KissMeData/031510/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191200	259436480	1956	1956	1956	1956	3191
3	20231114	191100	259436480	1956	1956	1956	1956	0
4	20231114	191000	259436480	1956	1956	1956	1956	0
5	20231114	190900	259436480	1956	1956	1956	1956	0
6	20231114	190800	259436480	1956	1956	1956	1956	0
7	20231114	190700	259436480	1956	1956	1956	1956	0
8	20231114	190600	259436480	1956	1956	1956	1956	0
9	20231114	190500	259436480	1956	1956	1956	1956	0
10	20231114	190400	259436480	1956	1956	1956	1956	0
11	20231114	190300	259436480	1956	1956	1956	1956	0
12	20231114	190200	259436480	1956	1956	1956	1956	0
13	20231114	190100	259436480	1956	1956	1956	1956	0
14	20231114	190000	259436480	1956	1956	1956	1956	0
15	20231114	185900	259436480	1956	1956	1956	1956	0
16	20231114	185800	259436480	1956	1956	1956	1956	0
17	20231114	185700	259436480	1956	1956	1956	1956	0
18	20231114	185600	259436480	1956	1956	1956	1956	0
19	20231114	185500	259436480	1956	1956	1956	1956	0
20	20231114	185400	259436480	1956	1956	1956	1956	0
21	20231114	185300	259436480	1956	1956	1956	1956	0
22	20231114	185200	259436480	1956	1956	1956	1956	0
23	20231114	185100	259436480	1956	1956	1956	1956	0
24	20231114	185000	259436480	1956	1956	1956	1956	0
25	20231114	184900	259436480	1956	1956	1956	1956	0
26	20231114	184800	259436480	1956	1956	1956	1956	0
27	20231114	184700	259436480	1956	1956	1956	1956	0
28	20231114	184600	259436480	1956	1956	1956	1956	0
29	20231114	184500	259436480	1956	1956	1956	1956	0
30	20231114	184400	259436480	1956	1956	1956	1956	0
31	20231114	184300	259436480	1956	1956	1956	1956	0
32	20231114	184200	259436480	1956	1956	1956	1956	3191
33	20231114	184100	259436480	1956	1956	1956	1956	0
34	20231114	184000	259436480	1956	1956	1956	1956	0
35	20231114	183900	259436480	1956	1956	1956	1956	0
36	20231114	183800	259436480	1956	1956	1956	1956	0
37	20231114	183700	259436480	1956	1956	1956	1956	0
38	20231114	183600	259436480	1956	1956	1956	1956	0
39	20231114	183500	259436480	1956	1956	1956	1956	0
40	20231114	183400	259436480	1956	1956	1956	1956	0
41	20231114	183300	259436480	1956	1956	1956	1956	0
42	20231114	183200	259436480	1956	1956	1956	1956	0
43	20231114	183100	259436480	1956	1956	1956	1956	0
44	20231114	183000	259436480	1956	1956	1956	1956	0
45	20231114	182900	259436480	1956	1956	1956	1956	0
46	20231114	182800	259436480	1956	1956	1956	1956	0
47	20231114	182700	259436480	1956	1956	1956	1956	0
48	20231114	182600	259436480	1956	1956	1956	1956	0
49	20231114	182500	259436480	1956	1956	1956	1956	0
50	20231114	182400	259436480	1956	1956	1956	1956	0
51	20231114	182300	259436480	1956	1956	1956	1956	0
52	20231114	182200	259436480	1956	1956	1956	1956	0
53	20231114	182100	259436480	1956	1956	1956	1956	0
54	20231114	182000	259436480	1956	1956	1956	1956	0
55	20231114	181900	259436480	1956	1956	1956	1956	0
56	20231114	181800	259436480	1956	1956	1956	1956	0
57	20231114	181700	259436480	1956	1956	1956	1956	0
58	20231114	181600	259436480	1956	1956	1956	1956	0
59	20231114	181500	259436480	1956	1956	1956	1956	0
60	20231114	181400	259436480	1956	1956	1956	1956	0
61	20231114	181300	259436480	1956	1956	1956	1956	0
62	20231114	181200	259436480	1956	1956	1956	1956	3191
63	20231114	181100	259436480	1956	1956	1956	1956	0
64	20231114	181000	259436480	1956	1956	1956	1956	0
65	20231114	180900	259436480	1956	1956	1956	1956	0
66	20231114	180800	259436480	1956	1956	1956	1956	0
67	20231114	180700	259436480	1956	1956	1956	1956	0
68	20231114	180600	259436480	1956	1956	1956	1956	0
69	20231114	180500	259436480	1956	1956	1956	1956	0
70	20231114	180400	259436480	1956	1956	1956	1956	0
71	20231114	180300	259436480	1956	1956	1956	1956	0
72	20231114	180200	259436480	1956	1956	1956	1956	0
73	20231114	180100	259436480	1956	1956	1956	1956	0
74	20231114	180000	259436480	1956	1956	1956	1956	0
75	20231114	175900	259436480	1956	1956	1956	1956	0
76	20231114	175800	259436480	1956	1956	1956	1956	0
77	20231114	175700	259436480	1956	1956	1956	1956	0
78	20231114	175600	259436480	1956	1956	1956	1956	0
79	20231114	175500	259436480	1956	1956	1956	1956	0
