1949	1949	1949	0
436	20231114	121800	145342126	1949	1949	1949	1949	682
437	20231114	121700	144012908	1942	1944	1949	1942	4658
438	20231114	121600	134941681	1944	1944	1944	1944	0
439	20231114	121500	134941681	1944	1942	1944	1942	320
440	20231114	121400	134320201	1941	1941	1941	1941	0
441	20231114	121300	134320201	1941	1943	1943	1941	2000
442	20231114	121200	130436141	1944	1944	1944	1944	0
443	20231114	121100	130436141	1944	1944	1944	1944	804
444	20231114	121000	128873165	1941	1942	1944	1941	600
445	20231114	120900	127708155	1942	1942	1942	1942	20
446	20231114	120800	127669315	1942	1942	1942	1942	100
447	20231114	120700	127475115	1941	1941	1941	1941	0
448	20231114	120600	127475115	1941	1941	1941	1941	0
449	20231114	120500	127475115	1941	1941	1941	1941	5
450	20231114	120400	127465410	1939	1939	1939	1939	950
451	20231114	120300	125623360	1940	1940	1940	1940	0
452	20231114	120200	125623360	1940	1940	1940	1940	0
453	20231114	120100	125623360	1940	1940	1940	1940	0
454	20231114	120000	125623360	1940	1940	1940	1940	10
455	20231114	115900	125603960	1937	1943	1943	1937	676
456	20231114	115800	124292886	1942	1942	1942	1942	0
457	20231114	115700	124292886	1942	1942	1942	1942	1300
458	20231114	115600	121768286	1945	1945	1945	1945	10
459	20231114	115500	121748836	1945	1942	1945	1942	204
460	20231114	115400	121352656	1942	1942	1942	1942	0
461	20231114	115300	121352656	1942	1942	1942	1942	0
462	20231114	115200	121352656	1942	1943	1943	1942	254
463	20231114	115100	120859136	1942	1942	1942	1942	150
464	20231114	115000	120567836	1941	1941	1941	1941	9
465	20231114	114900	120550367	1942	1942	1942	1942	0
466	20231114	114800	120550367	1942	1942	1942	1942	0
467	20231114	114700	120550367	1942	1942	1942	1942	254
468	20231114	114600	120057099	1941	1943	1943	1941	20
469	20231114	114500	120018241	1939	1942	1943	1939	212
470	20231114	114400	119607078	1939	1940	1940	1939	1464
471	20231114	114300	116767796	1940	1940	1940	1940	0
472	20231114	114200	116767796	1940	1940	1940	1940	0
473	20231114	114100	116767796	1940	1940	1940	1940	593
474	20231114	114000	115617376	1940	1940	1940	1940	700
475	20231114	113900	114259376	1938	1938	1938	1938	0
476	20231114	113800	114259376	1938	1938	1938	1938	0
477	20231114	113700	114259376	1938	1938	1938	1938	290
478	20231114	113600	113697356	1938	1945	1945	1938	22
479	20231114	113500	113654636	1937	1945	1945	1937	30
480	20231114	113400	113596446	1938	1936	1938	1935	853
481	20231114	113300	111945363	1947	1943	1947	1936	748
482	20231114	113200	110494471	1947	1944	1947	1944	20
483	20231114	113100	110455561	1942	1947	1947	1942	19
484	20231114	113000	110418613	1942	1942	1943	1940	1223
485	20231114	112900	108043705	1942	1943	1946	1940	4262
486	20231114	112800	99757544	1942	1937	1942	1937	3190
487	20231114	112700	93570052	1935	1935	1935	1935	356
488	20231114	112600	92881192	1935	1935	1935	1935	0
489	20231114	112500	92881192	1935	1936	1937	1933	89
490	20231114	112400	92708965	1935	1935	1935	1935	942
491	20231114	112300	90886195	1935	1935	1935	1932	510
492	20231114	112200	89899845	1935	1935	1935	1935	955
493	20231114	112100	88051920	1933	1931	1933	1930	556
494	20231114	112000	86977455	1933	1924	1934	1924	4853
495	20231114	111900	77617305	1924	1920	1924	1920	800
496	20231114	111800	76080745	1920	1920	1920	1920	10
497	20231114	111700	76061545	1919	1919	1919	1919	0
498	20231114	111600	76061545	1919	1919	1919	1919	0
499	20231114	111500	76061545	1919	1919	1919	1919	20
500	20231114	111400	76023165	1920	1920	1920	1920	0
