KissMeData/060900/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193900	163641016	1870	1870	1870	1870	1417
3	20231101	193800	163641016	1870	1870	1870	1870	0
4	20231101	193700	163641016	1870	1870	1870	1870	0
5	20231101	193600	163641016	1870	1870	1870	1870	0
6	20231101	193500	163641016	1870	1870	1870	1870	0
7	20231101	193400	163641016	1870	1870	1870	1870	0
8	20231101	193300	163641016	1870	1870	1870	1870	0
9	20231101	193200	163641016	1870	1870	1870	1870	0
10	20231101	193100	163641016	1870	1870	1870	1870	0
11	20231101	193000	163641016	1870	1870	1870	1870	0
12	20231101	192900	163641016	1870	1870	1870	1870	0
13	20231101	192800	163641016	1870	1870	1870	1870	0
14	20231101	192700	163641016	1870	1870	1870	1870	0
15	20231101	192600	163641016	1870	1870	1870	1870	0
16	20231101	192500	163641016	1870	1870	1870	1870	0
17	20231101	192400	163641016	1870	1870	1870	1870	0
18	20231101	192300	163641016	1870	1870	1870	1870	0
19	20231101	192200	163641016	1870	1870	1870	1870	0
20	20231101	192100	163641016	1870	1870	1870	1870	0
21	20231101	192000	163641016	1870	1870	1870	1870	0
22	20231101	191900	163641016	1870	1870	1870	1870	0
23	20231101	191800	163641016	1870	1870	1870	1870	0
24	20231101	191700	163641016	1870	1870	1870	1870	0
25	20231101	191600	163641016	1870	1870	1870	1870	0
26	20231101	191500	163641016	1870	1870	1870	1870	0
27	20231101	191400	163641016	1870	1870	1870	1870	0
28	20231101	191300	163641016	1870	1870	1870	1870	0
29	20231101	191200	163641016	1870	1870	1870	1870	0
30	20231101	191100	163641016	1870	1870	1870	1870	0
31	20231101	191000	163641016	1870	1870	1870	1870	0
32	20231101	190900	163641016	1870	1870	1870	1870	1417
33	20231101	190800	163641016	1870	1870	1870	1870	0
34	20231101	190700	163641016	1870	1870	1870	1870	0
35	20231101	190600	163641016	1870	1870	1870	1870	0
36	20231101	190500	163641016	1870	1870	1870	1870	0
37	20231101	190400	163641016	1870	1870	1870	1870	0
38	20231101	190300	163641016	1870	1870	1870	1870	0
39	20231101	190200	163641016	1870	1870	1870	1870	0
40	20231101	190100	163641016	1870	1870	1870	1870	0
41	20231101	190000	163641016	1870	1870	1870	1870	0
42	20231101	185900	163641016	1870	1870	1870	1870	0
43	20231101	185800	163641016	1870	1870	1870	1870	0
44	20231101	185700	163641016	1870	1870	1870	1870	0
45	20231101	185600	163641016	1870	1870	1870	1870	0
46	20231101	185500	163641016	1870	1870	1870	1870	0
47	20231101	185400	163641016	1870	1870	1870	1870	0
48	20231101	185300	163641016	1870	1870	1870	1870	0
49	20231101	185200	163641016	1870	1870	1870	1870	0
50	20231101	185100	163641016	1870	1870	1870	1870	0
51	20231101	185000	163641016	1870	1870	1870	1870	0
52	20231101	184900	163641016	1870	1870	1870	1870	0
53	20231101	184800	163641016	1870	1870	1870	1870	0
54	20231101	184700	163641016	1870	1870	1870	1870	0
55	20231101	184600	163641016	1870	1870	1870	1870	0
56	20231101	184500	163641016	1870	1870	1870	1870	0
57	20231101	184400	163641016	1870	1870	1870	1870	0
58	20231101	184300	163641016	1870	1870	1870	1870	0
59	20231101	184200	163641016	1870	1870	1870	1870	0
60	20231101	184100	163641016	1870	1870	1870	1870	0
61	20231101	184000	163641016	1870	1870	1870	1870	0
62	20231101	183900	163641016	1870	1870	1870	1870	1417
63	20231101	183800	163641016	1870	1870	1870	1870	0
64	20231101	183700	163641016	1870	1870	1870	1870	0
65	20231101	183600	163641016	1870	1870	1870	1870	0
66	20231101	183500	163641016	1870	1870	1870	1870	0
67	20231101	183400	163641016	1870	1870	1870	1870	0
68	20231101	183300	163641016	1870	1870	1870	1870	0
69	20231101	183200	163641016	1870	1870	1870	1870	0
70	20231101	183100	163641016	1870	1870	1870	1870	0
71	20231101	183000	163641016	1870	1870	1870	1870	0
72	20231101	182900	163641016	1870	1870	1870	1870	0
73	20231101	182800	163641016	1870	1870	1870	1870	0
74	20231101	182700	163641016	1870	1870	1870	1870	0
75	20231101	182600	163641016	1870	1870	1870	1870	0
76	20231101	182500	163641016	1870	1870	1870	1870	0
77	20231101	182400	163641016	1870	1870	1870	1870	0
78	20231101	182300	163641016	1870	1870	1870	1870	0
79	20231101	182200	163641016	1870	1870	1870	1870	0
80	20231101	182100	163641016	1870	1870	1870	1870	0
81	20231101	182000	163641016	1870	1870	1870	1870	0
