KissMeData/355150/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	211100	313518078	1979	1979	1979	1979	2394
3	20231103	211000	313518078	1979	1979	1979	1979	0
4	20231103	210900	313518078	1979	1979	1979	1979	0
5	20231103	210800	313518078	1979	1979	1979	1979	0
6	20231103	210700	313518078	1979	1979	1979	1979	0
7	20231103	210600	313518078	1979	1979	1979	1979	0
8	20231103	210500	313518078	1979	1979	1979	1979	0
9	20231103	210400	313518078	1979	1979	1979	1979	0
10	20231103	210300	313518078	1979	1979	1979	1979	0
11	20231103	210200	313518078	1979	1979	1979	1979	0
12	20231103	210100	313518078	1979	1979	1979	1979	0
13	20231103	210000	313518078	1979	1979	1979	1979	0
14	20231103	205900	313518078	1979	1979	1979	1979	0
15	20231103	205800	313518078	1979	1979	1979	1979	0
16	20231103	205700	313518078	1979	1979	1979	1979	0
17	20231103	205600	313518078	1979	1979	1979	1979	0
18	20231103	205500	313518078	1979	1979	1979	1979	0
19	20231103	205400	313518078	1979	1979	1979	1979	0
20	20231103	205300	313518078	1979	1979	1979	1979	0
21	20231103	205200	313518078	1979	1979	1979	1979	0
22	20231103	205100	313518078	1979	1979	1979	1979	0
23	20231103	205000	313518078	1979	1979	1979	1979	0
24	20231103	204900	313518078	1979	1979	1979	1979	0
25	20231103	204800	313518078	1979	1979	1979	1979	0
26	20231103	204700	313518078	1979	1979	1979	1979	0
27	20231103	204600	313518078	1979	1979	1979	1979	0
28	20231103	204500	313518078	1979	1979	1979	1979	0
29	20231103	204400	313518078	1979	1979	1979	1979	0
30	20231103	204300	313518078	1979	1979	1979	1979	0
31	20231103	204200	313518078	1979	1979	1979	1979	0
32	20231103	204100	313518078	1979	1979	1979	1979	2394
33	20231103	204000	313518078	1979	1979	1979	1979	0
34	20231103	203900	313518078	1979	1979	1979	1979	0
35	20231103	203800	313518078	1979	1979	1979	1979	0
36	20231103	203700	313518078	1979	1979	1979	1979	0
37	20231103	203600	313518078	1979	1979	1979	1979	0
38	20231103	203500	313518078	1979	1979	1979	1979	0
39	20231103	203400	313518078	1979	1979	1979	1979	0
40	20231103	203300	313518078	1979	1979	1979	1979	0
41	20231103	203200	313518078	1979	1979	1979	1979	0
42	20231103	203100	313518078	1979	1979	1979	1979	0
43	20231103	203000	313518078	1979	1979	1979	1979	0
44	20231103	202900	313518078	1979	1979	1979	1979	0
45	20231103	202800	313518078	1979	1979	1979	1979	0
46	20231103	202700	313518078	1979	1979	1979	1979	0
47	20231103	202600	313518078	1979	1979	1979	1979	0
48	20231103	202500	313518078	1979	1979	1979	1979	0
49	20231103	202400	313518078	1979	1979	1979	1979	0
50	20231103	202300	313518078	1979	1979	1979	1979	0
51	20231103	202200	313518078	1979	1979	1979	1979	0
52	20231103	202100	313518078	1979	1979	1979	1979	0
53	20231103	202000	313518078	1979	1979	1979	1979	0
54	20231103	201900	313518078	1979	1979	1979	1979	0
55	20231103	201800	313518078	1979	1979	1979	1979	0
56	20231103	201700	313518078	1979	1979	1979	1979	0
57	20231103	201600	313518078	1979	1979	1979	1979	0
58	20231103	201500	313518078	1979	1979	1979	1979	0
59	20231103	201400	313518078	1979	1979	1979	1979	0
60	20231103	201300	313518078	1979	1979	1979	1979	0
61	20231103	201200	313518078	1979	1979	1979	1979	0
62	20231103	201100	313518078	1979	1979	1979	1979	2394
63	20231103	201000	313518078	1979	1979	1979	1979	0
64	20231103	200900	313518078	1979	1979	1979	1979	0
65	20231103	200800	313518078	1979	1979	1979	1979	0
66	20231103	200700	313518078	1979	1979	1979	1979	0
67	20231103	200600	313518078	1979	1979	1979	1979	0
68	20231103	200500	313518078	1979	1979	1979	1979	0
69	20231103	200400	313518078	1979	1979	1979	1979	0
70	20231103	200300	313518078	1979	1979	1979	1979	0
71	20231103	200200	313518078	1979	1979	1979	1979	0
72	20231103	200100	313518078	1979	1979	1979	1979	0
73	20231103	200000	313518078	1979	1979	1979	1979	0
74	20231103	195900	313518078	1979	1979	1979	1979	0
75	20231103	195800	313518078	1979	1979	1979	1979	0
76	20231103	195700	313518078	1979	1979	1979	1979	0
77	20231103	195600	313518078	1979	1979	1979	1979	0
78	20231103	195500	313518078	1979	1979	1979	1979	0
79	20231103	195400	313518078	1979	1979	1979	1979	0
80	20231103	195300	313518078	1979	1979	1979	1979	0
81	20231103	195200	313518078	1979	1979	1979	1979	0
82	20231103	195100	313518078	1979	1979	1979	1979	0
83	20231103	195000	313518078	1979	1979	1979	1979	0
84	20231103	194900	313518078	1979	1979	1979	1979	0
85	20231103	194800	313518078	1979	1979	1979	1979	0
86	20231103	194700	313518078	1979	1979	1979	1979	0
87	20231103	194600	313518078	1979	1979	1979	1979	0
88	20231103	194500	313518078	1979	1979	1979	1979	0
89	20231103	194400	313518078	1979	1979	1979	1979	0
90	20231103	194300	313518078	1979	1979	1979	1979	0
91	20231103	194200	313518078	1979	1979	1979	1979	0
92	20231103	194100	313518078	1979	1979	1979	1979	2394
93	20231103	194000	313518078	1979	1979	1979	1979	0
94	20231103	193900	313518078	1979	1979	1979	1979	0