80	20231114	175400	259436480	1956	1956	1956	1956	0
81	20231114	175300	259436480	1956	1956	1956	1956	0
82	20231114	175200	259436480	1956	1956	1956	1956	0
83	20231114	175100	259436480	1956	1956	1956	1956	0
84	20231114	175000	259436480	1956	1956	1956	1956	0
85	20231114	174900	259436480	1956	1956	1956	1956	0
86	20231114	174800	259436480	1956	1956	1956	1956	0
87	20231114	174700	259436480	1956	1956	1956	1956	0
88	20231114	174600	259436480	1956	1956	1956	1956	0
89	20231114	174500	259436480	1956	1956	1956	1956	0
90	20231114	174400	259436480	1956	1956	1956	1956	0
91	20231114	174300	259436480	1956	1956	1956	1956	0
92	20231114	174200	259436480	1956	1956	1956	1956	3191
93	20231114	174100	259436480	1956	1956	1956	1956	0
94	20231114	174000	259436480	1956	1956	1956	1956	0
95	20231114	173900	259436480	1956	1956	1956	1956	0
96	20231114	173800	259436480	1956	1956	1956	1956	0
97	20231114	173700	259436480	1956	1956	1956	1956	0
98	20231114	173600	259436480	1956	1956	1956	1956	0
99	20231114	173500	259436480	1956	1956	1956	1956	0
100	20231114	173400	259436480	1956	1956	1956	1956	0
101	20231114	173300	259436480	1956	1956	1956	1956	0
102	20231114	173200	259436480	1956	1956	1956	1956	0
103	20231114	173100	259436480	1956	1956	1956	1956	0
104	20231114	173000	259436480	1956	1956	1956	1956	0
105	20231114	172900	259436480	1956	1956	1956	1956	0
106	20231114	172800	259436480	1956	1956	1956	1956	0
107	20231114	172700	259436480	1956	1956	1956	1956	0
108	20231114	172600	259436480	1956	1956	1956	1956	0
109	20231114	172500	259436480	1956	1956	1956	1956	0
110	20231114	172400	259436480	1956	1956	1956	1956	0
111	20231114	172300	259436480	1956	1956	1956	1956	0
112	20231114	172200	259436480	1956	1956	1956	1956	0
113	20231114	172100	259436480	1956	1956	1956	1956	0
114	20231114	172000	259436480	1956	1956	1956	1956	0
115	20231114	171900	259436480	1956	1956	1956	1956	0
116	20231114	171800	259436480	1956	1956	1956	1956	0
117	20231114	171700	259436480	1956	1956	1956	1956	0
118	20231114	171600	259436480	1956	1956	1956	1956	0
119	20231114	171500	259436480	1956	1956	1956	1956	0
120	20231114	171400	259436480	1956	1956	1956	1956	0
121	20231114	171300	259436480	1956	1956	1956	1956	0
122	20231114	171200	259436480	1956	1956	1956	1956	3191
123	20231114	171100	259436480	1956	1956	1956	1956	0
124	20231114	171000	259436480	1956	1956	1956	1956	0
125	20231114	170900	259436480	1956	1956	1956	1956	0
126	20231114	170800	259436480	1956	1956	1956	1956	0
127	20231114	170700	259436480	1956	1956	1956	1956	0
128	20231114	170600	259436480	1956	1956	1956	1956	0
129	20231114	170500	259436480	1956	1956	1956	1956	0
130	20231114	170400	259436480	1956	1956	1956	1956	0
131	20231114	170300	259436480	1956	1956	1956	1956	0
132	20231114	170200	259436480	1956	1956	1956	1956	0
133	20231114	170100	259436480	1956	1956	1956	1956	0
134	20231114	170000	259436480	1956	1956	1956	1956	0
135	20231114	165900	259436480	1956	1956	1956	1956	0
136	20231114	165800	259436480	1956	1956	1956	1956	0
137	20231114	165700	259436480	1956	1956	1956	1956	0
138	20231114	165600	259436480	1956	1956	1956	1956	0
139	20231114	165500	259436480	1956	1956	1956	1956	0
140	20231114	165400	259436480	1956	1956	1956	1956	0
141	20231114	165300	259436480	1956	1956	1956	1956	0
142	20231114	165200	259436480	1956	1956	1956	1956	0
143	20231114	165100	259436480	1956	1956	1956	1956	0
144	20231114	165000	259436480	1956	1956	1956	1956	0
145	20231114	164900	259436480	1956	1956	1956	1956	0
146	20231114	164800	259436480	1956	1956	1956	1956	0
147	20231114	164700	259436480	1956	1956	1956	1956	0
148	20231114	164600	259436480	1956	1956	1956	1956	0
149	20231114	164500	259436480	1956	1956	1956	1956	0
150	20231114	164400	259436480	1956	1956	1956	1956	0
151	20231114	164300	259436480	1956	1956	1956	1956	0
152	20231114	164200	259436480	1956	1956	1956	1956	3191
153	20231114	164100	259436480	1956	1956	1956	1956	0
154	20231114	164000	259436480	1956	1956	1956	1956	0
155	20231114	163900	259436480	1956	1956	1956	1956	0
156	20231114	163800	259436480	1956	1956	1956	1956	0