501	20231114	111300	76023165	1920	1920	1920	1920	0
502	20231114	111200	76023165	1920	1920	1920	1920	0
503	20231114	111100	76023165	1920	1915	1920	1915	30
504	20231114	111000	75965665	1914	1920	1920	1914	3137
505	20231114	110900	69959541	1920	1920	1920	1920	30
506	20231114	110800	69901941	1919	1919	1919	1919	192
507	20231114	110700	69533493	1919	1919	1919	1919	500
508	20231114	110600	68573993	1919	1919	1919	1919	56
509	20231114	110500	68466529	1917	1919	1919	1917	54
510	20231114	110400	68362991	1919	1918	1919	1918	959
511	20231114	110300	66523185	1917	1915	1917	1915	1573
512	20231114	110200	63509959	1914	1914	1914	1914	451
513	20231114	110100	62646745	1914	1913	1914	1913	28
514	20231114	110000	62593175	1913	1914	1914	1913	1215
515	20231114	105900	60267868	1914	1914	1914	1914	0
516	20231114	105800	60267868	1914	1914	1914	1914	6
517	20231114	105700	60256384	1914	1914	1914	1914	0
518	20231114	105600	60256384	1914	1914	1914	1914	7
519	20231114	105500	60242986	1914	1915	1915	1914	135
520	20231114	105400	59984590	1915	1915	1915	1915	120
521	20231114	105300	59754790	1915	1915	1915	1915	7
522	20231114	105200	59741385	1915	1915	1915	1915	0
523	20231114	105100	59741385	1915	1915	1915	1915	6
524	20231114	105000	59729895	1915	1916	1916	1915	27
525	20231114	104900	59678183	1916	1916	1916	1916	190
526	20231114	104800	59314143	1916	1916	1916	1916	186
527	20231114	104700	58957767	1916	1914	1916	1914	1912
528	20231114	104600	55297367	1915	1915	1915	1915	7
529	20231114	104500	55283962	1914	1915	1916	1914	1940
530	20231114	104400	51570129	1915	1915	1915	1915	7
531	20231114	104300	51556724	1915	1915	1915	1915	6
532	20231114	104200	51545234	1914	1914	1914	1914	1223
533	20231114	104100	49204412	1913	1913	1913	1913	0
534	20231114	104000	49204412	1913	1913	1913	1913	13
535	20231114	103900	49179543	1914	1914	1914	1914	0
536	20231114	103800	49179543	1914	1914	1914	1914	0
537	20231114	103700	49179543	1914	1914	1914	1914	29
538	20231114	103600	49124037	1915	1915	1915	1915	6
539	20231114	103500	49112547	1914	1914	1914	1914	204
540	20231114	103400	48722091	1915	1915	1915	1915	7
541	20231114	103300	48708686	1914	1914	1914	1914	575
542	20231114	103200	47608136	1911	1911	1911	1911	0
543	20231114	103100	47608136	1911	1911	1911	1911	0
544	20231114	103000	47608136	1911	1911	1911	1911	7
545	20231114	102900	47594759	1914	1914	1914	1914	0
546	20231114	102800	47594759	1914	1912	1914	1912	14
547	20231114	102700	47567989	1911	1911	1911	1911	0
548	20231114	102600	47567989	1911	1911	1911	1911	0
549	20231114	102500	47567989	1911	1911	1911	1911	6
550	20231114	102400	47556523	1914	1910	1914	1910	26
551	20231114	102300	47506823	1910	1911	1911	1910	1192
552	20231114	102200	45230003	1913	1913	1913	1913	13
553	20231114	102100	45205134	1913	1913	1913	1913	0
554	20231114	102000	45205134	1913	1913	1913	1913	135
555	20231114	101900	44946879	1913	1914	1914	1913	10
556	20231114	101800	44927742	1914	1914	1914	1914	50
557	20231114	101700	44832042	1913	1913	1913	1913	0
558	20231114	101600	44832042	1913	1913	1913	1913	0
559	20231114	101500	44832042	1913	1913	1913	1913	20
560	20231114	101400	44793782	1912	1912	1912	1912	0
561	20231114	101300	44793782	1912	1912	1912	1912	0
562	20231114	101200	44793782	1912	1912	1912	1912	0
563	20231114	101100	44793782	1912	1912	1912	1912	0
564	20231114	101000	44793782	1912	1913	1913	1912	302
565	20231114	100900	44216166	1914	1914	1914	1914	10
566	20231114	100800	44197026	1914	1914	1914	1914	6
567	20231114	100700	44185542	1915	1915	1915	1915	7