95	20231103	193800	313518078	1979	1979	1979	1979	0
96	20231103	193700	313518078	1979	1979	1979	1979	0
97	20231103	193600	313518078	1979	1979	1979	1979	0
98	20231103	193500	313518078	1979	1979	1979	1979	0
99	20231103	193400	313518078	1979	1979	1979	1979	0
100	20231103	193300	313518078	1979	1979	1979	1979	0
101	20231103	193200	313518078	1979	1979	1979	1979	0
102	20231103	193100	313518078	1979	1979	1979	1979	0
103	20231103	193000	313518078	1979	1979	1979	1979	0
104	20231103	192900	313518078	1979	1979	1979	1979	0
105	20231103	192800	313518078	1979	1979	1979	1979	0
106	20231103	192700	313518078	1979	1979	1979	1979	0
107	20231103	192600	313518078	1979	1979	1979	1979	0
108	20231103	192500	313518078	1979	1979	1979	1979	0
109	20231103	192400	313518078	1979	1979	1979	1979	0
110	20231103	192300	313518078	1979	1979	1979	1979	0
111	20231103	192200	313518078	1979	1979	1979	1979	0
112	20231103	192100	313518078	1979	1979	1979	1979	0
113	20231103	192000	313518078	1979	1979	1979	1979	0
114	20231103	191900	313518078	1979	1979	1979	1979	0
115	20231103	191800	313518078	1979	1979	1979	1979	0
116	20231103	191700	313518078	1979	1979	1979	1979	0
117	20231103	191600	313518078	1979	1979	1979	1979	0
118	20231103	191500	313518078	1979	1979	1979	1979	0
119	20231103	191400	313518078	1979	1979	1979	1979	0
120	20231103	191300	313518078	1979	1979	1979	1979	0
121	20231103	191200	313518078	1979	1979	1979	1979	0
122	20231103	191100	313518078	1979	1979	1979	1979	2394
123	20231103	191000	313518078	1979	1979	1979	1979	0
124	20231103	190900	313518078	1979	1979	1979	1979	0
125	20231103	190800	313518078	1979	1979	1979	1979	0
126	20231103	190700	313518078	1979	1979	1979	1979	0
127	20231103	190600	313518078	1979	1979	1979	1979	0
128	20231103	190500	313518078	1979	1979	1979	1979	0
129	20231103	190400	313518078	1979	1979	1979	1979	0
130	20231103	190300	313518078	1979	1979	1979	1979	0
131	20231103	190200	313518078	1979	1979	1979	1979	0
132	20231103	190100	313518078	1979	1979	1979	1979	0
133	20231103	190000	313518078	1979	1979	1979	1979	0
134	20231103	185900	313518078	1979	1979	1979	1979	0
135	20231103	185800	313518078	1979	1979	1979	1979	0
136	20231103	185700	313518078	1979	1979	1979	1979	0
137	20231103	185600	313518078	1979	1979	1979	1979	0
138	20231103	185500	313518078	1979	1979	1979	1979	0
139	20231103	185400	313518078	1979	1979	1979	1979	0
140	20231103	185300	313518078	1979	1979	1979	1979	0
141	20231103	185200	313518078	1979	1979	1979	1979	0
142	20231103	185100	313518078	1979	1979	1979	1979	0
143	20231103	185000	313518078	1979	1979	1979	1979	0
144	20231103	184900	313518078	1979	1979	1979	1979	0
145	20231103	184800	313518078	1979	1979	1979	1979	0
146	20231103	184700	313518078	1979	1979	1979	1979	0
147	20231103	184600	313518078	1979	1979	1979	1979	0
148	20231103	184500	313518078	1979	1979	1979	1979	0
149	20231103	184400	313518078	1979	1979	1979	1979	0
150	20231103	184300	313518078	1979	1979	1979	1979	0
151	20231103	184200	313518078	1979	1979	1979	1979	0
152	20231103	184100	313518078	1979	1979	1979	1979	2394
153	20231103	184000	313518078	1979	1979	1979	1979	0
154	20231103	183900	313518078	1979	1979	1979	1979	0
155	20231103	183800	313518078	1979	1979	1979	1979	0
156	20231103	183700	313518078	1979	1979	1979	1979	0
157	20231103	183600	313518078	1979	1979	1979	1979	0
158	20231103	183500	313518078	1979	1979	1979	1979	0
159	20231103	183400	313518078	1979	1979	1979	1979	0
160	20231103	183300	313518078	1979	1979	1979	1979	0
161	20231103	183200	313518078	1979	1979	1979	1979	0
162	20231103	183100	313518078	1979	1979	1979	1979	0
163	20231103	183000	313518078	1979	1979	1979	1979	0
164	20231103	182900	313518078	1979	1979	1979	1979	0
165	20231103	182800	313518078	1979	1979	1979	1979	0
166	20231103	182700	313518078	1979	1979	1979	1979	0
167	20231103	182600	313518078	1979	1979	1979	1979	0
168	20231103	182500	313518078	1979	1979	1979	1979	0
169	20231103	182400	313518078	1979	1979	1979	1979	0
170	20231103	182300	313518078	1979	1979	1979	1979	0
171	20231103	182200	313518078	1979	1979	1979	1979	0
172	20231103	182100	313518078	1979	1979	1979	1979	0
173	20231103	182000	313518078	1979	1979	1979	1979	0
174	20231103	181900	313518078	1979	1979	1979	1979	0
175	20231103	181800	313518078	1979	1979	1979	1979	0
176	20231103	181700	313518078	1979	1979	1979	1979	0
177	20231103	181600	313518078	1979	1979	1979	1979	0
178	20231103	181500	313518078	1979	1979	1979	1979	0
179	20231103	181400	313518078	1979	1979	1979	1979	0
180	20231103	181300	313518078	1979	1979	1979	1979	0
181	20231103	181200	313518078	1979	1979	1979	1979	0
182	20231103	181100	313518078	1979	1979	1979	1979	2394
183	20231103	181000	313518078	1979	1979	1979	1979	0
184	20231103	180900	313518078	1979	1979	1979	1979	0
185	20231103	180800	313518078	1979	1979	1979	1979	0
186	20231103	180700	313518078	1979	1979	1979	1979	0
187	20231103	180600	313518078	1979	1979	1979	1979	0