157	20231114	163700	259436480	1956	1956	1956	1956	0
158	20231114	163600	259436480	1956	1956	1956	1956	0
159	20231114	163500	259436480	1956	1956	1956	1956	0
160	20231114	163400	259436480	1956	1956	1956	1956	0
161	20231114	163300	259436480	1956	1956	1956	1956	0
162	20231114	163200	259436480	1956	1956	1956	1956	0
163	20231114	163100	259436480	1956	1956	1956	1956	0
164	20231114	163000	259436480	1956	1956	1956	1956	0
165	20231114	162900	259436480	1956	1956	1956	1956	0
166	20231114	162800	259436480	1956	1956	1956	1956	0
167	20231114	162700	259436480	1956	1956	1956	1956	0
168	20231114	162600	259436480	1956	1956	1956	1956	0
169	20231114	162500	259436480	1956	1956	1956	1956	0
170	20231114	162400	259436480	1956	1956	1956	1956	0
171	20231114	162300	259436480	1956	1956	1956	1956	0
172	20231114	162200	259436480	1956	1956	1956	1956	0
173	20231114	162100	259436480	1956	1956	1956	1956	0
174	20231114	162000	259436480	1956	1956	1956	1956	0
175	20231114	161900	259436480	1956	1956	1956	1956	0
176	20231114	161800	259436480	1956	1956	1956	1956	0
177	20231114	161700	259436480	1956	1956	1956	1956	0
178	20231114	161600	259436480	1956	1956	1956	1956	0
179	20231114	161500	259436480	1956	1956	1956	1956	0
180	20231114	161400	259436480	1956	1956	1956	1956	0
181	20231114	161300	259436480	1956	1956	1956	1956	0
182	20231114	161200	259436480	1956	1956	1956	1956	3191
183	20231114	161100	259436480	1956	1956	1956	1956	0
184	20231114	161000	259436480	1956	1956	1956	1956	0
185	20231114	160900	259436480	1956	1956	1956	1956	0
186	20231114	160800	259436480	1956	1956	1956	1956	0
187	20231114	160700	259436480	1956	1956	1956	1956	0
188	20231114	160600	259436480	1956	1956	1956	1956	0
189	20231114	160500	259436480	1956	1956	1956	1956	0
190	20231114	160400	259436480	1956	1956	1956	1956	0
191	20231114	160300	259436480	1956	1956	1956	1956	0
192	20231114	160200	259436480	1956	1956	1956	1956	0
193	20231114	160100	259436480	1956	1956	1956	1956	0
194	20231114	160000	259436480	1956	1956	1956	1956	0
195	20231114	155900	259436480	1956	1956	1956	1956	0
196	20231114	155800	259436480	1956	1956	1956	1956	0
197	20231114	155700	259436480	1956	1956	1956	1956	0
198	20231114	155600	259436480	1956	1956	1956	1956	0
199	20231114	155500	259436480	1956	1956	1956	1956	0
200	20231114	155400	259436480	1956	1956	1956	1956	0
201	20231114	155300	259436480	1956	1956	1956	1956	0
202	20231114	155200	259436480	1956	1956	1956	1956	0
203	20231114	155100	259436480	1956	1956	1956	1956	0
204	20231114	155000	259436480	1956	1956	1956	1956	0
205	20231114	154900	259436480	1956	1956	1956	1956	0
206	20231114	154800	259436480	1956	1956	1956	1956	0
207	20231114	154700	259436480	1956	1956	1956	1956	0
208	20231114	154600	259436480	1956	1956	1956	1956	0
209	20231114	154500	259436480	1956	1956	1956	1956	0
210	20231114	154400	259436480	1956	1956	1956	1956	0
211	20231114	154300	259436480	1956	1956	1956	1956	0
212	20231114	154200	259436480	1956	1956	1956	1956	3191
213	20231114	154100	259436480	1956	1956	1956	1956	0
214	20231114	154000	259436480	1956	1956	1956	1956	0
215	20231114	153900	259436480	1956	1956	1956	1956	0
216	20231114	153800	259436480	1956	1956	1956	1956	0
217	20231114	153700	259436480	1956	1956	1956	1956	0
218	20231114	153600	259436480	1956	1956	1956	1956	0
219	20231114	153500	259436480	1956	1956	1956	1956	0
220	20231114	153400	259436480	1956	1956	1956	1956	0
221	20231114	153300	259436480	1956	1956	1956	1956	0
222	20231114	153200	259436480	1956	1956	1956	1956	0
223	20231114	153100	259436480	1956	1956	1956	1956	0
224	20231114	153000	259436480	1956	1956	1956	1956	3191
225	20231114	152900	253194884	1951	1951	1951	1951	0
226	20231114	152800	253194884	1951	1951	1951	1951	0
227	20231114	152700	253194884	1951	1951	1951	1951	0
228	20231114	152600	253194884	1951	1951	1951	1951	0
229	20231114	152500	253194884	1951	1951	1951	1951	0
230	20231114	152400	253194884	1951	1951	1951	1951	0
231	20231114	152300	253194884	1951	1951	1951	1951	0
232	20231114	152200	253194884	1951	1951	1951	1951	0
233	20231114	152100	253194884	1951	1951	1951	1951	0
