KissMeData/050760/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193000	73681529	1974	1974	1974	1974	1652
3	20231106	192900	73681529	1974	1974	1974	1974	0
4	20231106	192800	73681529	1974	1974	1974	1974	0
5	20231106	192700	73681529	1974	1974	1974	1974	0
6	20231106	192600	73681529	1974	1974	1974	1974	0
7	20231106	192500	73681529	1974	1974	1974	1974	0
8	20231106	192400	73681529	1974	1974	1974	1974	0
9	20231106	192300	73681529	1974	1974	1974	1974	0
10	20231106	192200	73681529	1974	1974	1974	1974	0
11	20231106	192100	73681529	1974	1974	1974	1974	0
12	20231106	192000	73681529	1974	1974	1974	1974	0
13	20231106	191900	73681529	1974	1974	1974	1974	0
14	20231106	191800	73681529	1974	1974	1974	1974	0
15	20231106	191700	73681529	1974	1974	1974	1974	0
16	20231106	191600	73681529	1974	1974	1974	1974	0
17	20231106	191500	73681529	1974	1974	1974	1974	0
18	20231106	191400	73681529	1974	1974	1974	1974	0
19	20231106	191300	73681529	1974	1974	1974	1974	0
20	20231106	191200	73681529	1974	1974	1974	1974	0
21	20231106	191100	73681529	1974	1974	1974	1974	0
22	20231106	191000	73681529	1974	1974	1974	1974	0
23	20231106	190900	73681529	1974	1974	1974	1974	0
24	20231106	190800	73681529	1974	1974	1974	1974	0
25	20231106	190700	73681529	1974	1974	1974	1974	0
26	20231106	190600	73681529	1974	1974	1974	1974	0
27	20231106	190500	73681529	1974	1974	1974	1974	0
28	20231106	190400	73681529	1974	1974	1974	1974	0
29	20231106	190300	73681529	1974	1974	1974	1974	0
30	20231106	190200	73681529	1974	1974	1974	1974	0
31	20231106	190100	73681529	1974	1974	1974	1974	0
32	20231106	190000	73681529	1974	1974	1974	1974	1652
33	20231106	185900	73681529	1974	1974	1974	1974	0
34	20231106	185800	73681529	1974	1974	1974	1974	0
35	20231106	185700	73681529	1974	1974	1974	1974	0
36	20231106	185600	73681529	1974	1974	1974	1974	0
37	20231106	185500	73681529	1974	1974	1974	1974	0
38	20231106	185400	73681529	1974	1974	1974	1974	0
39	20231106	185300	73681529	1974	1974	1974	1974	0
40	20231106	185200	73681529	1974	1974	1974	1974	0
41	20231106	185100	73681529	1974	1974	1974	1974	0
42	20231106	185000	73681529	1974	1974	1974	1974	0
43	20231106	184900	73681529	1974	1974	1974	1974	0
44	20231106	184800	73681529	1974	1974	1974	1974	0
45	20231106	184700	73681529	1974	1974	1974	1974	0
46	20231106	184600	73681529	1974	1974	1974	1974	0
47	20231106	184500	73681529	1974	1974	1974	1974	0
48	20231106	184400	73681529	1974	1974	1974	1974	0
49	20231106	184300	73681529	1974	1974	1974	1974	0
50	20231106	184200	73681529	1974	1974	1974	1974	0
51	20231106	184100	73681529	1974	1974	1974	1974	0
52	20231106	184000	73681529	1974	1974	1974	1974	0
53	20231106	183900	73681529	1974	1974	1974	1974	0
54	20231106	183800	73681529	1974	1974	1974	1974	0
55	20231106	183700	73681529	1974	1974	1974	1974	0
56	20231106	183600	73681529	1974	1974	1974	1974	0
57	20231106	183500	73681529	1974	1974	1974	1974	0
58	20231106	183400	73681529	1974	1974	1974	1974	0
59	20231106	183300	73681529	1974	1974	1974	1974	0
60	20231106	183200	73681529	1974	1974	1974	1974	0
61	20231106	183100	73681529	1974	1974	1974	1974	0
62	20231106	183000	73681529	1974	1974	1974	1974	1652
63	20231106	182900	73681529	1974	1974	1974	1974	0
64	20231106	182800	73681529	1974	1974	1974	1974	0
65	20231106	182700	73681529	1974	1974	1974	1974	0
66	20231106	182600	73681529	1974	1974	1974	1974	0
67	20231106	182500	73681529	1974	1974	1974	1974	0
68	20231106	182400	73681529	1974	1974	1974	1974	0
69	20231106	182300	73681529	1974	1974	1974	1974	0
70	20231106	182200	73681529	1974	1974	1974	1974	0
71	20231106	182100	73681529	1974	1974	1974	1974	0
72	20231106	182000	73681529	1974	1974	1974	1974	0
73	20231106	181900	73681529	1974	1974	1974	1974	0
74	20231106	181800	73681529	1974	1974	1974	1974	0
75	20231106	181700	73681529	1974	1974	1974	1974	0
76	20231106	181600	73681529	1974	1974	1974	1974	0
77	20231106	181500	73681529	1974	1974	1974	1974	0
78	20231106	181400	73681529	1974	1974	1974	1974	0
79	20231106	181300	73681529	1974	1974	1974	1974	0
80	20231106	181200	73681529	1974	1974	1974	1974	0