188	20231103	180500	313518078	1979	1979	1979	1979	0
189	20231103	180400	313518078	1979	1979	1979	1979	0
190	20231103	180300	313518078	1979	1979	1979	1979	0
191	20231103	180200	313518078	1979	1979	1979	1979	0
192	20231103	180100	313518078	1979	1979	1979	1979	0
193	20231103	180000	313518078	1979	1979	1979	1979	0
194	20231103	175900	313518078	1979	1979	1979	1979	0
195	20231103	175800	313518078	1979	1979	1979	1979	0
196	20231103	175700	313518078	1979	1979	1979	1979	0
197	20231103	175600	313518078	1979	1979	1979	1979	0
198	20231103	175500	313518078	1979	1979	1979	1979	0
199	20231103	175400	313518078	1979	1979	1979	1979	0
200	20231103	175300	313518078	1979	1979	1979	1979	0
201	20231103	175200	313518078	1979	1979	1979	1979	0
202	20231103	175100	313518078	1979	1979	1979	1979	0
203	20231103	175000	313518078	1979	1979	1979	1979	0
204	20231103	174900	313518078	1979	1979	1979	1979	0
205	20231103	174800	313518078	1979	1979	1979	1979	0
206	20231103	174700	313518078	1979	1979	1979	1979	0
207	20231103	174600	313518078	1979	1979	1979	1979	0
208	20231103	174500	313518078	1979	1979	1979	1979	0
209	20231103	174400	313518078	1979	1979	1979	1979	0
210	20231103	174300	313518078	1979	1979	1979	1979	0
211	20231103	174200	313518078	1979	1979	1979	1979	0
212	20231103	174100	313518078	1979	1979	1979	1979	2394
213	20231103	174000	313518078	1979	1979	1979	1979	0
214	20231103	173900	313518078	1979	1979	1979	1979	0
215	20231103	173800	313518078	1979	1979	1979	1979	0
216	20231103	173700	313518078	1979	1979	1979	1979	0
217	20231103	173600	313518078	1979	1979	1979	1979	0
218	20231103	173500	313518078	1979	1979	1979	1979	0
219	20231103	173400	313518078	1979	1979	1979	1979	0
220	20231103	173300	313518078	1979	1979	1979	1979	0
221	20231103	173200	313518078	1979	1979	1979	1979	0
222	20231103	173100	313518078	1979	1979	1979	1979	0
223	20231103	173000	313518078	1979	1979	1979	1979	0
224	20231103	172900	313518078	1979	1979	1979	1979	0
225	20231103	172800	313518078	1979	1979	1979	1979	0
226	20231103	172700	313518078	1979	1979	1979	1979	0
227	20231103	172600	313518078	1979	1979	1979	1979	0
228	20231103	172500	313518078	1979	1979	1979	1979	0
229	20231103	172400	313518078	1979	1979	1979	1979	0
230	20231103	172300	313518078	1979	1979	1979	1979	0
231	20231103	172200	313518078	1979	1979	1979	1979	0
232	20231103	172100	313518078	1979	1979	1979	1979	0
233	20231103	172000	313518078	1979	1979	1979	1979	0
234	20231103	171900	313518078	1979	1979	1979	1979	0
235	20231103	171800	313518078	1979	1979	1979	1979	0
236	20231103	171700	313518078	1979	1979	1979	1979	0
237	20231103	171600	313518078	1979	1979	1979	1979	0
238	20231103	171500	313518078	1979	1979	1979	1979	0
239	20231103	171400	313518078	1979	1979	1979	1979	0
240	20231103	171300	313518078	1979	1979	1979	1979	0
241	20231103	171200	313518078	1979	1979	1979	1979	0
242	20231103	171100	313518078	1979	1979	1979	1979	2394
243	20231103	171000	313518078	1979	1979	1979	1979	0
244	20231103	170900	313518078	1979	1979	1979	1979	0
245	20231103	170800	313518078	1979	1979	1979	1979	0
246	20231103	170700	313518078	1979	1979	1979	1979	0
247	20231103	170600	313518078	1979	1979	1979	1979	0
248	20231103	170500	313518078	1979	1979	1979	1979	0
249	20231103	170400	313518078	1979	1979	1979	1979	0
250	20231103	170300	313518078	1979	1979	1979	1979	0
251	20231103	170200	313518078	1979	1979	1979	1979	0
252	20231103	170100	313518078	1979	1979	1979	1979	0
253	20231103	170000	313518078	1979	1979	1979	1979	0
254	20231103	165900	313518078	1979	1979	1979	1979	0
255	20231103	165800	313518078	1979	1979	1979	1979	0
256	20231103	165700	313518078	1979	1979	1979	1979	0
257	20231103	165600	313518078	1979	1979	1979	1979	0
258	20231103	165500	313518078	1979	1979	1979	1979	0
259	20231103	165400	313518078	1979	1979	1979	1979	0
260	20231103	165300	313518078	1979	1979	1979	1979	0
261	20231103	165200	313518078	1979	1979	1979	1979	0
262	20231103	165100	313518078	1979	1979	1979	1979	0
263	20231103	165000	313518078	1979	1979	1979	1979	0
264	20231103	164900	313518078	1979	1979	1979	1979	0
265	20231103	164800	313518078	1979	1979	1979	1979	0
266	20231103	164700	313518078	1979	1979	1979	1979	0
267	20231103	164600	313518078	1979	1979	1979	1979	0
268	20231103	164500	313518078	1979	1979	1979	1979	0
269	20231103	164400	313518078	1979	1979	1979	1979	0
270	20231103	164300	313518078	1979	1979	1979	1979	0
271	20231103	164200	313518078	1979	1979	1979	1979	0
272	20231103	164100	313518078	1979	1979	1979	1979	2394
273	20231103	164000	313518078	1979	1979	1979	1979	0
274	20231103	163900	313518078	1979	1979	1979	1979	0
275	20231103	163800	313518078	1979	1979	1979	1979	0
276	20231103	163700	313518078	1979	1979	1979	1979	0
277	20231103	163600	313518078	1979	1979	1979	1979	0
278	20231103	163500	313518078	1979	1979	1979	1979	0
279	20231103	163400	313518078	1979	1979	1979	1979	0