568	20231114	100600	44172137	1914	1914	1914	1914	0
569	20231114	100500	44172137	1914	1915	1915	1914	328
570	20231114	100400	43544217	1916	1916	1916	1916	7
571	20231114	100300	43530805	1916	1916	1916	1916	0
572	20231114	100200	43530805	1916	1916	1916	1916	13
573	20231114	100100	43505897	1916	1916	1916	1916	0
574	20231114	100000	43505897	1916	1916	1916	1916	6
575	20231114	095900	43494401	1918	1916	1918	1916	224
576	20231114	095800	43064817	1918	1918	1918	1918	0
577	20231114	095700	43064817	1918	1918	1918	1918	20
578	20231114	095600	43026457	1919	1919	1919	1919	0
579	20231114	095500	43026457	1919	1919	1919	1919	0
580	20231114	095400	43026457	1919	1917	1919	1915	382
581	20231114	095300	42294599	1918	1918	1918	1918	0
582	20231114	095200	42294599	1918	1918	1918	1918	11
583	20231114	095100	42273501	1918	1918	1918	1918	0
584	20231114	095000	42273501	1918	1918	1918	1918	106
585	20231114	094900	42070193	1919	1919	1919	1919	7
586	20231114	094800	42056760	1919	1919	1919	1919	0
587	20231114	094700	42056760	1919	1921	1921	1919	86
588	20231114	094600	41891684	1924	1922	1924	1922	20
589	20231114	094500	41853220	1920	1920	1920	1920	23
590	20231114	094400	41809060	1923	1920	1923	1920	196
591	20231114	094300	41432722	1923	1922	1923	1915	506
592	20231114	094200	40462254	1922	1922	1922	1922	0
593	20231114	094100	40462254	1922	1920	1922	1920	538
594	20231114	094000	39429219	1920	1920	1920	1920	6
595	20231114	093900	39417699	1920	1920	1920	1920	0
596	20231114	093800	39417699	1920	1920	1920	1920	4
597	20231114	093700	39410019	1920	1920	1920	1920	0
598	20231114	093600	39410019	1920	1920	1920	1920	0
599	20231114	093500	39410019	1920	1916	1920	1915	516
600	20231114	093400	38421735	1916	1919	1920	1916	18
601	20231114	093300	38387212	1920	1920	1920	1920	1
602	20231114	093200	38385292	1920	1920	1920	1920	0
603	20231114	093100	38385292	1920	1920	1920	1920	0
604	20231114	093000	38385292	1920	1920	1920	1917	70
605	20231114	092900	38250982	1920	1920	1920	1920	430
606	20231114	092800	37425382	1920	1920	1920	1920	0
607	20231114	092700	37425382	1920	1920	1920	1920	0
608	20231114	092600	37425382	1920	1920	1920	1920	0
609	20231114	092500	37425382	1920	1918	1920	1918	20
610	20231114	092400	37387002	1920	1920	1920	1920	0
611	20231114	092300	37387002	1920	1920	1920	1920	0
612	20231114	092200	37387002	1920	1920	1920	1920	0
613	20231114	092100	37387002	1920	1920	1920	1920	5
614	20231114	092000	37377402	1916	1916	1916	1916	10
615	20231114	091900	37358242	1920	1920	1920	1920	10
616	20231114	091800	37339042	1915	1915	1915	1915	550
617	20231114	091700	36285792	1920	1920	1920	1920	0
618	20231114	091600	36285792	1920	1920	1920	1920	5
619	20231114	091500	36276192	1915	1915	1915	1915	138
620	20231114	091400	36011922	1915	1920	1920	1915	494
621	20231114	091300	35065782	1920	1920	1920	1920	5
622	20231114	091200	35056182	1913	1913	1913	1913	0
623	20231114	091100	35056182	1913	1920	1920	1913	682
624	20231114	091000	33751446	1912	1912	1912	1912	52
625	20231114	090900	33652022	1920	1915	1920	1912	910
626	20231114	090800	31909726	1930	1928	1930	1928	866
627	20231114	090700	30239249	1917	1928	1928	1916	1531
628	20231114	090600	27303169	1928	1924	1928	1924	352
629	20231114	090500	26625454	1923	1915	1923	1912	1791
630	20231114	090400	23194434	1914	1912	1914	1912	153
631	20231114	090300	22901892	1913	1913	1913	1913	3
632	20231114	090200	22896153	1912	1907	1912	1907	18
633	20231114	090100	22861782	1906	1897	1906	1897	3108
634	20231114	090000	16961611	1896	1888	1896	1887	7026