81	20231106	181100	73681529	1974	1974	1974	1974	0
82	20231106	181000	73681529	1974	1974	1974	1974	0
83	20231106	180900	73681529	1974	1974	1974	1974	0
84	20231106	180800	73681529	1974	1974	1974	1974	0
85	20231106	180700	73681529	1974	1974	1974	1974	0
86	20231106	180600	73681529	1974	1974	1974	1974	0
87	20231106	180500	73681529	1974	1974	1974	1974	0
88	20231106	180400	73681529	1974	1974	1974	1974	0
89	20231106	180300	73681529	1974	1974	1974	1974	0
90	20231106	180200	73681529	1974	1974	1974	1974	0
91	20231106	180100	73681529	1974	1974	1974	1974	0
92	20231106	180000	73681529	1974	1974	1974	1974	1652
93	20231106	175900	73681529	1974	1974	1974	1974	0
94	20231106	175800	73681529	1974	1974	1974	1974	0
95	20231106	175700	73681529	1974	1974	1974	1974	0
96	20231106	175600	73681529	1974	1974	1974	1974	0
97	20231106	175500	73681529	1974	1974	1974	1974	0
98	20231106	175400	73681529	1974	1974	1974	1974	0
99	20231106	175300	73681529	1974	1974	1974	1974	0
100	20231106	175200	73681529	1974	1974	1974	1974	0
101	20231106	175100	73681529	1974	1974	1974	1974	0
102	20231106	175000	73681529	1974	1974	1974	1974	0
103	20231106	174900	73681529	1974	1974	1974	1974	0
104	20231106	174800	73681529	1974	1974	1974	1974	0
105	20231106	174700	73681529	1974	1974	1974	1974	0
106	20231106	174600	73681529	1974	1974	1974	1974	0
107	20231106	174500	73681529	1974	1974	1974	1974	0
108	20231106	174400	73681529	1974	1974	1974	1974	0
109	20231106	174300	73681529	1974	1974	1974	1974	0
110	20231106	174200	73681529	1974	1974	1974	1974	0
111	20231106	174100	73681529	1974	1974	1974	1974	0
112	20231106	174000	73681529	1974	1974	1974	1974	0
113	20231106	173900	73681529	1974	1974	1974	1974	0
114	20231106	173800	73681529	1974	1974	1974	1974	0
115	20231106	173700	73681529	1974	1974	1974	1974	0
116	20231106	173600	73681529	1974	1974	1974	1974	0
117	20231106	173500	73681529	1974	1974	1974	1974	0
118	20231106	173400	73681529	1974	1974	1974	1974	0
119	20231106	173300	73681529	1974	1974	1974	1974	0
120	20231106	173200	73681529	1974	1974	1974	1974	0
121	20231106	173100	73681529	1974	1974	1974	1974	0
122	20231106	173000	73681529	1974	1974	1974	1974	1652
123	20231106	172900	73681529	1974	1974	1974	1974	0
124	20231106	172800	73681529	1974	1974	1974	1974	0
125	20231106	172700	73681529	1974	1974	1974	1974	0
126	20231106	172600	73681529	1974	1974	1974	1974	0
127	20231106	172500	73681529	1974	1974	1974	1974	0
128	20231106	172400	73681529	1974	1974	1974	1974	0
129	20231106	172300	73681529	1974	1974	1974	1974	0
130	20231106	172200	73681529	1974	1974	1974	1974	0
131	20231106	172100	73681529	1974	1974	1974	1974	0
132	20231106	172000	73681529	1974	1974	1974	1974	0
133	20231106	171900	73681529	1974	1974	1974	1974	0
134	20231106	171800	73681529	1974	1974	1974	1974	0
135	20231106	171700	73681529	1974	1974	1974	1974	0
136	20231106	171600	73681529	1974	1974	1974	1974	0
137	20231106	171500	73681529	1974	1974	1974	1974	0
138	20231106	171400	73681529	1974	1974	1974	1974	0
139	20231106	171300	73681529	1974	1974	1974	1974	0
140	20231106	171200	73681529	1974	1974	1974	1974	0
141	20231106	171100	73681529	1974	1974	1974	1974	0
142	20231106	171000	73681529	1974	1974	1974	1974	0
143	20231106	170900	73681529	1974	1974	1974	1974	0
144	20231106	170800	73681529	1974	1974	1974	1974	0
145	20231106	170700	73681529	1974	1974	1974	1974	0
146	20231106	170600	73681529	1974	1974	1974	1974	0
147	20231106	170500	73681529	1974	1974	1974	1974	0
148	20231106	170400	73681529	1974	1974	1974	1974	0
149	20231106	170300	73681529	1974	1974	1974	1974	0
150	20231106	170200	73681529	1974	1974	1974	1974	0
151	20231106	170100	73681529	1974	1974	1974	1974	0
152	20231106	170000	73681529	1974	1974	1974	1974	1652
153	20231106	165900	73681529	1974	1974	1974	1974	0
154	20231106	165800	73681529	1974	1974	1974	1974	0
155	20231106	165700	73681529	1974	1974	1974	1974	0
156	20231106	165600	73681529	1974	1974	1974	1974	0
157	20231106	165500	73681529	1974	1974	1974	1974	0
158	20231106	165400	73681529	1974	1974	1974	1974	0
159	20231106	165300	73681529	1974	1974	1974	1974	0