280	20231103	163300	313518078	1979	1979	1979	1979	0
281	20231103	163200	313518078	1979	1979	1979	1979	0
282	20231103	163100	313518078	1979	1979	1979	1979	0
283	20231103	163000	313518078	1979	1979	1979	1979	0
284	20231103	162900	313518078	1979	1979	1979	1979	0
285	20231103	162800	313518078	1979	1979	1979	1979	0
286	20231103	162700	313518078	1979	1979	1979	1979	0
287	20231103	162600	313518078	1979	1979	1979	1979	0
288	20231103	162500	313518078	1979	1979	1979	1979	0
289	20231103	162400	313518078	1979	1979	1979	1979	0
290	20231103	162300	313518078	1979	1979	1979	1979	0
291	20231103	162200	313518078	1979	1979	1979	1979	0
292	20231103	162100	313518078	1979	1979	1979	1979	0
293	20231103	162000	313518078	1979	1979	1979	1979	0
294	20231103	161900	313518078	1979	1979	1979	1979	0
295	20231103	161800	313518078	1979	1979	1979	1979	0
296	20231103	161700	313518078	1979	1979	1979	1979	0
297	20231103	161600	313518078	1979	1979	1979	1979	0
298	20231103	161500	313518078	1979	1979	1979	1979	0
299	20231103	161400	313518078	1979	1979	1979	1979	0
300	20231103	161300	313518078	1979	1979	1979	1979	0
301	20231103	161200	313518078	1979	1979	1979	1979	0
302	20231103	161100	313518078	1979	1979	1979	1979	2394
303	20231103	161000	313518078	1979	1979	1979	1979	0
304	20231103	160900	313518078	1979	1979	1979	1979	0
305	20231103	160800	313518078	1979	1979	1979	1979	0
306	20231103	160700	313518078	1979	1979	1979	1979	0
307	20231103	160600	313518078	1979	1979	1979	1979	0
308	20231103	160500	313518078	1979	1979	1979	1979	0
309	20231103	160400	313518078	1979	1979	1979	1979	0
310	20231103	160300	313518078	1979	1979	1979	1979	0
311	20231103	160200	313518078	1979	1979	1979	1979	0
312	20231103	160100	313518078	1979	1979	1979	1979	0
313	20231103	160000	313518078	1979	1979	1979	1979	0
314	20231103	155900	313518078	1979	1979	1979	1979	0
315	20231103	155800	313518078	1979	1979	1979	1979	0
316	20231103	155700	313518078	1979	1979	1979	1979	0
317	20231103	155600	313518078	1979	1979	1979	1979	0
318	20231103	155500	313518078	1979	1979	1979	1979	0
319	20231103	155400	313518078	1979	1979	1979	1979	0
320	20231103	155300	313518078	1979	1979	1979	1979	0
321	20231103	155200	313518078	1979	1979	1979	1979	0
322	20231103	155100	313518078	1979	1979	1979	1979	0
323	20231103	155000	313518078	1979	1979	1979	1979	0
324	20231103	154900	313518078	1979	1979	1979	1979	0
325	20231103	154800	313518078	1979	1979	1979	1979	0
326	20231103	154700	313518078	1979	1979	1979	1979	0
327	20231103	154600	313518078	1979	1979	1979	1979	0
328	20231103	154500	313518078	1979	1979	1979	1979	0
329	20231103	154400	313518078	1979	1979	1979	1979	0
330	20231103	154300	313518078	1979	1979	1979	1979	0
331	20231103	154200	313518078	1979	1979	1979	1979	0
332	20231103	154100	313518078	1979	1979	1979	1979	2394
333	20231103	154000	313518078	1979	1979	1979	1979	0
334	20231103	153900	313518078	1979	1979	1979	1979	0
335	20231103	153800	313518078	1979	1979	1979	1979	0
336	20231103	153700	313518078	1979	1979	1979	1979	0
337	20231103	153600	313518078	1979	1979	1979	1979	0
338	20231103	153500	313518078	1979	1979	1979	1979	0
339	20231103	153400	313518078	1979	1979	1979	1979	0
340	20231103	153300	313518078	1979	1979	1979	1979	0
341	20231103	153200	313518078	1979	1979	1979	1979	0
342	20231103	153100	313518078	1979	1979	1979	1979	0
343	20231103	153000	313518078	1979	1979	1979	1979	2394
344	20231103	152900	308780352	1981	1981	1981	1981	0
345	20231103	152800	308780352	1981	1981	1981	1981	0
346	20231103	152700	308780352	1981	1981	1981	1981	0
347	20231103	152600	308780352	1981	1981	1981	1981	0
348	20231103	152500	308780352	1981	1981	1981	1981	0
349	20231103	152400	308780352	1981	1981	1981	1981	0
350	20231103	152300	308780352	1981	1981	1981	1981	0
351	20231103	152200	308780352	1981	1981	1981	1981	0
352	20231103	152100	308780352	1981	1981	1981	1981	0
353	20231103	152000	308780352	1981	1981	1981	1981	0
354	20231103	151900	308780352	1981	1984	1984	1981	695
355	20231103	151800	307402665	1985	1989	1989	1985	394
356	20231103	151700	306620296	1989	1989	1989	1987	389
357	20231103	151600	305847143	1990	1989	1990	1989	278
358	20231103	151500	305294007	1988	1984	1990	1983	1128
359	20231103	151400	303051854	1983	1984	1984	1983	204
360	20231103	151300	302647222	1984	1983	1985	1983	109
361	20231103	151200	302430967	1983	1982	1985	1981	8
362	20231103	151100	302415108	1982	1982	1982	1982	0
363	20231103	151000	302415108	1982	1981	1985	1981	2292
364	20231103	150900	297869852	1979	1979	1981	1976	1847
365	20231103	150800	294213871	1971	1971	1971	1971	100
366	20231103	150700	294016771	1972	1977	1979	1972	244
367	20231103	150600	293535382	1977	1975	1977	1974	180
368	20231103	150500	293179956	1977	1976	1977	1976	704
369	20231103	150400	291788340	1976	1982	1983	1976	411
370	20231103	150300	290975630	1983	1978	1984	1978	1675
371	20231103	150200	287658211	1978	1975	1978	1973	1038