82	20231101	181900	163641016	1870	1870	1870	1870	0
83	20231101	181800	163641016	1870	1870	1870	1870	0
84	20231101	181700	163641016	1870	1870	1870	1870	0
85	20231101	181600	163641016	1870	1870	1870	1870	0
86	20231101	181500	163641016	1870	1870	1870	1870	0
87	20231101	181400	163641016	1870	1870	1870	1870	0
88	20231101	181300	163641016	1870	1870	1870	1870	0
89	20231101	181200	163641016	1870	1870	1870	1870	0
90	20231101	181100	163641016	1870	1870	1870	1870	0
91	20231101	181000	163641016	1870	1870	1870	1870	0
92	20231101	180900	163641016	1870	1870	1870	1870	1417
93	20231101	180800	163641016	1870	1870	1870	1870	0
94	20231101	180700	163641016	1870	1870	1870	1870	0
95	20231101	180600	163641016	1870	1870	1870	1870	0
96	20231101	180500	163641016	1870	1870	1870	1870	0
97	20231101	180400	163641016	1870	1870	1870	1870	0
98	20231101	180300	163641016	1870	1870	1870	1870	0
99	20231101	180200	163641016	1870	1870	1870	1870	0
100	20231101	180100	163641016	1870	1870	1870	1870	0
101	20231101	180000	163641016	1870	1870	1870	1870	0
102	20231101	175900	163641016	1870	1870	1870	1870	0
103	20231101	175800	163641016	1870	1870	1870	1870	0
104	20231101	175700	163641016	1870	1870	1870	1870	0
105	20231101	175600	163641016	1870	1870	1870	1870	0
106	20231101	175500	163641016	1870	1870	1870	1870	0
107	20231101	175400	163641016	1870	1870	1870	1870	0
108	20231101	175300	163641016	1870	1870	1870	1870	0
109	20231101	175200	163641016	1870	1870	1870	1870	0
110	20231101	175100	163641016	1870	1870	1870	1870	0
111	20231101	175000	163641016	1870	1870	1870	1870	0
112	20231101	174900	163641016	1870	1870	1870	1870	0
113	20231101	174800	163641016	1870	1870	1870	1870	0
114	20231101	174700	163641016	1870	1870	1870	1870	0
115	20231101	174600	163641016	1870	1870	1870	1870	0
116	20231101	174500	163641016	1870	1870	1870	1870	0
117	20231101	174400	163641016	1870	1870	1870	1870	0
118	20231101	174300	163641016	1870	1870	1870	1870	0
119	20231101	174200	163641016	1870	1870	1870	1870	0
120	20231101	174100	163641016	1870	1870	1870	1870	0
121	20231101	174000	163641016	1870	1870	1870	1870	0
122	20231101	173900	163641016	1870	1870	1870	1870	1417
123	20231101	173800	163641016	1870	1870	1870	1870	0
124	20231101	173700	163641016	1870	1870	1870	1870	0
125	20231101	173600	163641016	1870	1870	1870	1870	0
126	20231101	173500	163641016	1870	1870	1870	1870	0
127	20231101	173400	163641016	1870	1870	1870	1870	0
128	20231101	173300	163641016	1870	1870	1870	1870	0
129	20231101	173200	163641016	1870	1870	1870	1870	0
130	20231101	173100	163641016	1870	1870	1870	1870	0
131	20231101	173000	163641016	1870	1870	1870	1870	0
132	20231101	172900	163641016	1870	1870	1870	1870	0
133	20231101	172800	163641016	1870	1870	1870	1870	0
134	20231101	172700	163641016	1870	1870	1870	1870	0
135	20231101	172600	163641016	1870	1870	1870	1870	0
136	20231101	172500	163641016	1870	1870	1870	1870	0
137	20231101	172400	163641016	1870	1870	1870	1870	0
138	20231101	172300	163641016	1870	1870	1870	1870	0
139	20231101	172200	163641016	1870	1870	1870	1870	0
140	20231101	172100	163641016	1870	1870	1870	1870	0
141	20231101	172000	163641016	1870	1870	1870	1870	0
142	20231101	171900	163641016	1870	1870	1870	1870	0
143	20231101	171800	163641016	1870	1870	1870	1870	0
144	20231101	171700	163641016	1870	1870	1870	1870	0
145	20231101	171600	163641016	1870	1870	1870	1870	0
146	20231101	171500	163641016	1870	1870	1870	1870	0
147	20231101	171400	163641016	1870	1870	1870	1870	0
148	20231101	171300	163641016	1870	1870	1870	1870	0
149	20231101	171200	163641016	1870	1870	1870	1870	0
150	20231101	171100	163641016	1870	1870	1870	1870	0
151	20231101	171000	163641016	1870	1870	1870	1870	0
152	20231101	170900	163641016	1870	1870	1870	1870	1417
153	20231101	170800	163641016	1870	1870	1870	1870	0
154	20231101	170700	163641016	1870	1870	1870	1870	0
155	20231101	170600	163641016	1870	1870	1870	1870	0
156	20231101	170500	163641016	1870	1870	1870	1870	0
157	20231101	170400	163641016	1870	1870	1870	1870	0
158	20231101	170300	163641016	1870	1870	1870	1870	0
159	20231101	170200	163641016	1870	1870	1870	1870	0
160	20231101	170100	163641016	1870	1870	1870	1870	0
161	20231101	170000	163641016	1870	1870	1870	1870	0
