KissMeData/063440/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193900	250239233	1919	1919	1919	1919	2709
3	20231108	193800	250239233	1919	1919	1919	1919	0
4	20231108	193700	250239233	1919	1919	1919	1919	0
5	20231108	193600	250239233	1919	1919	1919	1919	0
6	20231108	193500	250239233	1919	1919	1919	1919	0
7	20231108	193400	250239233	1919	1919	1919	1919	0
8	20231108	193300	250239233	1919	1919	1919	1919	0
9	20231108	193200	250239233	1919	1919	1919	1919	0
10	20231108	193100	250239233	1919	1919	1919	1919	0
11	20231108	193000	250239233	1919	1919	1919	1919	0
12	20231108	192900	250239233	1919	1919	1919	1919	0
13	20231108	192800	250239233	1919	1919	1919	1919	0
14	20231108	192700	250239233	1919	1919	1919	1919	0
15	20231108	192600	250239233	1919	1919	1919	1919	0
16	20231108	192500	250239233	1919	1919	1919	1919	0
17	20231108	192400	250239233	1919	1919	1919	1919	0
18	20231108	192300	250239233	1919	1919	1919	1919	0
19	20231108	192200	250239233	1919	1919	1919	1919	0
20	20231108	192100	250239233	1919	1919	1919	1919	0
21	20231108	192000	250239233	1919	1919	1919	1919	0
22	20231108	191900	250239233	1919	1919	1919	1919	0
23	20231108	191800	250239233	1919	1919	1919	1919	0
24	20231108	191700	250239233	1919	1919	1919	1919	0
25	20231108	191600	250239233	1919	1919	1919	1919	0
26	20231108	191500	250239233	1919	1919	1919	1919	0
27	20231108	191400	250239233	1919	1919	1919	1919	0
28	20231108	191300	250239233	1919	1919	1919	1919	0
29	20231108	191200	250239233	1919	1919	1919	1919	0
30	20231108	191100	250239233	1919	1919	1919	1919	0
31	20231108	191000	250239233	1919	1919	1919	1919	0
32	20231108	190900	250239233	1919	1919	1919	1919	2709
33	20231108	190800	250239233	1919	1919	1919	1919	0
34	20231108	190700	250239233	1919	1919	1919	1919	0
35	20231108	190600	250239233	1919	1919	1919	1919	0
36	20231108	190500	250239233	1919	1919	1919	1919	0
37	20231108	190400	250239233	1919	1919	1919	1919	0
38	20231108	190300	250239233	1919	1919	1919	1919	0
39	20231108	190200	250239233	1919	1919	1919	1919	0
40	20231108	190100	250239233	1919	1919	1919	1919	0
41	20231108	190000	250239233	1919	1919	1919	1919	0
42	20231108	185900	250239233	1919	1919	1919	1919	0
43	20231108	185800	250239233	1919	1919	1919	1919	0
44	20231108	185700	250239233	1919	1919	1919	1919	0
45	20231108	185600	250239233	1919	1919	1919	1919	0
46	20231108	185500	250239233	1919	1919	1919	1919	0
47	20231108	185400	250239233	1919	1919	1919	1919	0
48	20231108	185300	250239233	1919	1919	1919	1919	0
49	20231108	185200	250239233	1919	1919	1919	1919	0
50	20231108	185100	250239233	1919	1919	1919	1919	0
51	20231108	185000	250239233	1919	1919	1919	1919	0
52	20231108	184900	250239233	1919	1919	1919	1919	0
53	20231108	184800	250239233	1919	1919	1919	1919	0
54	20231108	184700	250239233	1919	1919	1919	1919	0
55	20231108	184600	250239233	1919	1919	1919	1919	0
56	20231108	184500	250239233	1919	1919	1919	1919	0
57	20231108	184400	250239233	1919	1919	1919	1919	0
58	20231108	184300	250239233	1919	1919	1919	1919	0
59	20231108	184200	250239233	1919	1919	1919	1919	0
60	20231108	184100	250239233	1919	1919	1919	1919	0
61	20231108	184000	250239233	1919	1919	1919	1919	0
62	20231108	183900	250239233	1919	1919	1919	1919	2709
63	20231108	183800	250239233	1919	1919	1919	1919	0
64	20231108	183700	250239233	1919	1919	1919	1919	0
65	20231108	183600	250239233	1919	1919	1919	1919	0
66	20231108	183500	250239233	1919	1919	1919	1919	0
67	20231108	183400	250239233	1919	1919	1919	1919	0
68	20231108	183300	250239233	1919	1919	1919	1919	0
69	20231108	183200	250239233	1919	1919	1919	1919	0
70	20231108	183100	250239233	1919	1919	1919	1919	0
71	20231108	183000	250239233	1919	1919	1919	1919	0
72	20231108	182900	250239233	1919	1919	1919	1919	0
73	20231108	182800	250239233	1919	1919	1919	1919	0
74	20231108	182700	250239233	1919	1919	1919	1919	0
75	20231108	182600	250239233	1919	1919	1919	1919	0
76	20231108	182500	250239233	1919	1919	1919	1919	0
77	20231108	182400	250239233	1919	1919	1919	1919	0
78	20231108	182300	250239233	1919	1919	1919	1919	0
79	20231108	182200	250239233	1919	1919	1919	1919	0
80	20231108	182100	250239233	1919	1919	1919	1919	0
81	20231108	182000	250239233	1919	1919	1919	1919	0