372	20231103	150100	285608133	1975	1973	1975	1973	120
373	20231103	150000	285371231	1974	1974	1974	1974	0
374	20231103	145900	285371231	1974	1972	1974	1972	230
375	20231103	145800	284917376	1968	1968	1968	1968	170
376	20231103	145700	284582816	1970	1970	1971	1970	986
377	20231103	145600	282640391	1970	1967	1970	1967	22
378	20231103	145500	282597075	1961	1961	1961	1961	500
379	20231103	145400	281616575	1961	1963	1963	1961	1085
380	20231103	145300	279486992	1970	1969	1970	1968	1253
381	20231103	145200	277019019	1969	1964	1969	1962	1539
382	20231103	145100	273994586	1963	1963	1963	1962	653
383	20231103	145000	272713157	1963	1963	1963	1963	10
384	20231103	144900	272693527	1963	1963	1963	1963	0
385	20231103	144800	272693527	1963	1962	1963	1962	38
386	20231103	144700	272618953	1963	1963	1963	1963	120
387	20231103	144600	272383393	1957	1957	1957	1957	50
388	20231103	144500	272285543	1958	1963	1964	1958	1491
389	20231103	144400	269362848	1963	1960	1963	1959	889
390	20231103	144300	267619575	1961	1959	1963	1959	2080
391	20231103	144200	263539865	1960	1943	1963	1943	3133
392	20231103	144100	257429493	1942	1942	1942	1941	201
393	20231103	144000	257039251	1942	1942	1942	1942	94
394	20231103	143900	256856703	1943	1943	1943	1943	0
395	20231103	143800	256856703	1943	1943	1943	1943	8
396	20231103	143700	256841159	1944	1944	1944	1944	244
397	20231103	143600	256366823	1944	1944	1944	1944	0
398	20231103	143500	256366823	1944	1944	1944	1944	0
399	20231103	143400	256366823	1944	1944	1944	1944	188
400	20231103	143300	256001351	1944	1938	1944	1938	2
401	20231103	143200	255997469	1942	1942	1942	1942	153
402	20231103	143100	255700343	1942	1942	1942	1942	50
403	20231103	143000	255603243	1942	1942	1942	1942	28
404	20231103	142900	255548867	1943	1943	1943	1943	0
405	20231103	142800	255548867	1943	1943	1943	1943	133
406	20231103	142700	255290448	1942	1940	1942	1939	372
407	20231103	142600	254568274	1941	1942	1942	1941	150
408	20231103	142500	254277024	1942	1942	1942	1942	100
409	20231103	142400	254082824	1942	1935	1942	1935	255
410	20231103	142300	253587796	1940	1940	1940	1940	0
411	20231103	142200	253587796	1940	1940	1940	1940	603
412	20231103	142100	252417976	1940	1942	1942	1940	234
413	20231103	142000	251963746	1942	1942	1942	1942	0
414	20231103	141900	251963746	1942	1942	1942	1942	304
415	20231103	141800	251373378	1942	1942	1942	1942	210
416	20231103	141700	250965558	1942	1942	1942	1942	0
417	20231103	141600	250965558	1942	1942	1942	1942	3
418	20231103	141500	250959732	1942	1942	1942	1942	123
419	20231103	141400	250720866	1940	1940	1940	1940	103
420	20231103	141300	250521046	1940	1940	1940	1940	77
421	20231103	141200	250371666	1940	1940	1940	1940	195
422	20231103	141100	249993366	1939	1940	1940	1939	22
423	20231103	141000	249950707	1940	1937	1940	1937	1000
424	20231103	140900	248011761	1936	1936	1936	1936	10
425	20231103	140800	247992401	1935	1935	1935	1935	0
426	20231103	140700	247992401	1935	1935	1935	1935	50
427	20231103	140600	247895651	1935	1935	1935	1935	101
428	20231103	140500	247700216	1935	1935	1935	1935	504
429	20231103	140400	246724976	1934	1934	1934	1934	0
430	20231103	140300	246724976	1934	1934	1934	1934	107
431	20231103	140200	246518038	1932	1932	1932	1932	0
432	20231103	140100	246518038	1932	1932	1932	1932	65
433	20231103	140000	246392458	1931	1931	1931	1931	0
434	20231103	135900	246392458	1931	1931	1931	1931	63
435	20231103	135800	246270805	1931	1931	1931	1931	0
436	20231103	135700	246270805	1931	1931	1931	1931	0
437	20231103	135600	246270805	1931	1931	1931	1931	104
438	20231103	135500	246069981	1932	1932	1932	1932	0
439	20231103	135400	246069981	1932	1932	1932	1932	0
440	20231103	135300	246069981	1932	1932	1932	1932	204
441	20231103	135200	245675853	1933	1933	1933	1933	0
442	20231103	135100	245675853	1933	1933	1933	1933	0
443	20231103	135000	245675853	1933	1923	1933	1923	190
444	20231103	134900	245309183	1924	1924	1924	1924	150
445	20231103	134800	245020583	1924	1931	1931	1924	1579
446	20231103	134700	241981248	1931	1931	1931	1931	36
447	20231103	134600	241911732	1934	1934	1934	1934	0
448	20231103	134500	241911732	1934	1934	1934	1934	0
449	20231103	134400	241911732	1934	1931	1934	1931	1393
450	20231103	134300	239220364	1932	1932	1932	1932	0
451	20231103	134200	239220364	1932	1932	1932	1932	0
452	20231103	134100	239220364	1932	1932	1932	1932	236
453	20231103	134000	238764412	1927	1927	1933	1927	300
454	20231103	133900	238185712	1933	1933	1933	1933	0
455	20231103	133800	238185712	1933	1933	1933	1933	96
456	20231103	133700	238000144	1927	1929	1929	1927	758
457	20231103	133600	236538141	1932	1932	1932	1932	0
458	20231103	133500	236538141	1932	1932	1932	1932	172
459	20231103	133400	236205837	1929	1932	1932	1929	129
460	20231103	133300	235956810	1932	1932	1932	1932	0
461	20231103	133200	235956810	1932	1932	1932	1932	100