162	20231101	165900	163641016	1870	1870	1870	1870	0
163	20231101	165800	163641016	1870	1870	1870	1870	0
164	20231101	165700	163641016	1870	1870	1870	1870	0
165	20231101	165600	163641016	1870	1870	1870	1870	0
166	20231101	165500	163641016	1870	1870	1870	1870	0
167	20231101	165400	163641016	1870	1870	1870	1870	0
168	20231101	165300	163641016	1870	1870	1870	1870	0
169	20231101	165200	163641016	1870	1870	1870	1870	0
170	20231101	165100	163641016	1870	1870	1870	1870	0
171	20231101	165000	163641016	1870	1870	1870	1870	0
172	20231101	164900	163641016	1870	1870	1870	1870	0
173	20231101	164800	163641016	1870	1870	1870	1870	0
174	20231101	164700	163641016	1870	1870	1870	1870	0
175	20231101	164600	163641016	1870	1870	1870	1870	0
176	20231101	164500	163641016	1870	1870	1870	1870	0
177	20231101	164400	163641016	1870	1870	1870	1870	0
178	20231101	164300	163641016	1870	1870	1870	1870	0
179	20231101	164200	163641016	1870	1870	1870	1870	0
180	20231101	164100	163641016	1870	1870	1870	1870	0
181	20231101	164000	163641016	1870	1870	1870	1870	0
182	20231101	163900	163641016	1870	1870	1870	1870	1417
183	20231101	163800	163641016	1870	1870	1870	1870	0
184	20231101	163700	163641016	1870	1870	1870	1870	0
185	20231101	163600	163641016	1870	1870	1870	1870	0
186	20231101	163500	163641016	1870	1870	1870	1870	0
187	20231101	163400	163641016	1870	1870	1870	1870	0
188	20231101	163300	163641016	1870	1870	1870	1870	0
189	20231101	163200	163641016	1870	1870	1870	1870	0
190	20231101	163100	163641016	1870	1870	1870	1870	0
191	20231101	163000	163641016	1870	1870	1870	1870	0
192	20231101	162900	163641016	1870	1870	1870	1870	0
193	20231101	162800	163641016	1870	1870	1870	1870	0
194	20231101	162700	163641016	1870	1870	1870	1870	0
195	20231101	162600	163641016	1870	1870	1870	1870	0
196	20231101	162500	163641016	1870	1870	1870	1870	0
197	20231101	162400	163641016	1870	1870	1870	1870	0
198	20231101	162300	163641016	1870	1870	1870	1870	0
199	20231101	162200	163641016	1870	1870	1870	1870	0
200	20231101	162100	163641016	1870	1870	1870	1870	0
201	20231101	162000	163641016	1870	1870	1870	1870	0
202	20231101	161900	163641016	1870	1870	1870	1870	0
203	20231101	161800	163641016	1870	1870	1870	1870	0
204	20231101	161700	163641016	1870	1870	1870	1870	0
205	20231101	161600	163641016	1870	1870	1870	1870	0
206	20231101	161500	163641016	1870	1870	1870	1870	0
207	20231101	161400	163641016	1870	1870	1870	1870	0
208	20231101	161300	163641016	1870	1870	1870	1870	0
209	20231101	161200	163641016	1870	1870	1870	1870	0
210	20231101	161100	163641016	1870	1870	1870	1870	0
211	20231101	161000	163641016	1870	1870	1870	1870	0
212	20231101	160900	163641016	1870	1870	1870	1870	1417
213	20231101	160800	163641016	1870	1870	1870	1870	0
214	20231101	160700	163641016	1870	1870	1870	1870	0
215	20231101	160600	163641016	1870	1870	1870	1870	0
216	20231101	160500	163641016	1870	1870	1870	1870	0
217	20231101	160400	163641016	1870	1870	1870	1870	0
218	20231101	160300	163641016	1870	1870	1870	1870	0
219	20231101	160200	163641016	1870	1870	1870	1870	0
220	20231101	160100	163641016	1870	1870	1870	1870	0
221	20231101	160000	163641016	1870	1870	1870	1870	0
222	20231101	155900	163641016	1870	1870	1870	1870	0
223	20231101	155800	163641016	1870	1870	1870	1870	0
224	20231101	155700	163641016	1870	1870	1870	1870	0
225	20231101	155600	163641016	1870	1870	1870	1870	0
226	20231101	155500	163641016	1870	1870	1870	1870	0
227	20231101	155400	163641016	1870	1870	1870	1870	0
228	20231101	155300	163641016	1870	1870	1870	1870	0
229	20231101	155200	163641016	1870	1870	1870	1870	0
230	20231101	155100	163641016	1870	1870	1870	1870	0
231	20231101	155000	163641016	1870	1870	1870	1870	0
232	20231101	154900	163641016	1870	1870	1870	1870	0
233	20231101	154800	163641016	1870	1870	1870	1870	0
234	20231101	154700	163641016	1870	1870	1870	1870	0
235	20231101	154600	163641016	1870	1870	1870	1870	0
236	20231101	154500	163641016	1870	1870	1870	1870	0
237	20231101	154400	163641016	1870	1870	1870	1870	0
238	20231101	154300	163641016	1870	1870	1870	1870	0
239	20231101	154200	163641016	1870	1870	1870	1870	0
240	20231101	154100	163641016	1870	1870	1870	1870	0
241	20231101	154000	163641016	1870	1870	1870	1870	0