234	20231114	152000	253194884	1951	1951	1951	1951	0
235	20231114	151900	253194884	1951	1939	1951	1939	3
236	20231114	151800	253189055	1951	1939	1951	1939	4
237	20231114	151700	253181263	1956	1956	1956	1956	0
238	20231114	151600	253181263	1956	1956	1956	1956	42
239	20231114	151500	253099111	1938	1950	1950	1937	1704
240	20231114	151400	249794966	1950	1950	1950	1950	2
241	20231114	151300	249791066	1959	1958	1959	1958	267
242	20231114	151200	249268023	1959	1936	1959	1936	1050
243	20231114	151100	247212877	1935	1936	1936	1935	860
244	20231114	151000	245548277	1935	1935	1935	1935	898
245	20231114	150900	243810647	1935	1937	1937	1935	3444
246	20231114	150800	237145612	1936	1936	1936	1936	0
247	20231114	150700	237145612	1936	1936	1936	1936	0
248	20231114	150600	237145612	1936	1937	1937	1936	312
249	20231114	150500	236541470	1936	1944	1944	1936	305
250	20231114	150400	235950208	1945	1945	1945	1945	0
251	20231114	150300	235950208	1945	1945	1945	1945	2
252	20231114	150200	235946318	1945	1946	1946	1945	151
253	20231114	150100	235652572	1947	1947	1947	1947	0
254	20231114	150000	235652572	1947	1947	1947	1947	0
255	20231114	145900	235652572	1947	1947	1947	1947	0
256	20231114	145800	235652572	1947	1947	1947	1947	0
257	20231114	145700	235652572	1947	1947	1947	1947	0
258	20231114	145600	235652572	1947	1947	1947	1947	0
259	20231114	145500	235652572	1947	1947	1947	1947	5
260	20231114	145400	235642837	1947	1948	1948	1947	286
261	20231114	145300	235085710	1948	1948	1948	1948	0
262	20231114	145200	235085710	1948	1948	1948	1948	2
263	20231114	145100	235081814	1949	1948	1949	1948	18
264	20231114	145000	235046748	1948	1948	1948	1948	0
265	20231114	144900	235046748	1948	1948	1948	1948	399
266	20231114	144800	234269496	1948	1948	1948	1948	0
267	20231114	144700	234269496	1948	1937	1948	1937	248
268	20231114	144600	233788778	1937	1941	1941	1937	645
269	20231114	144500	232538401	1941	1938	1941	1938	1061
270	20231114	144400	230479048	1938	1938	1938	1938	281
271	20231114	144300	229934470	1938	1938	1938	1938	1012
272	20231114	144200	227973214	1937	1938	1938	1937	15
273	20231114	144100	227944146	1938	1938	1938	1938	1292
274	20231114	144000	225440250	1938	1941	1941	1938	387
275	20231114	143900	224690198	1941	1940	1941	1940	229
276	20231114	143800	224245725	1940	1942	1942	1940	540
277	20231114	143700	223197459	1947	1947	1947	1947	0
278	20231114	143600	223197459	1947	1942	1947	1942	116
279	20231114	143500	222971687	1942	1942	1942	1942	0
280	20231114	143400	222971687	1942	1942	1942	1942	482
281	20231114	143300	222035643	1942	1940	1942	1940	82
282	20231114	143200	221876431	1940	1940	1940	1940	0
283	20231114	143100	221876431	1940	1941	1941	1940	1221
284	20231114	143000	219507589	1942	1944	1944	1942	312
285	20231114	142900	218901281	1947	1947	1947	1947	0
286	20231114	142800	218901281	1947	1947	1947	1947	100
287	20231114	142700	218706581	1947	1947	1947	1947	231
288	20231114	142600	218256824	1947	1947	1947	1947	413
289	20231114	142500	217452713	1946	1946	1946	1946	125
290	20231114	142400	217209463	1947	1946	1947	1946	116
291	20231114	142300	216983627	1946	1946	1946	1946	20
292	20231114	142200	216944707	1947	1948	1948	1947	138
293	20231114	142100	216676015	1948	1948	1948	1948	200
294	20231114	142000	216286415	1949	1949	1949	1949	154
295	20231114	141900	215986269	1948	1948	1948	1948	1
296	20231114	141800	215984321	1949	1949	1949	1949	0
297	20231114	141700	215984321	1949	1949	1949	1949	0
298	20231114	141600	215984321	1949	1949	1949	1949	1
299	20231114	141500	215982372	1949	1949	1949	1949	67
300	20231114	141400	215851789	1949	1950	1950	1949	232
301	20231114	141300	215399469	1957	1957	1957	1957	153
302	20231114	141200	215100048	1950	1950	1950	1950	16
303	20231114	141100	215068848	1950	1950	1950	1950	0
304	20231114	141000	215068848	1950	1950	1950	1950	0
305	20231114	140900	215068848	1950	1950	1950	1950	16
306	20231114	140800	215037648	1950	1950	1950	1950	0
307	20231114	140700	215037648	1950	1950	1950	1950	1000
308	20231114	140600	213087648	1950	1950	1950	1950	969
309	20231114	140500	211198098	1957	1957	1957	1957	0