462	20231103	133100	235763610	1931	1931	1931	1931	100
463	20231103	133000	235570510	1932	1932	1932	1932	1
464	20231103	132900	235568578	1932	1932	1932	1932	0
465	20231103	132800	235568578	1932	1932	1932	1932	315
466	20231103	132700	234959998	1932	1932	1932	1932	0
467	20231103	132600	234959998	1932	1932	1932	1932	0
468	20231103	132500	234959998	1932	1932	1932	1932	117
469	20231103	132400	234733954	1932	1932	1932	1932	100
470	20231103	132300	234540754	1932	1932	1932	1932	0
471	20231103	132200	234540754	1932	1930	1932	1930	1502
472	20231103	132100	231641208	1929	1927	1930	1927	564
473	20231103	132000	230553626	1923	1923	1923	1923	0
474	20231103	131900	230553626	1923	1923	1923	1923	49
475	20231103	131800	230459399	1920	1920	1920	1920	79
476	20231103	131700	230307719	1920	1923	1923	1920	626
477	20231103	131600	229104758	1924	1924	1924	1923	327
478	20231103	131500	228475618	1924	1925	1925	1924	486
479	20231103	131400	227540180	1925	1925	1925	1925	0
480	20231103	131300	227540180	1925	1921	1925	1921	641
481	20231103	131200	226307221	1921	1921	1921	1921	0
482	20231103	131100	226307221	1921	1921	1921	1921	0
483	20231103	131000	226307221	1921	1920	1921	1920	9
484	20231103	130900	226289934	1921	1921	1921	1921	2
485	20231103	130800	226286092	1921	1921	1921	1921	0
486	20231103	130700	226286092	1921	1921	1921	1921	85
487	20231103	130600	226122807	1917	1917	1917	1917	0
488	20231103	130500	226122807	1917	1917	1917	1917	0
489	20231103	130400	226122807	1917	1917	1917	1917	0
490	20231103	130300	226122807	1917	1916	1917	1915	1700
491	20231103	130200	222864223	1916	1916	1916	1916	0
492	20231103	130100	222864223	1916	1916	1916	1916	118
493	20231103	130000	222638135	1915	1915	1915	1915	7
494	20231103	125900	222624730	1916	1916	1916	1916	0
495	20231103	125800	222624730	1916	1916	1916	1916	0
496	20231103	125700	222624730	1916	1916	1916	1916	200
497	20231103	125600	222241530	1917	1917	1917	1917	200
498	20231103	125500	221858130	1918	1918	1918	1918	0
499	20231103	125400	221858130	1918	1918	1918	1918	134
500	20231103	125300	221601118	1919	1919	1919	1919	0
501	20231103	125200	221601118	1919	1919	1919	1919	0
502	20231103	125100	221601118	1919	1919	1919	1919	229
503	20231103	125000	221161667	1911	1911	1911	1911	1800
504	20231103	124900	217721867	1920	1919	1920	1919	39
505	20231103	124800	217646989	1919	1919	1919	1919	63
506	20231103	124700	217526092	1922	1922	1922	1922	0
507	20231103	124600	217526092	1922	1922	1922	1922	240
508	20231103	124500	217064812	1922	1922	1922	1922	7
509	20231103	124400	217051358	1923	1923	1923	1923	0
510	20231103	124300	217051358	1923	1923	1923	1923	0
511	20231103	124200	217051358	1923	1923	1923	1923	88
512	20231103	124100	216882134	1920	1919	1920	1919	103
513	20231103	124000	216684382	1920	1920	1920	1920	0
514	20231103	123900	216684382	1920	1920	1920	1920	0
515	20231103	123800	216684382	1920	1911	1920	1911	219
516	20231103	123700	216263992	1921	1921	1921	1921	0
517	20231103	123600	216263992	1921	1921	1921	1921	0
518	20231103	123500	216263992	1921	1918	1921	1918	1138
519	20231103	123400	214080933	1923	1923	1923	1923	0
520	20231103	123300	214080933	1923	1923	1923	1923	0
521	20231103	123200	214080933	1923	1918	1923	1918	216
522	20231103	123100	213665570	1918	1918	1918	1918	1
523	20231103	123000	213663652	1923	1923	1923	1923	193
524	20231103	122900	213292513	1923	1923	1923	1923	3
525	20231103	122800	213286744	1924	1924	1924	1924	0
526	20231103	122700	213286744	1924	1924	1924	1924	0
527	20231103	122600	213286744	1924	1924	1924	1924	240
528	20231103	122500	212824984	1918	1918	1918	1918	0
529	20231103	122400	212824984	1918	1918	1918	1918	0
530	20231103	122300	212824984	1918	1918	1918	1918	16
531	20231103	122200	212794296	1924	1919	1924	1919	10
532	20231103	122100	212775064	1922	1921	1922	1920	20
533	20231103	122000	212736639	1921	1921	1921	1921	232
534	20231103	121900	212290967	1912	1912	1912	1912	0
535	20231103	121800	212290967	1912	1912	1912	1912	0
536	20231103	121700	212290967	1912	1924	1924	1912	201
537	20231103	121600	211905443	1925	1925	1925	1925	0
538	20231103	121500	211905443	1925	1925	1925	1925	0
539	20231103	121400	211905443	1925	1925	1925	1925	184
540	20231103	121300	211551243	1924	1924	1924	1924	0
541	20231103	121200	211551243	1924	1924	1924	1924	0
542	20231103	121100	211551243	1924	1924	1924	1924	0
543	20231103	121000	211551243	1924	1912	1924	1912	748
544	20231103	120900	210119291	1925	1925	1925	1925	1
545	20231103	120800	210117366	1929	1920	1929	1920	1500
546	20231103	120700	207232886	1927	1927	1927	1927	198
547	20231103	120600	206851340	1929	1929	1929	1929	0
548	20231103	120500	206851340	1929	1929	1929	1929	0
549	20231103	120400	206851340	1929	1911	1929	1911	175
550	20231103	120300	206514485	1911	1919	1931	1911	6211
551	20231103	120200	194550378	1919	1919	1919	1919	0
552	20231103	120100	194550378	1919	1919	1919	1919	239