242	20231101	153900	163641016	1870	1870	1870	1870	1417
243	20231101	153800	163641016	1870	1870	1870	1870	0
244	20231101	153700	163641016	1870	1870	1870	1870	0
245	20231101	153600	163641016	1870	1870	1870	1870	0
246	20231101	153500	163641016	1870	1870	1870	1870	0
247	20231101	153400	163641016	1870	1870	1870	1870	0
248	20231101	153300	163641016	1870	1870	1870	1870	0
249	20231101	153200	163641016	1870	1870	1870	1870	0
250	20231101	153100	163641016	1870	1870	1870	1870	0
251	20231101	153000	163641016	1870	1870	1870	1870	1417
252	20231101	152900	160991226	1868	1868	1868	1868	0
253	20231101	152800	160991226	1868	1868	1868	1868	0
254	20231101	152700	160991226	1868	1868	1868	1868	0
255	20231101	152600	160991226	1868	1868	1868	1868	0
256	20231101	152500	160991226	1868	1868	1868	1868	0
257	20231101	152400	160991226	1868	1868	1868	1868	0
258	20231101	152300	160991226	1868	1868	1868	1868	0
259	20231101	152200	160991226	1868	1868	1868	1868	0
260	20231101	152100	160991226	1868	1868	1868	1868	0
261	20231101	152000	160991226	1868	1868	1868	1868	0
262	20231101	151900	160991226	1868	1866	1869	1860	1280
263	20231101	151800	158605421	1866	1860	1866	1860	552
264	20231101	151700	157578431	1860	1860	1860	1860	180
265	20231101	151600	157243631	1860	1859	1860	1859	831
266	20231101	151500	155698671	1860	1860	1860	1860	428
267	20231101	151400	154902591	1867	1867	1867	1867	1
268	20231101	151300	154900724	1859	1860	1860	1859	308
269	20231101	151200	154328110	1860	1860	1860	1860	331
270	20231101	151100	153712450	1860	1869	1869	1860	3141
271	20231101	151000	147863338	1870	1872	1873	1870	3490
272	20231101	150900	141335066	1871	1882	1882	1871	1201
273	20231101	150800	139087691	1873	1883	1883	1873	1510
274	20231101	150700	136258820	1884	1876	1884	1875	601
275	20231101	150600	135131757	1875	1875	1875	1875	842
276	20231101	150500	133553007	1875	1874	1875	1874	13
277	20231101	150400	133528633	1874	1876	1876	1874	1277
278	20231101	150300	131134025	1876	1884	1884	1876	45
279	20231101	150200	131049405	1885	1888	1888	1875	1560
280	20231101	150100	128117992	1888	1889	1889	1888	242
281	20231101	150000	127661095	1890	1892	1892	1890	701
282	20231101	145900	126336185	1891	1892	1892	1891	285
283	20231101	145800	125797243	1894	1894	1894	1894	0
284	20231101	145700	125797243	1894	1894	1894	1894	11
285	20231101	145600	125776409	1894	1894	1894	1894	0
286	20231101	145500	125776409	1894	1895	1895	1894	30
287	20231101	145400	125719579	1895	1895	1895	1895	1
288	20231101	145300	125717684	1893	1893	1893	1893	165
289	20231101	145200	125405339	1896	1896	1896	1896	0
290	20231101	145100	125405339	1896	1896	1896	1896	0
291	20231101	145000	125405339	1896	1896	1896	1896	1
292	20231101	144900	125403443	1896	1896	1896	1896	0
293	20231101	144800	125403443	1896	1896	1896	1896	0
294	20231101	144700	125403443	1896	1896	1896	1896	0
295	20231101	144600	125403443	1896	1896	1896	1896	0
296	20231101	144500	125403443	1896	1896	1897	1896	70
297	20231101	144400	125270719	1896	1896	1896	1896	158
298	20231101	144300	124971151	1896	1894	1896	1893	23
299	20231101	144200	124927584	1895	1896	1897	1895	555
300	20231101	144100	123874800	1893	1893	1893	1893	32
301	20231101	144000	123814224	1893	1893	1893	1893	0
302	20231101	143900	123814224	1893	1898	1898	1893	256
303	20231101	143800	123329241	1898	1898	1898	1898	3
304	20231101	143700	123323547	1896	1897	1897	1896	2004
305	20231101	143600	119522141	1898	1897	1898	1897	157
306	20231101	143500	119224243	1898	1898	1898	1898	0
307	20231101	143400	119224243	1898	1898	1898	1898	11
308	20231101	143300	119203365	1898	1898	1898	1896	3326
309	20231101	143200	112891020	1898	1898	1898	1898	1
310	20231101	143100	112889122	1898	1898	1898	1898	11
311	20231101	143000	112868244	1897	1897	1897	1897	0
312	20231101	142900	112868244	1897	1898	1898	1897	324
313	20231101	142800	112253338	1898	1898	1898	1898	1
314	20231101	142700	112251440	1898	1902	1902	1898	59
315	20231101	142600	112139250	1902	1900	1902	1900	79
316	20231101	142500	111989137	1900	1900	1900	1900	36
317	20231101	142400	111920737	1900	1899	1900	1899	5
318	20231101	142300	111911239	1899	1899	1899	1899	2
319	20231101	142200	111907441	1898	1898	1898	1898	0
320	20231101	142100	111907441	1898	1898	1898	1898	0