310	20231114	140400	211198098	1957	1957	1957	1957	1
311	20231114	140300	211196141	1950	1950	1950	1950	16
312	20231114	140200	211164941	1949	1949	1949	1949	0
313	20231114	140100	211164941	1949	1949	1949	1949	0
314	20231114	140000	211164941	1949	1949	1949	1949	16
315	20231114	135900	211133757	1949	1949	1949	1949	0
316	20231114	135800	211133757	1949	1950	1950	1949	860
317	20231114	135700	209456884	1950	1950	1950	1950	16
318	20231114	135600	209425684	1950	1950	1950	1950	0
319	20231114	135500	209425684	1950	1950	1950	1950	0
320	20231114	135400	209425684	1950	1950	1950	1950	16
321	20231114	135300	209394484	1950	1950	1950	1950	0
322	20231114	135200	209394484	1950	1950	1950	1950	0
323	20231114	135100	209394484	1950	1950	1950	1950	16
324	20231114	135000	209363284	1950	1951	1951	1950	860
325	20231114	134900	207685694	1957	1957	1957	1957	0
326	20231114	134800	207685694	1957	1952	1957	1952	1021
327	20231114	134700	205687677	1952	1952	1952	1952	624
328	20231114	134600	204469629	1952	1952	1952	1952	0
329	20231114	134500	204469629	1952	1952	1952	1952	0
330	20231114	134400	204469629	1952	1952	1952	1952	0
331	20231114	134300	204469629	1952	1952	1952	1952	2
332	20231114	134200	204465725	1952	1953	1953	1952	270
333	20231114	134100	203938470	1953	1953	1953	1953	0
334	20231114	134000	203938470	1953	1953	1953	1953	0
335	20231114	133900	203938470	1953	1953	1953	1953	16
336	20231114	133800	203907222	1953	1953	1953	1953	1
337	20231114	133700	203905269	1956	1954	1956	1954	1000
338	20231114	133600	201950370	1953	1953	1953	1953	16
339	20231114	133500	201919122	1953	1953	1953	1953	0
340	20231114	133400	201919122	1953	1953	1953	1953	1
341	20231114	133300	201917169	1953	1955	1955	1953	961
342	20231114	133200	200039631	1955	1955	1955	1955	0
343	20231114	133100	200039631	1955	1955	1955	1955	0
344	20231114	133000	200039631	1955	1955	1955	1955	180
345	20231114	132900	199687731	1955	1955	1955	1955	0
346	20231114	132800	199687731	1955	1955	1955	1955	0
347	20231114	132700	199687731	1955	1955	1955	1955	16
348	20231114	132600	199656451	1955	1955	1955	1955	0
349	20231114	132500	199656451	1955	1957	1957	1955	886
350	20231114	132400	197924269	1955	1955	1955	1955	16
351	20231114	132300	197892989	1955	1955	1955	1955	0
352	20231114	132200	197892989	1955	1955	1955	1955	0
353	20231114	132100	197892989	1955	1955	1955	1955	1000
354	20231114	132000	195937989	1957	1957	1957	1957	0
355	20231114	131900	195937989	1957	1957	1957	1957	300
356	20231114	131800	195350889	1957	1957	1957	1957	16
357	20231114	131700	195319577	1957	1957	1957	1957	860
358	20231114	131600	193636557	1958	1958	1958	1958	0
359	20231114	131500	193636557	1958	1958	1958	1958	1
360	20231114	131400	193634599	1958	1958	1958	1958	10
361	20231114	131300	193615019	1958	1958	1958	1958	0
362	20231114	131200	193615019	1958	1958	1958	1958	3
363	20231114	131100	193609145	1958	1958	1958	1958	0
364	20231114	131000	193609145	1958	1958	1958	1958	0
365	20231114	130900	193609145	1958	1960	1960	1958	2
366	20231114	130800	193605227	1961	1961	1961	1961	0
367	20231114	130700	193605227	1961	1961	1961	1961	0
368	20231114	130600	193605227	1961	1961	1961	1961	1
369	20231114	130500	193603266	1961	1961	1961	1961	0
370	20231114	130400	193603266	1961	1961	1961	1961	1
371	20231114	130300	193601305	1957	1957	1957	1957	16
372	20231114	130200	193569993	1957	1957	1957	1957	0
373	20231114	130100	193569993	1957	1958	1958	1957	860
374	20231114	130000	191886302	1961	1961	1961	1961	0
375	20231114	125900	191886302	1961	1961	1961	1961	500
376	20231114	125800	190905802	1961	1961	1961	1961	50
377	20231114	125700	190807752	1961	1961	1961	1961	0
378	20231114	125600	190807752	1961	1960	1961	1960	81
379	20231114	125500	190648942	1955	1955	1955	1955	0
380	20231114	125400	190648942	1955	1955	1955	1955	250
381	20231114	125300	190160192	1955	1956	1956	1955	626
382	20231114	125200	188935788	1959	1959	1959	1959	18
383	20231114	125100	188900526	1959	1959	1959	1959	0
384	20231114	125000	188900526	1959	1959	1959	1959	0
385	20231114	124900	188900526	1959	1959	1959	1959	0