553	20231103	120000	194091737	1910	1910	1910	1910	100
554	20231103	115900	193900737	1910	1918	1918	1910	2000
555	20231103	115800	190080001	1918	1915	1918	1915	301
556	20231103	115700	189503574	1915	1915	1915	1915	100
557	20231103	115600	189312074	1910	1910	1910	1910	3494
558	20231103	115500	182638534	1915	1916	1916	1914	1087
559	20231103	115400	180557576	1916	1916	1916	1916	0
560	20231103	115300	180557576	1916	1916	1916	1916	0
561	20231103	115200	180557576	1916	1916	1916	1916	57
562	20231103	115100	180448364	1915	1915	1915	1915	0
563	20231103	115000	180448364	1915	1915	1915	1915	0
564	20231103	114900	180448364	1915	1915	1915	1915	205
565	20231103	114800	180055789	1914	1914	1914	1914	5
566	20231103	114700	180046219	1914	1914	1914	1914	230
567	20231103	114600	179605999	1914	1914	1914	1914	30
568	20231103	114500	179548579	1914	1914	1914	1914	62
569	20231103	114400	179429911	1915	1915	1915	1915	0
570	20231103	114300	179429911	1915	1915	1915	1915	0
571	20231103	114200	179429911	1915	1915	1915	1915	224
572	20231103	114100	179000951	1910	1910	1910	1910	49
573	20231103	114000	178907361	1911	1911	1911	1911	151
574	20231103	113900	178618800	1915	1915	1915	1911	1028
575	20231103	113800	176651962	1915	1917	1917	1915	377
576	20231103	113700	175929599	1917	1929	1930	1917	1422
577	20231103	113600	173196880	1929	1924	1930	1923	815
578	20231103	113500	171626901	1924	1927	1927	1924	205
579	20231103	113400	171232081	1928	1928	1928	1928	50
580	20231103	113300	171135681	1930	1930	1930	1930	104
581	20231103	113200	170934961	1929	1929	1929	1929	5
582	20231103	113100	170925316	1929	1928	1931	1927	1669
583	20231103	113000	167703889	1928	1930	1932	1928	1392
584	20231103	112900	165017617	1929	1923	1929	1922	1907
585	20231103	112800	161341048	1927	1923	1928	1921	2502
586	20231103	112700	156520860	1923	1922	1924	1918	1124
587	20231103	112600	154360076	1923	1900	1925	1900	1913
588	20231103	112500	150703683	1900	1894	1900	1893	589
589	20231103	112400	149586641	1892	1892	1892	1892	203
590	20231103	112300	149202565	1891	1891	1891	1891	0
591	20231103	112200	149202565	1891	1891	1891	1891	319
592	20231103	112100	148599336	1891	1891	1891	1891	3
593	20231103	112000	148593663	1884	1884	1884	1884	0
594	20231103	111900	148593663	1884	1884	1884	1884	100
595	20231103	111800	148405263	1877	1876	1879	1876	1744
596	20231103	111700	145131759	1875	1874	1875	1873	269
597	20231103	111600	144627396	1874	1874	1875	1868	114
598	20231103	111500	144413752	1874	1874	1874	1874	0
599	20231103	111400	144413752	1874	1873	1874	1873	386
600	20231103	111300	143690524	1872	1873	1873	1872	63
601	20231103	111200	143572569	1869	1869	1869	1869	0
602	20231103	111100	143572569	1869	1868	1869	1867	890
603	20231103	111000	141910288	1866	1866	1866	1866	10
604	20231103	110900	141891628	1865	1865	1865	1865	300
605	20231103	110800	141332128	1866	1860	1866	1860	760
606	20231103	110700	139916968	1861	1861	1861	1861	0
607	20231103	110600	139916968	1861	1869	1869	1861	3084
608	20231103	110500	134171506	1869	1869	1869	1869	151
609	20231103	110400	133889287	1869	1872	1872	1869	478
610	20231103	110300	132995675	1872	1872	1872	1872	104
611	20231103	110200	132800987	1871	1870	1871	1870	353
612	20231103	110100	132140777	1869	1869	1869	1869	0
613	20231103	110000	132140777	1869	1869	1869	1869	0
614	20231103	105900	132140777	1869	1869	1869	1869	89
615	20231103	105800	131974436	1868	1869	1869	1868	47
616	20231103	105700	131886630	1869	1868	1869	1868	50
617	20231103	105600	131793218	1869	1869	1869	1869	134
618	20231103	105500	131542772	1869	1870	1870	1869	130
619	20231103	105400	131299772	1870	1872	1872	1870	309
620	20231103	105300	130721464	1872	1872	1872	1872	14
621	20231103	105200	130695256	1871	1871	1871	1871	4
622	20231103	105100	130687772	1868	1868	1868	1868	0
623	20231103	105000	130687772	1868	1870	1870	1868	2
624	20231103	104900	130684034	1872	1872	1872	1872	96
625	20231103	104800	130504322	1872	1872	1872	1872	0
626	20231103	104700	130504322	1872	1872	1872	1872	0
627	20231103	104600	130504322	1872	1872	1872	1872	236
628	20231103	104500	130062530	1873	1873	1873	1873	0
629	20231103	104400	130062530	1873	1873	1873	1873	99
630	20231103	104300	129877103	1876	1867	1876	1867	377
631	20231103	104200	129170931	1867	1867	1867	1867	0
632	20231103	104100	129170931	1867	1864	1867	1864	495
633	20231103	104000	128247511	1863	1863	1863	1863	118
634	20231103	103900	128027677	1864	1862	1864	1862	164
635	20231103	103800	127722209	1861	1861	1861	1861	0
636	20231103	103700	127722209	1861	1861	1861	1861	65
637	20231103	103600	127601244	1860	1860	1860	1860	124
638	20231103	103500	127370604	1859	1859	1859	1859	100
639	20231103	103400	127184704	1859	1858	1859	1858	24
640	20231103	103300	127140109	1855	1855	1855	1855	0
641	20231103	103200	127140109	1855	1855	1855	1855	216
642	20231103	103100	126739429	1859	1859	1859	1859	101