321	20231101	142000	111907441	1898	1898	1898	1898	2
322	20231101	141900	111903645	1899	1899	1899	1899	0
323	20231101	141800	111903645	1899	1899	1899	1899	0
324	20231101	141700	111903645	1899	1899	1899	1899	154
325	20231101	141600	111611199	1899	1900	1900	1899	413
326	20231101	141500	110826748	1900	1902	1902	1900	361
327	20231101	141400	110140373	1902	1903	1903	1901	540
328	20231101	141300	109113298	1903	1903	1903	1903	447
329	20231101	141200	108262657	1902	1901	1902	1901	103
330	20231101	141100	108066831	1902	1906	1906	1902	795
331	20231101	141000	106552121	1905	1905	1905	1905	3
332	20231101	140900	106546406	1905	1904	1905	1904	108
333	20231101	140800	106340757	1902	1907	1907	1901	67
334	20231101	140700	106213332	1908	1913	1913	1908	2684
335	20231101	140600	101085451	1914	1914	1914	1914	7
336	20231101	140500	101072053	1915	1915	1915	1915	17
337	20231101	140400	101039498	1916	1916	1916	1916	1
338	20231101	140300	101037582	1916	1916	1916	1916	2
339	20231101	140200	101033750	1916	1916	1916	1916	50
340	20231101	140100	100937950	1916	1916	1916	1916	0
341	20231101	140000	100937950	1916	1916	1916	1916	17
342	20231101	135900	100905378	1916	1916	1916	1916	186
343	20231101	135800	100549002	1916	1916	1916	1916	0
344	20231101	135700	100549002	1916	1916	1916	1916	0
345	20231101	135600	100549002	1916	1916	1916	1916	0
346	20231101	135500	100549002	1916	1916	1916	1916	0
347	20231101	135400	100549002	1916	1916	1916	1916	0
348	20231101	135300	100549002	1916	1916	1916	1916	2
349	20231101	135200	100545170	1916	1916	1916	1916	754
350	20231101	135100	99100506	1915	1915	1915	1915	30
351	20231101	135000	99043056	1915	1915	1915	1915	0
352	20231101	134900	99043056	1915	1915	1915	1915	0
353	20231101	134800	99043056	1915	1915	1915	1915	0
354	20231101	134700	99043056	1915	1915	1915	1915	0
355	20231101	134600	99043056	1915	1915	1915	1915	10
356	20231101	134500	99023906	1916	1916	1916	1916	125
357	20231101	134400	98784406	1916	1916	1916	1916	0
358	20231101	134300	98784406	1916	1916	1916	1916	2
359	20231101	134200	98780574	1917	1917	1917	1917	0
360	20231101	134100	98780574	1917	1917	1917	1917	0
361	20231101	134000	98780574	1917	1917	1917	1917	0
362	20231101	133900	98780574	1917	1917	1917	1917	11
363	20231101	133800	98759487	1917	1917	1917	1917	11
364	20231101	133700	98738400	1917	1917	1917	1917	294
365	20231101	133600	98174802	1919	1919	1919	1919	0
366	20231101	133500	98174802	1919	1919	1919	1919	15
367	20231101	133400	98146017	1916	1915	1916	1915	28
368	20231101	133300	98092384	1916	1916	1916	1916	0
369	20231101	133200	98092384	1916	1917	1917	1916	587
370	20231101	133100	96967685	1917	1917	1919	1917	18
371	20231101	133000	96933157	1917	1917	1917	1917	1
372	20231101	132900	96931240	1920	1920	1920	1920	154
373	20231101	132800	96635560	1925	1922	1925	1922	16
374	20231101	132700	96604805	1921	1921	1921	1921	0
375	20231101	132600	96604805	1921	1921	1921	1919	107
376	20231101	132500	96399440	1921	1921	1921	1921	0
377	20231101	132400	96399440	1921	1921	1921	1921	0
378	20231101	132300	96399440	1921	1921	1921	1921	12
379	20231101	132200	96376388	1921	1921	1921	1921	0
380	20231101	132100	96376388	1921	1921	1921	1921	0
381	20231101	132000	96376388	1921	1922	1922	1920	96
382	20231101	131900	96191938	1921	1925	1926	1921	912
383	20231101	131800	94435526	1926	1926	1926	1926	1
384	20231101	131700	94433600	1920	1920	1920	1920	0
385	20231101	131600	94433600	1920	1920	1920	1920	0
386	20231101	131500	94433600	1920	1920	1920	1920	200
387	20231101	131400	94049600	1920	1921	1921	1919	253
388	20231101	131300	93563887	1920	1916	1920	1916	40
389	20231101	131200	93487186	1915	1915	1915	1915	30
390	20231101	131100	93429736	1917	1917	1917	1917	0
391	20231101	131000	93429736	1917	1917	1917	1917	2
392	20231101	130900	93425902	1919	1919	1919	1919	9
393	20231101	130800	93408631	1920	1920	1920	1920	0
394	20231101	130700	93408631	1920	1920	1920	1920	0
395	20231101	130600	93408631	1920	1920	1920	1920	45
396	20231101	130500	93322231	1920	1922	1922	1920	1524
397	20231101	130400	90394627	1932	1933	1933	1932	95
398	20231101	130300	90211043	1933	1934	1934	1933	153
399	20231101	130200	89915291	1933	1938	1938	1933	100