160	20231106	165200	73681529	1974	1974	1974	1974	0
161	20231106	165100	73681529	1974	1974	1974	1974	0
162	20231106	165000	73681529	1974	1974	1974	1974	0
163	20231106	164900	73681529	1974	1974	1974	1974	0
164	20231106	164800	73681529	1974	1974	1974	1974	0
165	20231106	164700	73681529	1974	1974	1974	1974	0
166	20231106	164600	73681529	1974	1974	1974	1974	0
167	20231106	164500	73681529	1974	1974	1974	1974	0
168	20231106	164400	73681529	1974	1974	1974	1974	0
169	20231106	164300	73681529	1974	1974	1974	1974	0
170	20231106	164200	73681529	1974	1974	1974	1974	0
171	20231106	164100	73681529	1974	1974	1974	1974	0
172	20231106	164000	73681529	1974	1974	1974	1974	0
173	20231106	163900	73681529	1974	1974	1974	1974	0
174	20231106	163800	73681529	1974	1974	1974	1974	0
175	20231106	163700	73681529	1974	1974	1974	1974	0
176	20231106	163600	73681529	1974	1974	1974	1974	0
177	20231106	163500	73681529	1974	1974	1974	1974	0
178	20231106	163400	73681529	1974	1974	1974	1974	0
179	20231106	163300	73681529	1974	1974	1974	1974	0
180	20231106	163200	73681529	1974	1974	1974	1974	0
181	20231106	163100	73681529	1974	1974	1974	1974	0
182	20231106	163000	73681529	1974	1974	1974	1974	1652
183	20231106	162900	73681529	1974	1974	1974	1974	0
184	20231106	162800	73681529	1974	1974	1974	1974	0
185	20231106	162700	73681529	1974	1974	1974	1974	0
186	20231106	162600	73681529	1974	1974	1974	1974	0
187	20231106	162500	73681529	1974	1974	1974	1974	0
188	20231106	162400	73681529	1974	1974	1974	1974	0
189	20231106	162300	73681529	1974	1974	1974	1974	0
190	20231106	162200	73681529	1974	1974	1974	1974	0
191	20231106	162100	73681529	1974	1974	1974	1974	0
192	20231106	162000	73681529	1974	1974	1974	1974	0
193	20231106	161900	73681529	1974	1974	1974	1974	0
194	20231106	161800	73681529	1974	1974	1974	1974	0
195	20231106	161700	73681529	1974	1974	1974	1974	0
196	20231106	161600	73681529	1974	1974	1974	1974	0
197	20231106	161500	73681529	1974	1974	1974	1974	0
198	20231106	161400	73681529	1974	1974	1974	1974	0
199	20231106	161300	73681529	1974	1974	1974	1974	0
200	20231106	161200	73681529	1974	1974	1974	1974	0
201	20231106	161100	73681529	1974	1974	1974	1974	0
202	20231106	161000	73681529	1974	1974	1974	1974	0
203	20231106	160900	73681529	1974	1974	1974	1974	0
204	20231106	160800	73681529	1974	1974	1974	1974	0
205	20231106	160700	73681529	1974	1974	1974	1974	0
206	20231106	160600	73681529	1974	1974	1974	1974	0
207	20231106	160500	73681529	1974	1974	1974	1974	0
208	20231106	160400	73681529	1974	1974	1974	1974	0
209	20231106	160300	73681529	1974	1974	1974	1974	0
210	20231106	160200	73681529	1974	1974	1974	1974	0
211	20231106	160100	73681529	1974	1974	1974	1974	0
212	20231106	160000	73681529	1974	1974	1974	1974	1652
213	20231106	155900	73681529	1974	1974	1974	1974	0
214	20231106	155800	73681529	1974	1974	1974	1974	0
215	20231106	155700	73681529	1974	1974	1974	1974	0
216	20231106	155600	73681529	1974	1974	1974	1974	0
217	20231106	155500	73681529	1974	1974	1974	1974	0
218	20231106	155400	73681529	1974	1974	1974	1974	0
219	20231106	155300	73681529	1974	1974	1974	1974	0
220	20231106	155200	73681529	1974	1974	1974	1974	0
221	20231106	155100	73681529	1974	1974	1974	1974	0
222	20231106	155000	73681529	1974	1974	1974	1974	0
223	20231106	154900	73681529	1974	1974	1974	1974	0
224	20231106	154800	73681529	1974	1974	1974	1974	0
225	20231106	154700	73681529	1974	1974	1974	1974	0
226	20231106	154600	73681529	1974	1974	1974	1974	0
227	20231106	154500	73681529	1974	1974	1974	1974	0
228	20231106	154400	73681529	1974	1974	1974	1974	0
229	20231106	154300	73681529	1974	1974	1974	1974	0
230	20231106	154200	73681529	1974	1974	1974	1974	0
231	20231106	154100	73681529	1974	1974	1974	1974	0
232	20231106	154000	73681529	1974	1974	1974	1974	0
233	20231106	153900	73681529	1974	1974	1974	1974	0
234	20231106	153800	73681529	1974	1974	1974	1974	0
235	20231106	153700	73681529	1974	1974	1974	1974	0
236	20231106	153600	73681529	1974	1974	1974	1974	0
237	20231106	153500	73681529	1974	1974	1974	1974	0
238	20231106	153400	73681529	1974	1974	1974	1974	0