643	20231103	103000	126551670	1860	1860	1860	1860	0
644	20231103	102900	126551670	1860	1860	1860	1860	0
645	20231103	102800	126551670	1860	1862	1863	1860	308
646	20231103	102700	125978200	1865	1865	1865	1865	803
647	20231103	102600	124480605	1866	1866	1866	1866	0
648	20231103	102500	124480605	1866	1866	1866	1866	0
649	20231103	102400	124480605	1866	1860	1866	1860	1355
650	20231103	102300	121959657	1866	1870	1870	1866	196
651	20231103	102200	121593487	1874	1875	1875	1874	310
652	20231103	102100	121012283	1879	1879	1879	1879	183
653	20231103	102000	120668426	1880	1891	1891	1880	283
654	20231103	101900	120136331	1891	1891	1891	1891	0
655	20231103	101800	120136331	1891	1895	1895	1891	171
656	20231103	101700	119812930	1877	1872	1877	1872	5981
657	20231103	101600	108598861	1869	1869	1869	1869	0
658	20231103	101500	108598861	1869	1869	1869	1868	47
659	20231103	101400	108511052	1868	1868	1869	1868	32
660	20231103	101300	108451246	1868	1868	1869	1868	14
661	20231103	101200	108425092	1868	1868	1868	1868	10
662	20231103	101100	108406412	1863	1863	1863	1863	32
663	20231103	101000	108346796	1863	1863	1863	1863	68
664	20231103	100900	108220112	1864	1864	1864	1864	179
665	20231103	100800	107886456	1851	1851	1851	1851	0
666	20231103	100700	107886456	1851	1851	1851	1851	499
667	20231103	100600	106962807	1850	1844	1850	1844	246
668	20231103	100500	106507861	1837	1837	1837	1837	0
669	20231103	100400	106507861	1837	1837	1837	1837	0
670	20231103	100300	106507861	1837	1836	1839	1836	455
671	20231103	100200	105672032	1835	1834	1835	1834	149
672	20231103	100100	105398643	1831	1831	1831	1831	8
673	20231103	100000	105383995	1835	1831	1836	1831	328
674	20231103	095900	104782464	1831	1831	1831	1831	63
675	20231103	095800	104667111	1826	1831	1831	1826	246
676	20231103	095700	104217680	1829	1827	1829	1827	435
677	20231103	095600	103422251	1825	1823	1825	1823	754
678	20231103	095500	102046936	1823	1823	1823	1823	0
679	20231103	095400	102046936	1823	1823	1823	1823	0
680	20231103	095300	102046936	1823	1821	1823	1821	141
681	20231103	095200	101789993	1821	1821	1821	1821	277
682	20231103	095100	101285576	1821	1823	1823	1821	93
683	20231103	095000	101116175	1823	1822	1823	1822	512
684	20231103	094900	100182867	1815	1829	1829	1815	1380
685	20231103	094800	97669114	1829	1832	1832	1829	871
686	20231103	094700	96073750	1832	1844	1844	1832	1841
687	20231103	094600	92685694	1844	1848	1848	1844	532
688	20231103	094500	91703690	1848	1848	1848	1848	118
689	20231103	094400	91485626	1850	1848	1850	1848	240
690	20231103	094300	91041708	1850	1850	1850	1850	1
691	20231103	094200	91039858	1850	1850	1850	1850	0
692	20231103	094100	91039858	1850	1849	1850	1849	157
693	20231103	094000	90749431	1849	1849	1849	1849	38
694	20231103	093900	90679169	1849	1851	1851	1849	89
695	20231103	093800	90514568	1851	1856	1856	1851	246
696	20231103	093700	90058247	1854	1854	1854	1854	76
697	20231103	093600	89917343	1854	1854	1854	1854	34
698	20231103	093500	89854307	1854	1851	1854	1851	213
699	20231103	093400	89459790	1853	1853	1853	1853	0
700	20231103	093300	89459790	1853	1853	1853	1853	10
701	20231103	093200	89441260	1853	1850	1853	1850	227
702	20231103	093100	89021304	1855	1855	1855	1854	251
703	20231103	093000	88555716	1855	1857	1858	1850	783
704	20231103	092900	87106734	1858	1858	1858	1858	0
705	20231103	092800	87106734	1858	1859	1859	1851	1792
706	20231103	092700	83787323	1851	1855	1859	1851	1849
707	20231103	092600	80361096	1855	1863	1863	1855	3410
708	20231103	092500	74024468	1864	1867	1870	1864	2333
709	20231103	092400	69670704	1867	1867	1867	1867	51
710	20231103	092300	69575487	1874	1872	1874	1872	600
711	20231103	092200	68451435	1875	1863	1875	1863	116
712	20231103	092100	68233947	1864	1864	1864	1863	1629
713	20231103	092000	65197522	1865	1873	1873	1865	4171
714	20231103	091900	57407930	1873	1886	1886	1872	9555
715	20231103	091800	39436518	1887	1892	1892	1887	3248
716	20231103	091700	33294957	1891	1891	1891	1891	10
717	20231103	091600	33276047	1892	1891	1896	1891	195
718	20231103	091500	32907046	1892	1891	1892	1891	334
719	20231103	091400	32275140	1891	1891	1891	1891	67
720	20231103	091300	32148443	1890	1888	1890	1888	242
721	20231103	091200	31691067	1889	1893	1893	1889	1494
722	20231103	091100	28866009	1893	1897	1897	1893	7
723	20231103	091000	28852742	1899	1895	1899	1892	852
724	20231103	090900	27236367	1895	1895	1895	1895	2
725	20231103	090800	27232577	1898	1897	1898	1897	86
726	20231103	090700	27069356	1898	1898	1898	1898	165
727	20231103	090600	26756186	1893	1893	1893	1893	0
728	20231103	090500	26756186	1893	1894	1894	1893	802
729	20231103	090400	25237399	1900	1900	1900	1900	0
730	20231103	090300	25237399	1900	1910	1911	1900	586
731	20231103	090200	24123609	1912	1911	1912	1904	7198
732	20231103	090100	10407892	1912	1912	1912	1908	1355
733	20231103	090000	7819757	1915	1918	1930	1915	4079