400	20231101	130100	89721551	1945	1945	1945	1945	0
401	20231101	130000	89721551	1945	1945	1945	1945	1
402	20231101	125900	89719606	1947	1947	1947	1947	0
403	20231101	125800	89719606	1947	1947	1947	1947	0
404	20231101	125700	89719606	1947	1947	1947	1947	0
405	20231101	125600	89719606	1947	1946	1947	1946	10
406	20231101	125500	89700145	1947	1947	1947	1947	2
407	20231101	125400	89696251	1937	1937	1937	1937	0
408	20231101	125300	89696251	1937	1941	1942	1937	706
409	20231101	125200	88326957	1940	1949	1949	1937	1656
410	20231101	125100	85103676	1948	1949	1949	1948	3320
411	20231101	125000	78636139	1954	1961	1961	1948	3278
412	20231101	124900	72238825	1961	1971	1971	1961	2784
413	20231101	124800	66768669	1975	1977	1977	1975	640
414	20231101	124700	65504510	1977	1977	1977	1977	0
415	20231101	124600	65504510	1977	1976	1977	1976	676
416	20231101	124500	64168634	1976	1985	1985	1976	1663
417	20231101	124400	60876804	1985	1987	1987	1985	1452
418	20231101	124300	57994272	1990	1990	1990	1990	1
419	20231101	124200	57992282	1991	1991	1991	1991	26
420	20231101	124100	57940516	1991	1998	1998	1987	656
421	20231101	124000	56633148	2000	2000	2000	2000	32
422	20231101	123900	56569148	2010	2010	2010	2010	743
423	20231101	123800	55075718	2020	2020	2020	2020	0
424	20231101	123700	55075718	2020	2025	2025	2020	649
425	20231101	123600	53764003	2025	2025	2025	2025	0
426	20231101	123500	53764003	2025	2025	2025	2025	0
427	20231101	123400	53764003	2025	2020	2025	2020	946
428	20231101	123300	51851298	2020	2020	2020	2020	0
429	20231101	123200	51851298	2020	2020	2025	2015	6
430	20231101	123100	51839178	2015	2015	2015	2015	1
431	20231101	123000	51837163	2015	2000	2020	2000	9
432	20231101	122900	51819038	1999	1994	1999	1994	1051
433	20231101	122800	49723250	1986	1986	1986	1986	0
434	20231101	122700	49723250	1986	1986	1986	1986	0
435	20231101	122600	49723250	1986	1986	1986	1986	0
436	20231101	122500	49723250	1986	1986	1986	1986	0
437	20231101	122400	49723250	1986	1986	1986	1986	0
438	20231101	122300	49723250	1986	1986	1986	1986	9
439	20231101	122200	49705376	1994	1994	1994	1994	1
440	20231101	122100	49703382	1986	1986	1986	1986	0
441	20231101	122000	49703382	1986	1986	1986	1986	0
442	20231101	121900	49703382	1986	1986	1986	1986	1
443	20231101	121800	49701396	1986	1986	1986	1986	0
444	20231101	121700	49701396	1986	1986	1986	1986	32
445	20231101	121600	49637844	1986	1985	1986	1985	662
446	20231101	121500	48323689	1985	1995	1995	1985	1501
447	20231101	121400	45340068	1989	1990	1990	1989	9
448	20231101	121300	45322165	1994	1994	1994	1994	1
449	20231101	121200	45320171	1994	1993	1994	1993	66
450	20231101	121100	45188590	1994	1994	1998	1990	363
451	20231101	121000	44465986	1994	1992	1994	1988	619
452	20231101	120900	43233009	1992	1986	1993	1986	64
453	20231101	120800	43105875	1986	1996	1996	1986	435
454	20231101	120700	42237713	1997	2015	2015	1997	967
455	20231101	120600	40297467	2030	2030	2030	2030	0
456	20231101	120500	40297467	2030	2025	2030	2025	81
457	20231101	120400	40133117	2030	2010	2030	2010	661
458	20231101	120300	38792782	2015	2000	2015	1999	923
459	20231101	120200	36940645	2000	1995	2000	1995	1037
460	20231101	120100	34868954	1995	1995	1995	1995	35
461	20231101	120000	34799129	1995	1994	1995	1994	309
462	20231101	115900	34182967	1992	1990	1992	1990	281
463	20231101	115800	33623632	1990	1982	1990	1982	1007
464	20231101	115700	31619981	1983	1978	1983	1978	165
465	20231101	115600	31293206	1978	1978	1978	1978	1
466	20231101	115500	31291228	1980	1980	1980	1980	0
467	20231101	115400	31291228	1980	1980	1980	1980	0
468	20231101	115300	31291228	1980	1980	1980	1980	1
469	20231101	115200	31289248	1980	1980	1980	1980	0
470	20231101	115100	31289248	1980	1980	1980	1980	0
471	20231101	115000	31289248	1980	1980	1980	1980	120
472	20231101	114900	31051648	1980	1980	1980	1980	0
473	20231101	114800	31051648	1980	1980	1980	1980	0
474	20231101	114700	31051648	1980	1981	1981	1980	62
475	20231101	114600	30928886	1980	1980	1980	1980	122
476	20231101	114500	30687326	1979	1978	1979	1978	631
477	20231101	114400	29438637	1977	1977	1977	1977	0
478	20231101	114300	29438637	1977	1977	1977	1977	0
479	20231101	114200	29438637	1977	1977	1977	1977	0