239	20231106	153300	73681529	1974	1974	1974	1974	0
240	20231106	153200	73681529	1974	1974	1974	1974	0
241	20231106	153100	73681529	1974	1974	1974	1974	0
242	20231106	153000	73681529	1974	1974	1974	1974	3304
243	20231106	152900	70420481	1970	1970	1970	1970	0
244	20231106	152800	70420481	1970	1970	1970	1970	0
245	20231106	152700	70420481	1970	1970	1970	1970	0
246	20231106	152600	70420481	1970	1970	1970	1970	0
247	20231106	152500	70420481	1970	1970	1970	1970	0
248	20231106	152400	70420481	1970	1970	1970	1970	0
249	20231106	152300	70420481	1970	1970	1970	1970	0
250	20231106	152200	70420481	1970	1970	1970	1970	0
251	20231106	152100	70420481	1970	1970	1970	1970	0
252	20231106	152000	70420481	1970	1970	1970	1970	0
253	20231106	151900	70420481	1970	1954	1970	1954	1200
254	20231106	151800	68070555	1955	1940	1955	1940	440
255	20231106	151700	67215600	1940	1940	1940	1940	1
256	20231106	151600	67213660	1931	1931	1931	1931	15
257	20231106	151500	67184695	1940	1932	1940	1932	38
258	20231106	151400	67111271	1940	1940	1940	1940	0
259	20231106	151300	67111271	1940	1940	1940	1940	0
260	20231106	151200	67111271	1940	1940	1940	1940	0
261	20231106	151100	67111271	1940	1940	1940	1940	0
262	20231106	151000	67111271	1940	1940	1940	1940	0
263	20231106	150900	67111271	1940	1940	1940	1940	0
264	20231106	150800	67111271	1940	1940	1940	1940	0
265	20231106	150700	67111271	1940	1932	1940	1932	3
266	20231106	150600	67105467	1940	1940	1940	1940	28
267	20231106	150500	67051147	1938	1938	1938	1938	0
268	20231106	150400	67051147	1938	1938	1938	1938	0
269	20231106	150300	67051147	1938	1938	1938	1938	0
270	20231106	150200	67051147	1938	1938	1938	1938	0
271	20231106	150100	67051147	1938	1938	1938	1938	2
272	20231106	150000	67047271	1940	1940	1940	1940	0
273	20231106	145900	67047271	1940	1940	1940	1940	0
274	20231106	145800	67047271	1940	1940	1940	1940	0
275	20231106	145700	67047271	1940	1940	1940	1940	0
276	20231106	145600	67047271	1940	1940	1940	1940	0
277	20231106	145500	67047271	1940	1940	1940	1940	0
278	20231106	145400	67047271	1940	1940	1940	1940	0
279	20231106	145300	67047271	1940	1940	1940	1940	0
280	20231106	145200	67047271	1940	1940	1940	1940	0
281	20231106	145100	67047271	1940	1940	1940	1940	2
282	20231106	145000	67043391	1940	1940	1940	1940	0
283	20231106	144900	67043391	1940	1940	1940	1940	0
284	20231106	144800	67043391	1940	1940	1940	1940	0
285	20231106	144700	67043391	1940	1940	1940	1940	0
286	20231106	144600	67043391	1940	1940	1940	1940	0
287	20231106	144500	67043391	1940	1940	1940	1940	0
288	20231106	144400	67043391	1940	1940	1940	1940	0
289	20231106	144300	67043391	1940	1940	1940	1940	0
290	20231106	144200	67043391	1940	1940	1940	1940	0
291	20231106	144100	67043391	1940	1940	1940	1940	0
292	20231106	144000	67043391	1940	1940	1940	1940	1
293	20231106	143900	67041451	1930	1930	1930	1930	1
294	20231106	143800	67039521	1931	1931	1931	1931	0
295	20231106	143700	67039521	1931	1931	1931	1931	0
296	20231106	143600	67039521	1931	1931	1931	1931	27
297	20231106	143500	66987384	1938	1938	1938	1938	0
298	20231106	143400	66987384	1938	1938	1938	1938	0
299	20231106	143300	66987384	1938	1938	1938	1938	7
300	20231106	143200	66973818	1938	1938	1938	1938	0
301	20231106	143100	66973818	1938	1931	1938	1930	2001
302	20231106	143000	63111145	1938	1938	1938	1938	0
303	20231106	142900	63111145	1938	1938	1938	1938	0
304	20231106	142800	63111145	1938	1938	1938	1938	0
305	20231106	142700	63111145	1938	1938	1938	1938	3
306	20231106	142600	63105331	1930	1930	1930	1930	0
307	20231106	142500	63105331	1930	1930	1930	1930	500
308	20231106	142400	62140331	1930	1930	1930	1930	0
309	20231106	142300	62140331	1930	1930	1930	1930	0
310	20231106	142200	62140331	1930	1930	1930	1930	0
311	20231106	142100	62140331	1930	1930	1930	1930	0
312	20231106	142000	62140331	1930	1931	1931	1930	6000
313	20231106	141900	50560114	1938	1938	1938	1938	0
314	20231106	141800	50560114	1938	1938	1938	1938	0
315	20231106	141700	50560114	1938	1938	1938	1938	0
316	20231106	141600	50560114	1938	1938	1938	1938	0