386	20231114	124800	188900526	1959	1959	1959	1959	15
387	20231114	124700	188871141	1959	1959	1959	1959	272
388	20231114	124600	188338293	1958	1958	1958	1958	0
389	20231114	124500	188338293	1958	1960	1960	1958	708
390	20231114	124400	186950791	1961	1961	1961	1961	0
391	20231114	124300	186950791	1961	1961	1961	1961	0
392	20231114	124200	186950791	1961	1961	1961	1961	0
393	20231114	124100	186950791	1961	1961	1961	1961	0
394	20231114	124000	186950791	1961	1961	1961	1961	0
395	20231114	123900	186950791	1961	1961	1961	1961	0
396	20231114	123800	186950791	1961	1961	1961	1961	0
397	20231114	123700	186950791	1961	1962	1962	1961	65
398	20231114	123600	186823297	1962	1962	1962	1962	16
399	20231114	123500	186791905	1962	1973	1974	1961	1160
400	20231114	123400	184503415	1974	1961	1974	1961	603
401	20231114	123300	183317148	1961	1970	1970	1961	510
402	20231114	123200	182316948	1972	1972	1972	1972	0
403	20231114	123100	182316948	1972	1960	1972	1960	171
404	20231114	123000	181981776	1972	1959	1972	1959	731
405	20231114	122900	180549734	1959	1960	1960	1959	148
406	20231114	122800	180259689	1973	1971	1973	1971	500
407	20231114	122700	179273336	1973	1973	1973	1973	0
408	20231114	122600	179273336	1973	1973	1973	1973	0
409	20231114	122500	179273336	1973	1973	1973	1973	0
410	20231114	122400	179273336	1973	1972	1973	1972	50
411	20231114	122300	179174715	1973	1957	1973	1957	371
412	20231114	122200	178448652	1957	1957	1957	1957	0
413	20231114	122100	178448652	1957	1959	1959	1957	507
414	20231114	122000	177456195	1959	1960	1960	1959	128
415	20231114	121900	177205333	1960	1960	1960	1960	444
416	20231114	121800	176335093	1960	1968	1968	1960	141
417	20231114	121700	176057653	1968	1970	1977	1968	1327
418	20231114	121600	173436906	1970	1953	1970	1953	4229
419	20231114	121500	165130090	1950	1947	1950	1947	299
420	20231114	121400	164547506	1947	1938	1947	1938	571
421	20231114	121300	163436635	1938	1933	1938	1933	9929
422	20231114	121200	144198539	1933	1933	1933	1933	16
423	20231114	121100	144167611	1933	1933	1933	1933	0
424	20231114	121000	144167611	1933	1933	1933	1933	0
425	20231114	120900	144167611	1933	1933	1933	1933	16
426	20231114	120800	144136683	1933	1933	1933	1933	0
427	20231114	120700	144136683	1933	1933	1933	1933	0
428	20231114	120600	144136683	1933	1933	1933	1933	16
429	20231114	120500	144105755	1933	1933	1933	1933	0
430	20231114	120400	144105755	1933	1934	1934	1933	861
431	20231114	120300	142440671	1934	1934	1934	1934	16
432	20231114	120200	142409727	1934	1934	1934	1934	118
433	20231114	120100	142181515	1938	1938	1938	1938	0
434	20231114	120000	142181515	1938	1938	1938	1938	0
435	20231114	115900	142181515	1938	1938	1938	1938	0
436	20231114	115800	142181515	1938	1938	1938	1938	3
437	20231114	115700	142175701	1933	1933	1933	1933	16
438	20231114	115600	142144773	1933	1934	1934	1933	861
439	20231114	115500	140480374	1933	1933	1933	1933	0
440	20231114	115400	140480374	1933	1934	1934	1933	2016
441	20231114	115300	136582604	1933	1933	1933	1933	0
442	20231114	115200	136582604	1933	1933	1933	1933	0
443	20231114	115100	136582604	1933	1937	1937	1933	794
444	20231114	115000	135046208	1938	1938	1938	1938	0
445	20231114	114900	135046208	1938	1938	1938	1938	200
446	20231114	114800	134658608	1938	1939	1939	1938	616
447	20231114	114700	133464211	1944	1944	1944	1944	0
448	20231114	114600	133464211	1944	1944	1944	1944	0
449	20231114	114500	133464211	1944	1938	1944	1938	1032
450	20231114	114400	131460582	1937	1937	1937	1937	0
451	20231114	114300	131460582	1937	1937	1937	1937	0
452	20231114	114200	131460582	1937	1937	1937	1937	635
453	20231114	114100	130230587	1937	1937	1937	1937	232
454	20231114	114000	129781203	1937	1938	1938	1937	11
455	20231114	113900	129759890	1939	1939	1939	1939	0
456	20231114	113800	129759890	1939	1939	1939	1939	100
457	20231114	113700	129565990	1939	1939	1939	1939	0
458	20231114	113600	129565990	1939	1939	1939	1939	30
459	20231114	113500	129507820	1939	1939	1939	1939	150
460	20231114	113400	129216970	1939	1939	1939	1939	0
461	20231114	113300	129216970	1939	1938	1939	1938	51