480	20231101	114100	29438637	1977	1977	1977	1977	0
481	20231101	114000	29438637	1977	1977	1977	1977	0
482	20231101	113900	29438637	1977	1977	1977	1977	0
483	20231101	113800	29438637	1977	1977	1977	1977	243
484	20231101	113700	28958226	1974	1974	1974	1974	0
485	20231101	113600	28958226	1974	1974	1974	1974	42
486	20231101	113500	28875318	1972	1972	1972	1972	0
487	20231101	113400	28875318	1972	1971	1972	1971	205
488	20231101	113300	28471079	1972	1972	1972	1972	0
489	20231101	113200	28471079	1972	1972	1972	1972	2
490	20231101	113100	28467135	1971	1968	1971	1968	33
491	20231101	113000	28402095	1968	1966	1968	1966	1202
492	20231101	112900	26038961	1966	1966	1966	1966	40
493	20231101	112800	25960321	1966	1966	1966	1966	0
494	20231101	112700	25960321	1966	1964	1966	1964	122
495	20231101	112600	25720640	1963	1963	1963	1963	10
496	20231101	112500	25701010	1964	1964	1964	1964	10
497	20231101	112400	25681370	1963	1963	1963	1963	34
498	20231101	112300	25614628	1963	1963	1963	1963	0
499	20231101	112200	25614628	1963	1963	1963	1963	0
500	20231101	112100	25614628	1963	1963	1963	1963	0
501	20231101	112000	25614628	1963	1963	1963	1963	0
502	20231101	111900	25614628	1963	1961	1963	1961	338
503	20231101	111800	24951734	1962	1962	1962	1962	0
504	20231101	111700	24951734	1962	1962	1962	1962	0
505	20231101	111600	24951734	1962	1962	1962	1962	0
506	20231101	111500	24951734	1962	1962	1962	1962	0
507	20231101	111400	24951734	1962	1962	1962	1962	0
508	20231101	111300	24951734	1962	1962	1962	1962	0
509	20231101	111200	24951734	1962	1962	1962	1962	86
510	20231101	111100	24783002	1964	1964	1964	1964	0
511	20231101	111000	24783002	1964	1964	1964	1964	0
512	20231101	110900	24783002	1964	1964	1964	1964	0
513	20231101	110800	24783002	1964	1964	1964	1964	0
514	20231101	110700	24783002	1964	1964	1964	1964	0
515	20231101	110600	24783002	1964	1964	1964	1964	0
516	20231101	110500	24783002	1964	1964	1964	1964	0
517	20231101	110400	24783002	1964	1964	1964	1964	0
518	20231101	110300	24783002	1964	1964	1964	1964	0
519	20231101	110200	24783002	1964	1964	1964	1964	0
520	20231101	110100	24783002	1964	1963	1964	1963	2
521	20231101	110000	24779075	1962	1963	1963	1962	7
522	20231101	105900	24765338	1964	1964	1964	1964	2
523	20231101	105800	24761410	1965	1965	1965	1965	2
524	20231101	105700	24757480	1962	1962	1962	1962	0
525	20231101	105600	24757480	1962	1963	1963	1962	704
526	20231101	105500	23375539	1963	1963	1963	1963	0
527	20231101	105400	23375539	1963	1963	1963	1963	507
528	20231101	105300	22380298	1971	1971	1971	1971	0
529	20231101	105200	22380298	1971	1971	1971	1971	0
530	20231101	105100	22380298	1971	1971	1971	1971	0
531	20231101	105000	22380298	1971	1971	1971	1971	0
532	20231101	104900	22380298	1971	1971	1971	1971	3
533	20231101	104800	22374385	1972	1972	1972	1972	0
534	20231101	104700	22374385	1972	1972	1972	1972	0
535	20231101	104600	22374385	1972	1979	1979	1972	1619
536	20231101	104500	19179286	1979	1979	1979	1979	0
537	20231101	104400	19179286	1979	1979	1979	1979	0
538	20231101	104300	19179286	1979	1979	1979	1979	325
539	20231101	104200	18536111	1979	1979	1979	1979	500
540	20231101	104100	17546611	1979	1979	1979	1979	0
541	20231101	104000	17546611	1979	1979	1979	1979	53
542	20231101	103900	17441724	1981	1981	1981	1981	0
543	20231101	103800	17441724	1981	1981	1981	1981	2
544	20231101	103700	17437762	1979	1979	1979	1979	1
545	20231101	103600	17435783	1981	1981	1981	1981	0
546	20231101	103500	17435783	1981	1981	1981	1981	0
547	20231101	103400	17435783	1981	1981	1981	1981	0
548	20231101	103300	17435783	1981	1982	1982	1981	38
549	20231101	103200	17360471	1979	1979	1979	1979	257
550	20231101	103100	16851868	1979	1979	1979	1979	684
551	20231101	103000	15498232	1988	1988	1988	1988	0
552	20231101	102900	15498232	1988	1988	1988	1988	0
553	20231101	102800	15498232	1988	1988	1988	1988	13
554	20231101	102700	15472388	1988	1988	1988	1988	0
555	20231101	102600	15472388	1988	1989	1989	1988	6
556	20231101	102500	15460459	1989	1989	1989	1989	0
557	20231101	102400	15460459	1989	1989	1989	1989	0
558	20231101	102300	15460459	1989	1989	1989	1989	9
559	20231101	102200	15442558	1988	1982	1988	1982	256
560	20231101	102100	14934854	1980	1980	1980	1980	0