317	20231106	141500	50560114	1938	1938	1938	1938	0
318	20231106	141400	50560114	1938	1938	1938	1938	0
319	20231106	141300	50560114	1938	1938	1938	1938	0
320	20231106	141200	50560114	1938	1938	1938	1938	0
321	20231106	141100	50560114	1938	1938	1938	1938	0
322	20231106	141000	50560114	1938	1938	1938	1938	0
323	20231106	140900	50560114	1938	1938	1938	1938	0
324	20231106	140800	50560114	1938	1938	1938	1938	0
325	20231106	140700	50560114	1938	1938	1938	1938	0
326	20231106	140600	50560114	1938	1938	1938	1938	0
327	20231106	140500	50560114	1938	1938	1938	1938	0
328	20231106	140400	50560114	1938	1938	1938	1938	0
329	20231106	140300	50560114	1938	1938	1938	1938	0
330	20231106	140200	50560114	1938	1938	1938	1938	2
331	20231106	140100	50556238	1931	1931	1931	1931	200
332	20231106	140000	50170038	1930	1930	1930	1930	1840
333	20231106	135900	46618838	1930	1931	1931	1930	3400
334	20231106	135800	40056738	1940	1940	1940	1940	0
335	20231106	135700	40056738	1940	1940	1940	1940	0
336	20231106	135600	40056738	1940	1940	1940	1940	0
337	20231106	135500	40056738	1940	1940	1940	1940	0
338	20231106	135400	40056738	1940	1940	1940	1940	0
339	20231106	135300	40056738	1940	1940	1940	1940	0
340	20231106	135200	40056738	1940	1940	1940	1940	0
341	20231106	135100	40056738	1940	1940	1940	1940	0
342	20231106	135000	40056738	1940	1940	1940	1940	0
343	20231106	134900	40056738	1940	1940	1940	1940	0
344	20231106	134800	40056738	1940	1940	1940	1940	0
345	20231106	134700	40056738	1940	1940	1940	1940	0
346	20231106	134600	40056738	1940	1940	1940	1940	0
347	20231106	134500	40056738	1940	1940	1940	1940	0
348	20231106	134400	40056738	1940	1940	1940	1940	0
349	20231106	134300	40056738	1940	1940	1940	1940	0
350	20231106	134200	40056738	1940	1940	1940	1940	0
351	20231106	134100	40056738	1940	1940	1940	1940	0
352	20231106	134000	40056738	1940	1940	1940	1940	0
353	20231106	133900	40056738	1940	1940	1940	1940	0
354	20231106	133800	40056738	1940	1940	1940	1940	0
355	20231106	133700	40056738	1940	1940	1940	1940	0
356	20231106	133600	40056738	1940	1940	1940	1940	0
357	20231106	133500	40056738	1940	1940	1940	1940	0
358	20231106	133400	40056738	1940	1940	1940	1940	0
359	20231106	133300	40056738	1940	1940	1940	1940	0
360	20231106	133200	40056738	1940	1940	1940	1940	0
361	20231106	133100	40056738	1940	1940	1940	1940	0
362	20231106	133000	40056738	1940	1940	1940	1940	0
363	20231106	132900	40056738	1940	1940	1940	1940	0
364	20231106	132800	40056738	1940	1936	1940	1936	21
365	20231106	132700	40016053	1928	1928	1928	1928	0
366	20231106	132600	40016053	1928	1932	1932	1928	399
367	20231106	132500	39246650	1933	1933	1933	1933	0
368	20231106	132400	39246650	1933	1933	1933	1933	0
369	20231106	132300	39246650	1933	1935	1935	1933	3
370	20231106	132200	39240848	1936	1936	1936	1936	0
371	20231106	132100	39240848	1936	1936	1936	1936	100
372	20231106	132000	39047248	1936	1936	1936	1936	0
373	20231106	131900	39047248	1936	1936	1936	1936	1
374	20231106	131800	39045312	1937	1937	1937	1937	1
375	20231106	131700	39043375	1938	1938	1938	1938	0
376	20231106	131600	39043375	1938	1938	1938	1938	0
377	20231106	131500	39043375	1938	1938	1938	1938	19
378	20231106	131400	39006553	1940	1940	1940	1940	18
379	20231106	131300	38971633	1940	1940	1940	1940	0
380	20231106	131200	38971633	1940	1940	1940	1940	0
381	20231106	131100	38971633	1940	1940	1940	1940	0
382	20231106	131000	38971633	1940	1940	1940	1940	0
383	20231106	130900	38971633	1940	1940	1940	1940	0
384	20231106	130800	38971633	1940	1940	1940	1940	0
385	20231106	130700	38971633	1940	1940	1940	1940	1
386	20231106	130600	38969693	1940	1940	1940	1940	0
387	20231106	130500	38969693	1940	1940	1940	1940	0
388	20231106	130400	38969693	1940	1940	1940	1940	0
389	20231106	130300	38969693	1940	1940	1940	1940	0
390	20231106	130200	38969693	1940	1940	1940	1940	0
391	20231106	130100	38969693	1940	1940	1940	1940	0
392	20231106	130000	38969693	1940	1940	1940	1940	0
393	20231106	125900	38969693	1940	1940	1940	1940	2
394	20231106	125800	38965813	1929	1929	1929	1929	0