462	20231114	113200	129118082	1939	1940	1940	1939	494
463	20231114	113100	128159731	1940	1940	1940	1940	0
464	20231114	113000	128159731	1940	1940	1940	1940	16
465	20231114	112900	128128691	1940	1940	1940	1940	1448
466	20231114	112800	125319571	1940	1935	1940	1935	2242
467	20231114	112700	120972350	1933	1931	1933	1931	32
468	20231114	112600	120910526	1931	1931	1931	1931	0
469	20231114	112500	120910526	1931	1931	1931	1931	0
470	20231114	112400	120910526	1931	1932	1932	1931	877
471	20231114	112300	119216988	1932	1932	1932	1932	0
472	20231114	112200	119216988	1932	1932	1932	1932	0
473	20231114	112100	119216988	1932	1933	1933	1932	374
474	20231114	112000	118494419	1933	1934	1934	1933	340
475	20231114	111900	117837198	1933	1933	1933	1933	0
476	20231114	111800	117837198	1933	1933	1933	1933	16
477	20231114	111700	117806270	1933	1933	1933	1933	0
478	20231114	111600	117806270	1933	1933	1933	1931	1145
479	20231114	111500	115594186	1933	1933	1933	1933	908
480	20231114	111400	113839022	1933	1933	1933	1933	0
481	20231114	111300	113839022	1933	1933	1933	1933	435
482	20231114	111200	112998167	1935	1935	1935	1935	10
483	20231114	111100	112978817	1935	1935	1935	1935	5
484	20231114	111000	112969142	1935	1935	1935	1935	0
485	20231114	110900	112969142	1935	1935	1935	1935	0
486	20231114	110800	112969142	1935	1936	1936	1935	507
487	20231114	110700	111988094	1936	1936	1936	1936	0
488	20231114	110600	111988094	1936	1936	1936	1936	16
489	20231114	110500	111957118	1936	1936	1936	1936	0
490	20231114	110400	111957118	1936	1936	1936	1936	0
491	20231114	110300	111957118	1936	1938	1938	1936	14
492	20231114	110200	111930006	1939	1940	1940	1939	3507
493	20231114	110100	105128691	1940	1940	1940	1940	0
494	20231114	110000	105128691	1940	1942	1942	1940	1081
495	20231114	105900	103031248	1944	1944	1944	1944	0
496	20231114	105800	103031248	1944	1944	1944	1944	0
497	20231114	105700	103031248	1944	1944	1944	1944	0
498	20231114	105600	103031248	1944	1944	1944	1944	0
499	20231114	105500	103031248	1944	1944	1944	1944	51
500	20231114	105400	102932104	1940	1940	1940	1940	16
501	20231114	105300	102901064	1939	1939	1939	1939	0
502	20231114	105200	102901064	1939	1940	1940	1939	861
503	20231114	105100	101231583	1944	1940	1944	1940	31
504	20231114	105000	101171396	1940	1940	1940	1940	0
505	20231114	104900	101171396	1940	1940	1940	1940	0
506	20231114	104800	101171396	1940	1940	1940	1940	16
507	20231114	104700	101140356	1940	1940	1940	1940	0
508	20231114	104600	101140356	1940	1940	1940	1940	0
509	20231114	104500	101140356	1940	1940	1940	1940	171
510	20231114	104400	100808616	1940	1941	1941	1940	716
511	20231114	104300	99419002	1941	1941	1941	1941	0
512	20231114	104200	99419002	1941	1943	1943	1941	252
513	20231114	104100	98929591	1944	1944	1944	1944	122
514	20231114	104000	98692423	1945	1946	1946	1945	672
515	20231114	103900	97385082	1947	1947	1947	1947	0
516	20231114	103800	97385082	1947	1947	1947	1947	0
517	20231114	103700	97385082	1947	1947	1947	1947	0
518	20231114	103600	97385082	1947	1948	1948	1947	678
519	20231114	103500	96064463	1949	1949	1949	1949	0
520	20231114	103400	96064463	1949	1949	1949	1949	0
521	20231114	103300	96064463	1949	1949	1949	1949	6
522	20231114	103200	96052769	1949	1958	1958	1948	1857
523	20231114	103100	92433633	1951	1951	1951	1951	0
524	20231114	103000	92433633	1951	1951	1951	1951	16
525	20231114	102900	92402417	1951	1951	1951	1951	20
526	20231114	102800	92363397	1949	1949	1949	1949	944
527	20231114	102700	90523541	1949	1949	1949	1949	16
528	20231114	102600	90492357	1949	1949	1949	1949	0
529	20231114	102500	90492357	1949	1948	1949	1948	475
530	20231114	102400	89566957	1948	1949	1949	1948	944
531	20231114	102300	87727923	1951	1951	1951	1951	0
532	20231114	102200	87727923	1951	1951	1951	1951	20
533	20231114	102100	87688903	1951	1950	1951	1949	950
534	20231114	102000	85836940	1951	1951	1951	1951	0
535	20231114	101900	85836940	1951	1951	1951	1951	0
536	20231114	101800	85836940	1951	1951	1951	1951	3
537	20231114	101700	85831087	1951	1952	1952	1951	950