561	20231101	102000	14934854	1980	1979	1980	1979	208
562	20231101	101900	14523194	1980	1980	1980	1980	0
563	20231101	101800	14523194	1980	1980	1980	1980	0
564	20231101	101700	14523194	1980	1980	1980	1980	0
565	20231101	101600	14523194	1980	1980	1980	1980	0
566	20231101	101500	14523194	1980	1980	1980	1980	0
567	20231101	101400	14523194	1980	1980	1980	1980	0
568	20231101	101300	14523194	1980	1980	1980	1980	0
569	20231101	101200	14523194	1980	1980	1980	1980	0
570	20231101	101100	14523194	1980	1980	1980	1980	0
571	20231101	101000	14523194	1980	1980	1980	1980	5
572	20231101	100900	14513294	1983	1983	1983	1983	0
573	20231101	100800	14513294	1983	1983	1983	1983	0
574	20231101	100700	14513294	1983	1983	1983	1983	2
575	20231101	100600	14509328	1976	1976	1976	1976	20
576	20231101	100500	14469808	1980	1981	1981	1980	62
577	20231101	100400	14347012	1987	1987	1987	1987	0
578	20231101	100300	14347012	1987	1987	1987	1987	0
579	20231101	100200	14347012	1987	1987	1987	1987	0
580	20231101	100100	14347012	1987	1987	1987	1987	0
581	20231101	100000	14347012	1987	1987	1987	1987	0
582	20231101	095900	14347012	1987	1987	1987	1987	20
583	20231101	095800	14307272	1987	1987	1987	1987	0
584	20231101	095700	14307272	1987	1976	1987	1976	382
585	20231101	095600	13552117	1976	1976	1976	1976	14
586	20231101	095500	13524453	1976	1976	1976	1976	0
587	20231101	095400	13524453	1976	1976	1976	1976	0
588	20231101	095300	13524453	1976	1975	1976	1975	3
589	20231101	095200	13518527	1975	1975	1975	1975	0
590	20231101	095100	13518527	1975	1975	1975	1975	10
591	20231101	095000	13498777	1976	1976	1976	1976	0
592	20231101	094900	13498777	1976	1976	1976	1976	0
593	20231101	094800	13498777	1976	1975	1976	1975	16
594	20231101	094700	13467176	1977	1977	1977	1977	1
595	20231101	094600	13465199	1963	1963	1963	1963	0
596	20231101	094500	13465199	1963	1963	1963	1963	0
597	20231101	094400	13465199	1963	1983	1983	1963	51
598	20231101	094300	13364864	1983	1972	1983	1972	21
599	20231101	094200	13323441	1983	1983	1983	1983	0
600	20231101	094100	13323441	1983	1983	1983	1983	0
601	20231101	094000	13323441	1983	1983	1983	1983	16
602	20231101	093900	13291713	1991	1991	1991	1991	1
603	20231101	093800	13289722	1994	1962	1994	1962	1274
604	20231101	093700	10759379	1962	1962	1962	1962	0
605	20231101	093600	10759379	1962	1962	1962	1962	1
606	20231101	093500	10757417	1962	1962	1962	1962	0
607	20231101	093400	10757417	1962	1962	1962	1962	1
608	20231101	093300	10755455	1962	1962	1962	1962	2
609	20231101	093200	10751531	1962	1961	1962	1961	372
610	20231101	093100	10021677	1962	1960	1962	1960	513
611	20231101	093000	9015233	1961	1961	1961	1961	0
612	20231101	092900	9015233	1961	1961	1961	1961	0
613	20231101	092800	9015233	1961	1961	1961	1961	100
614	20231101	092700	8819133	1961	1961	1961	1961	5
615	20231101	092600	8809328	1962	1962	1962	1962	0
616	20231101	092500	8809328	1962	1962	1962	1962	0
617	20231101	092400	8809328	1962	1962	1962	1962	0
618	20231101	092300	8809328	1962	1962	1962	1962	0
619	20231101	092200	8809328	1962	1963	1963	1961	105
620	20231101	092100	8603220	1966	1966	1966	1966	0
621	20231101	092000	8603220	1966	1966	1966	1966	0
622	20231101	091900	8603220	1966	1966	1966	1966	0
623	20231101	091800	8603220	1966	1957	1988	1952	37
624	20231101	091700	8530765	1953	1951	1953	1951	34
625	20231101	091600	8464398	1954	1968	1968	1954	38
626	20231101	091500	8389923	1995	1962	1995	1962	466
627	20231101	091400	7469001	1962	1958	1962	1958	3
628	20231101	091300	7463119	1958	1952	1958	1952	502
629	20231101	091200	6481923	1955	1952	1955	1952	689
630	20231101	091100	5136884	1952	1941	1952	1941	139
631	20231101	091000	4866969	1940	1941	1941	1940	70
632	20231101	090900	4731147	1942	1934	1942	1934	97
633	20231101	090800	4543349	1937	1952	1952	1937	533
634	20231101	090700	3509872	1952	1952	1952	1952	0
635	20231101	090600	3509872	1952	1952	1952	1952	1
636	20231101	090500	3507920	1934	1934	1934	1934	50
637	20231101	090400	3411220	1952	1952	1952	1952	2
638	20231101	090300	3407316	1953	1953	1953	1953	0
639	20231101	090200	3407316	1953	1907	1953	1907	703
640	20231101	090100	2060340	1907	1909	1909	1906	100
641	20231101	090000	1869709	1913	1849	1913	1849	1009