395	20231106	125700	38965813	1929	1929	1929	1929	0
396	20231106	125600	38965813	1929	1929	1929	1929	0
397	20231106	125500	38965813	1929	1929	1929	1929	470
398	20231106	125400	38059183	1929	1929	1929	1929	15
399	20231106	125300	38030248	1928	1928	1928	1928	0
400	20231106	125200	38030248	1928	1929	1929	1928	726
401	20231106	125100	36630368	1940	1940	1940	1940	1
402	20231106	125000	36628428	1942	1942	1942	1942	0
403	20231106	124900	36628428	1942	1942	1942	1942	0
404	20231106	124800	36628428	1942	1942	1942	1942	0
405	20231106	124700	36628428	1942	1942	1942	1942	0
406	20231106	124600	36628428	1942	1942	1942	1942	0
407	20231106	124500	36628428	1942	1942	1942	1942	0
408	20231106	124400	36628428	1942	1942	1942	1942	0
409	20231106	124300	36628428	1942	1942	1942	1942	0
410	20231106	124200	36628428	1942	1942	1942	1942	0
411	20231106	124100	36628428	1942	1942	1942	1942	0
412	20231106	124000	36628428	1942	1942	1942	1942	0
413	20231106	123900	36628428	1942	1942	1942	1942	0
414	20231106	123800	36628428	1942	1942	1942	1942	0
415	20231106	123700	36628428	1942	1942	1942	1942	0
416	20231106	123600	36628428	1942	1942	1942	1942	0
417	20231106	123500	36628428	1942	1942	1942	1942	0
418	20231106	123400	36628428	1942	1942	1942	1942	0
419	20231106	123300	36628428	1942	1942	1942	1942	0
420	20231106	123200	36628428	1942	1942	1942	1942	0
421	20231106	123100	36628428	1942	1942	1942	1942	0
422	20231106	123000	36628428	1942	1942	1942	1942	0
423	20231106	122900	36628428	1942	1942	1942	1942	2
424	20231106	122800	36624544	1940	1940	1940	1940	51
425	20231106	122700	36525604	1942	1940	1942	1940	13
426	20231106	122600	36500382	1928	1928	1928	1928	0
427	20231106	122500	36500382	1928	1928	1928	1928	25
428	20231106	122400	36452182	1929	1929	1929	1929	0
429	20231106	122300	36452182	1929	1929	1929	1929	989
430	20231106	122200	34544401	1928	1928	1928	1928	0
431	20231106	122100	34544401	1928	1928	1928	1928	0
432	20231106	122000	34544401	1928	1928	1928	1928	0
433	20231106	121900	34544401	1928	1928	1928	1928	0
434	20231106	121800	34544401	1928	1928	1928	1928	0
435	20231106	121700	34544401	1928	1928	1928	1928	0
436	20231106	121600	34544401	1928	1928	1928	1928	0
437	20231106	121500	34544401	1928	1928	1928	1928	0
438	20231106	121400	34544401	1928	1928	1928	1928	0
439	20231106	121300	34544401	1928	1928	1928	1928	0
440	20231106	121200	34544401	1928	1928	1928	1928	0
441	20231106	121100	34544401	1928	1934	1934	1928	601
442	20231106	121000	33383807	1940	1940	1940	1940	0
443	20231106	120900	33383807	1940	1940	1940	1940	0
444	20231106	120800	33383807	1940	1940	1940	1940	1
445	20231106	120700	33381867	1935	1935	1935	1935	0
446	20231106	120600	33381867	1935	1935	1935	1935	0
447	20231106	120500	33381867	1935	1935	1935	1935	0
448	20231106	120400	33381867	1935	1935	1935	1935	0
449	20231106	120300	33381867	1935	1935	1935	1935	0
450	20231106	120200	33381867	1935	1935	1935	1935	0
451	20231106	120100	33381867	1935	1935	1935	1935	0
452	20231106	120000	33381867	1935	1935	1935	1935	0
453	20231106	115900	33381867	1935	1934	1935	1934	204
454	20231106	115800	32987327	1941	1941	1941	1941	0
455	20231106	115700	32987327	1941	1941	1941	1941	0
456	20231106	115600	32987327	1941	1941	1941	1941	0
457	20231106	115500	32987327	1941	1941	1941	1941	0
458	20231106	115400	32987327	1941	1941	1941	1941	0
459	20231106	115300	32987327	1941	1941	1941	1941	0
460	20231106	115200	32987327	1941	1941	1941	1941	0
461	20231106	115100	32987327	1941	1941	1941	1941	0
462	20231106	115000	32987327	1941	1941	1941	1941	0
463	20231106	114900	32987327	1941	1941	1941	1941	0
464	20231106	114800	32987327	1941	1941	1941	1941	0
465	20231106	114700	32987327	1941	1941	1941	1941	0
466	20231106	114600	32987327	1941	1941	1941	1941	0
467	20231106	114500	32987327	1941	1941	1941	1941	0
468	20231106	114400	32987327	1941	1941	1941	1941	0
469	20231106	114300	32987327	1941	1941	1941	1941	0
470	20231106	114200	32987327	1941	1941	1941	1941	0
471	20231106	114100	32987327	1941	1941	1941	1941	0
472	20231106	114000	32987327	1941	1941	1941	1941	0
473	20231106	113900	32987327	1941	1941	1941	1941	100