538	20231114	101600	83977044	1952	1953	1953	1952	94
539	20231114	101500	83793496	1954	1954	1954	1954	16
540	20231114	101400	83762232	1954	1954	1954	1954	0
541	20231114	101300	83762232	1954	1955	1955	1954	944
542	20231114	101200	81917630	1957	1957	1957	1957	16
543	20231114	101100	81886318	1957	1957	1957	1957	896
544	20231114	101000	80132846	1957	1957	1957	1957	0
545	20231114	100900	80132846	1957	1959	1959	1957	80
546	20231114	100800	79976206	1959	1959	1959	1959	157
547	20231114	100700	79668643	1959	1959	1959	1959	316
548	20231114	100600	79049599	1959	1961	1961	1959	487
549	20231114	100500	78095006	1962	1963	1963	1962	285
550	20231114	100400	77535689	1963	1962	1963	1962	76
551	20231114	100300	77386509	1962	1957	1962	1957	1058
552	20231114	100200	75315655	1958	1955	1958	1955	378
553	20231114	100100	74575614	1950	1950	1950	1950	0
554	20231114	100000	74575614	1950	1948	1951	1948	116
555	20231114	095900	74349414	1948	1949	1949	1948	899
556	20231114	095800	72598136	1948	1948	1948	1948	16
557	20231114	095700	72566968	1948	1948	1948	1948	0
558	20231114	095600	72566968	1948	1948	1948	1948	0
559	20231114	095500	72566968	1948	1949	1949	1948	898
560	20231114	095400	70817365	1948	1948	1948	1948	16
561	20231114	095300	70786197	1946	1946	1946	1946	0
562	20231114	095200	70786197	1946	1946	1946	1946	0
563	20231114	095100	70786197	1946	1961	1962	1946	1132
564	20231114	095000	68579001	1962	1962	1962	1962	54
565	20231114	094900	68473053	1944	1944	1944	1944	0
566	20231114	094800	68473053	1944	1959	1959	1944	1164
567	20231114	094700	66205113	1959	1959	1959	1959	0
568	20231114	094600	66205113	1959	1959	1959	1959	0
569	20231114	094500	66205113	1959	1944	1959	1944	17
570	20231114	094400	66172050	1944	1944	1944	1944	0
571	20231114	094300	66172050	1944	1960	1960	1940	2575
572	20231114	094200	61164117	1960	1960	1960	1960	0
573	20231114	094100	61164117	1960	1960	1960	1960	0
574	20231114	094000	61164117	1960	1962	1962	1960	2400
575	20231114	093900	56459249	1961	1961	1961	1961	16
576	20231114	093800	56427873	1961	1992	1992	1961	2932
577	20231114	093700	50673505	1992	1993	1993	1992	3330
578	20231114	093600	44039905	1995	1995	1995	1995	0
579	20231114	093500	44039905	1995	1961	1995	1961	7781
580	20231114	093400	28608002	1971	1971	1971	1971	0
581	20231114	093300	28608002	1971	1971	1971	1971	102
582	20231114	093200	28406960	1972	1972	1972	1972	17
583	20231114	093100	28373436	1972	1972	1972	1972	0
584	20231114	093000	28373436	1972	1972	1972	1972	296
585	20231114	092900	27789724	1972	1972	1972	1972	21
586	20231114	092800	27748312	1972	1972	1972	1972	26
587	20231114	092700	27697040	1972	1972	1972	1972	12
588	20231114	092600	27673376	1972	1972	1972	1972	0
589	20231114	092500	27673376	1972	1972	1972	1972	0
590	20231114	092400	27673376	1972	1972	1972	1972	5
591	20231114	092300	27663516	1974	1974	1974	1974	0
592	20231114	092200	27663516	1974	1974	1974	1974	50
593	20231114	092100	27564816	1977	1977	1977	1977	0
594	20231114	092000	27564816	1977	1977	1977	1977	1
595	20231114	091900	27562839	1960	1960	1960	1960	0
596	20231114	091800	27562839	1960	1960	1960	1960	464
597	20231114	091700	26653399	1960	1960	1960	1960	0
598	20231114	091600	26653399	1960	1960	1960	1960	286
599	20231114	091500	26092839	1960	1956	1980	1956	5146
600	20231114	091400	16001416	1956	1956	1956	1956	223
601	20231114	091300	15565228	1956	1950	1956	1950	830
602	20231114	091200	13944745	1950	1947	1950	1947	37
603	20231114	091100	13872646	1947	1947	1950	1947	1032
604	20231114	091000	11861644	1942	1946	1947	1942	28
605	20231114	090900	11807259	1944	1944	1944	1944	17
606	20231114	090800	11774211	1944	1943	1944	1943	3
607	20231114	090700	11768380	1943	1943	1943	1943	0
608	20231114	090600	11768380	1943	1939	1943	1939	2122
609	20231114	090500	7646765	1939	1940	1940	1925	202
610	20231114	090400	7257364	1923	1923	1923	1923	0
611	20231114	090300	7257364	1923	1912	1940	1912	579
612	20231114	090200	6134597	1912	1942	1942	1910	1368
613	20231114	090100	3497513	1942	1942	1942	1942	1
614	20231114	090000	3495571	1943	1943	1943	1943	1677