474	20231106	113800	32793227	1941	1941	1941	1941	0
475	20231106	113700	32793227	1941	1941	1941	1941	0
476	20231106	113600	32793227	1941	1941	1941	1941	0
477	20231106	113500	32793227	1941	1941	1941	1941	0
478	20231106	113400	32793227	1941	1941	1941	1941	0
479	20231106	113300	32793227	1941	1941	1941	1941	0
480	20231106	113200	32793227	1941	1934	1941	1934	339
481	20231106	113100	32137594	1935	1935	1935	1935	0
482	20231106	113000	32137594	1935	1935	1935	1935	20
483	20231106	112900	32098894	1933	1933	1933	1933	0
484	20231106	112800	32098894	1933	1934	1934	1933	162
485	20231106	112700	31785587	1935	1935	1935	1935	0
486	20231106	112600	31785587	1935	1935	1935	1935	107
487	20231106	112500	31578542	1943	1943	1943	1943	0
488	20231106	112400	31578542	1943	1943	1943	1943	1
489	20231106	112300	31576599	1935	1935	1935	1935	0
490	20231106	112200	31576599	1935	1935	1935	1935	0
491	20231106	112100	31576599	1935	1935	1935	1935	0
492	20231106	112000	31576599	1935	1935	1935	1935	0
493	20231106	111900	31576599	1935	1936	1936	1934	166
494	20231106	111800	31255360	1936	1936	1936	1936	0
495	20231106	111700	31255360	1936	1936	1936	1936	0
496	20231106	111600	31255360	1936	1936	1936	1936	0
497	20231106	111500	31255360	1936	1936	1936	1936	0
498	20231106	111400	31255360	1936	1936	1936	1936	0
499	20231106	111300	31255360	1936	1936	1936	1936	0
500	20231106	111200	31255360	1936	1936	1936	1936	0
501	20231106	111100	31255360	1936	1936	1936	1936	0
502	20231106	111000	31255360	1936	1936	1936	1936	0
503	20231106	110900	31255360	1936	1936	1936	1936	0
504	20231106	110800	31255360	1936	1936	1936	1936	0
505	20231106	110700	31255360	1936	1936	1936	1936	0
506	20231106	110600	31255360	1936	1936	1936	1936	0
507	20231106	110500	31255360	1936	1936	1936	1936	2
508	20231106	110400	31251488	1936	1936	1936	1936	0
509	20231106	110300	31251488	1936	1936	1936	1936	0
510	20231106	110200	31251488	1936	1936	1936	1936	0
511	20231106	110100	31251488	1936	1936	1936	1936	260
512	20231106	110000	30748128	1936	1936	1936	1936	0
513	20231106	105900	30748128	1936	1937	1937	1936	700
514	20231106	105800	29392926	1937	1937	1937	1937	100
515	20231106	105700	29199226	1937	1937	1937	1937	613
516	20231106	105600	28011845	1938	1938	1938	1938	1
517	20231106	105500	28009907	1939	1939	1940	1939	535
518	20231106	105400	26972509	1949	1949	1949	1949	0
519	20231106	105300	26972509	1949	1949	1949	1949	0
520	20231106	105200	26972509	1949	1949	1949	1949	0
521	20231106	105100	26972509	1949	1949	1949	1949	0
522	20231106	105000	26972509	1949	1949	1949	1949	0
523	20231106	104900	26972509	1949	1949	1949	1949	1
524	20231106	104800	26970560	1940	1940	1940	1940	0
525	20231106	104700	26970560	1940	1940	1940	1940	0
526	20231106	104600	26970560	1940	1940	1940	1940	0
527	20231106	104500	26970560	1940	1940	1940	1940	0
528	20231106	104400	26970560	1940	1940	1940	1940	0
529	20231106	104300	26970560	1940	1940	1940	1940	0
530	20231106	104200	26970560	1940	1940	1940	1940	0
531	20231106	104100	26970560	1940	1940	1940	1940	0
532	20231106	104000	26970560	1940	1940	1940	1940	0
533	20231106	103900	26970560	1940	1950	1950	1940	2
534	20231106	103800	26966670	1940	1940	1940	1940	0
535	20231106	103700	26966670	1940	1940	1940	1940	0
536	20231106	103600	26966670	1940	1940	1940	1940	0
537	20231106	103500	26966670	1940	1940	1940	1940	0
538	20231106	103400	26966670	1940	1940	1940	1940	0
539	20231106	103300	26966670	1940	1940	1940	1940	0
540	20231106	103200	26966670	1940	1940	1940	1940	0
541	20231106	103100	26966670	1940	1940	1940	1940	54
542	20231106	103000	26861910	1951	1951	1951	1939	3
543	20231106	102900	26856069	1940	1940	1940	1940	0
544	20231106	102800	26856069	1940	1940	1940	1940	0
545	20231106	102700	26856069	1940	1940	1940	1940	0
546	20231106	102600	26856069	1940	1940	1940	1940	0
547	20231106	102500	26856069	1940	1940	1940	1940	0
548	20231106	102400	26856069	1940	1940	1940	1940	0
549	20231106	102300	26856069	1940	1952	1952	1940	544
550	20231106	102200	25794541	1952	1952	1952	1952	0
551	20231106	102100	25794541	1952	1952	1952	1952	0
552	20231106	102000	25794541	1952	1952	1952	1952	0
553	20231106	101900	25794541	1952	1952	1952	1952	0
554	20231106	101800	25794541	1952	1952	1952	1952	0
555	20231106	101700	25794541	1952	1952	1952	1952	0
556	20231106	101600	25794541	1952	1952	1952	1952	0
557	20231106	101500	25794541	1952	1952	1952	1952	0
558	20231106	101400	25794541	1952	1952	1952	1952	0
559	20231106	101300	25794541	1952	1952	1952	1952	2
560	20231106	101200	25790637	1941	1941	1941	1941	1
561	20231106	101100	25788696	1952	1952	1952	1952	0
562	20231106	101000	25788696	1952	1952	1952	1952	0
563	20231106	100900	25788696	1952	1952	1952	1952	0
564	20231106	100800	25788696	1952	1952	1952	1952	0
565	20231106	100700	25788696	1952	1940	1952	1940	12022
566	20231106	100600	2465772	1941	1951	1951	1941	3
567	20231106	100500	2459929	1952	1952	1952	1952	0
568	20231106	100400	2459929	1952	1952	1952	1952	61
569	20231106	100300	2340857	1953	1953	1953	1953	0
570	20231106	100200	2340857	1953	1953	1953	1953	0
571	20231106	100100	2340857	1953	1953	1953	1953	100
572	20231106	100000	2145557	1953	1953	1953	1953	0
573	20231106	095900	2145557	1953	1952	1953	1952	2
574	20231106	095800	2141652	1940	1941	1941	1940	163
575	20231106	095700	1825431	1953	1952	1953	1952	2
576	20231106	095600	1821526	1940	1940	1940	1940	441
577	20231106	095500	965986	1941	1941	1941	1941	0
578	20231106	095400	965986	1941	1941	1941	1941	0
579	20231106	095300	965986	1941	1941	1941	1941	4
580	20231106	095200	958222	1941	1941	1941	1941	4
581	20231106	095100	950458	1941	1942	1942	1941	126
582	20231106	095000	705891	1954	1954	1954	1954	0
583	20231106	094900	705891	1954	1954	1954	1954	0
584	20231106	094800	705891	1954	1954	1954	1954	3
585	20231106	094700	700029	1954	1954	1954	1954	0
586	20231106	094600	700029	1954	1953	1954	1953	100
587	20231106	094500	504631	1954	1951	1954	1951	8
588	20231106	094400	489013	1940	1940	1940	1940	0
589	20231106	094300	489013	1940	1941	1941	1940	100
590	20231106	094200	295012	1954	1954	1954	1954	0
591	20231106	094100	295012	1954	1954	1954	1954	0
592	20231106	094000	295012	1954	1954	1954	1954	0
593	20231106	093900	295012	1954	1954	1954	1954	0
594	20231106	093800	295012	1954	1954	1954	1954	0
595	20231106	093700	295012	1954	1954	1954	1954	0
596	20231106	093600	295012	1954	1954	1954	1954	0
597	20231106	093500	295012	1954	1954	1954	1954	0
598	20231106	093400	295012	1954	1954	1954	1954	0
599	20231106	093300	295012	1954	1954	1954	1954	2
600	20231106	093200	291104	1955	1955	1955	1955	0
601	20231106	093100	291104	1955	1955	1955	1955	0
602	20231106	093000	291104	1955	1955	1955	1955	0
603	20231106	092900	291104	1955	1955	1955	1955	0
604	20231106	092800	291104	1955	1955	1955	1955	0
605	20231106	092700	291104	1955	1955	1955	1955	0
606	20231106	092600	291104	1955	1955	1955	1955	0
607	20231106	092500	291104	1955	1955	1955	1955	0
608	20231106	092400	291104	1955	1955	1955	1955	0
609	20231106	092300	291104	1955	1955	1955	1955	0
610	20231106	092200	291104	1955	1955	1955	1955	0
611	20231106	092100	291104	1955	1955	1955	1955	15
612	20231106	092000	261779	1955	1955	1955	1955	0
613	20231106	091900	261779	1955	1955	1955	1955	0
614	20231106	091800	261779	1955	1955	1955	1955	0
615	20231106	091700	261779	1955	1955	1955	1955	0
616	20231106	091600	261779	1955	1955	1955	1955	0
617	20231106	091500	261779	1955	1955	1955	1955	0
618	20231106	091400	261779	1955	1955	1955	1955	0
619	20231106	091300	261779	1955	1955	1955	1955	0
620	20231106	091200	261779	1955	1955	1955	1955	0
621	20231106	091100	261779	1955	1955	1955	1955	1
622	20231106	091000	259824	1956	1956	1956	1956	0
623	20231106	090900	259824	1956	1956	1956	1956	0
624	20231106	090800	259824	1956	1956	1956	1956	0
625	20231106	090700	259824	1956	1956	1956	1956	0
626	20231106	090600	259824	1956	1956	1956	1956	0
627	20231106	090500	259824	1956	1955	1956	1955	10
628	20231106	090400	240265	1956	1956	1956	1956	50
629	20231106	090300	142465	1957	1957	1957	1957	0
630	20231106	090200	142465	1957	1951	1957	1951	2
631	20231106	090100	138557	1957	1952	1957	1952	11
632	20231106	090000	117060	1951	1951	1951	1951	60