82	20231108	181900	250239233	1919	1919	1919	1919	0
83	20231108	181800	250239233	1919	1919	1919	1919	0
84	20231108	181700	250239233	1919	1919	1919	1919	0
85	20231108	181600	250239233	1919	1919	1919	1919	0
86	20231108	181500	250239233	1919	1919	1919	1919	0
87	20231108	181400	250239233	1919	1919	1919	1919	0
88	20231108	181300	250239233	1919	1919	1919	1919	0
89	20231108	181200	250239233	1919	1919	1919	1919	0
90	20231108	181100	250239233	1919	1919	1919	1919	0
91	20231108	181000	250239233	1919	1919	1919	1919	0
92	20231108	180900	250239233	1919	1919	1919	1919	2709
93	20231108	180800	250239233	1919	1919	1919	1919	0
94	20231108	180700	250239233	1919	1919	1919	1919	0
95	20231108	180600	250239233	1919	1919	1919	1919	0
96	20231108	180500	250239233	1919	1919	1919	1919	0
97	20231108	180400	250239233	1919	1919	1919	1919	0
98	20231108	180300	250239233	1919	1919	1919	1919	0
99	20231108	180200	250239233	1919	1919	1919	1919	0
100	20231108	180100	250239233	1919	1919	1919	1919	0
101	20231108	180000	250239233	1919	1919	1919	1919	0
102	20231108	175900	250239233	1919	1919	1919	1919	0
103	20231108	175800	250239233	1919	1919	1919	1919	0
104	20231108	175700	250239233	1919	1919	1919	1919	0
105	20231108	175600	250239233	1919	1919	1919	1919	0
106	20231108	175500	250239233	1919	1919	1919	1919	0
107	20231108	175400	250239233	1919	1919	1919	1919	0
108	20231108	175300	250239233	1919	1919	1919	1919	0
109	20231108	175200	250239233	1919	1919	1919	1919	0
110	20231108	175100	250239233	1919	1919	1919	1919	0
111	20231108	175000	250239233	1919	1919	1919	1919	0
112	20231108	174900	250239233	1919	1919	1919	1919	0
113	20231108	174800	250239233	1919	1919	1919	1919	0
114	20231108	174700	250239233	1919	1919	1919	1919	0
115	20231108	174600	250239233	1919	1919	1919	1919	0
116	20231108	174500	250239233	1919	1919	1919	1919	0
117	20231108	174400	250239233	1919	1919	1919	1919	0
118	20231108	174300	250239233	1919	1919	1919	1919	0
119	20231108	174200	250239233	1919	1919	1919	1919	0
120	20231108	174100	250239233	1919	1919	1919	1919	0
121	20231108	174000	250239233	1919	1919	1919	1919	0
122	20231108	173900	250239233	1919	1919	1919	1919	2709
123	20231108	173800	250239233	1919	1919	1919	1919	0
124	20231108	173700	250239233	1919	1919	1919	1919	0
125	20231108	173600	250239233	1919	1919	1919	1919	0
126	20231108	173500	250239233	1919	1919	1919	1919	0
127	20231108	173400	250239233	1919	1919	1919	1919	0
128	20231108	173300	250239233	1919	1919	1919	1919	0
129	20231108	173200	250239233	1919	1919	1919	1919	0
130	20231108	173100	250239233	1919	1919	1919	1919	0
131	20231108	173000	250239233	1919	1919	1919	1919	0
132	20231108	172900	250239233	1919	1919	1919	1919	0
133	20231108	172800	250239233	1919	1919	1919	1919	0
134	20231108	172700	250239233	1919	1919	1919	1919	0
135	20231108	172600	250239233	1919	1919	1919	1919	0
136	20231108	172500	250239233	1919	1919	1919	1919	0
137	20231108	172400	250239233	1919	1919	1919	1919	0
138	20231108	172300	250239233	1919	1919	1919	1919	0
139	20231108	172200	250239233	1919	1919	1919	1919	0
140	20231108	172100	250239233	1919	1919	1919	1919	0
141	20231108	172000	250239233	1919	1919	1919	1919	0
142	20231108	171900	250239233	1919	1919	1919	1919	0
143	20231108	171800	250239233	1919	1919	1919	1919	0
144	20231108	171700	250239233	1919	1919	1919	1919	0
145	20231108	171600	250239233	1919	1919	1919	1919	0
146	20231108	171500	250239233	1919	1919	1919	1919	0
147	20231108	171400	250239233	1919	1919	1919	1919	0
148	20231108	171300	250239233	1919	1919	1919	1919	0
149	20231108	171200	250239233	1919	1919	1919	1919	0
150	20231108	171100	250239233	1919	1919	1919	1919	0
151	20231108	171000	250239233	1919	1919	1919	1919	0
152	20231108	170900	250239233	1919	1919	1919	1919	2709
153	20231108	170800	250239233	1919	1919	1919	1919	0
154	20231108	170700	250239233	1919	1919	1919	1919	0
155	20231108	170600	250239233	1919	1919	1919	1919	0
156	20231108	170500	250239233	1919	1919	1919	1919	0
157	20231108	170400	250239233	1919	1919	1919	1919	0
158	20231108	170300	250239233	1919	1919	1919	1919	0
159	20231108	170200	250239233	1919	1919	1919	1919	0
160	20231108	170100	250239233	1919	1919	1919	1919	0
161	20231108	170000	250239233	1919	1919	1919	1919	0
162	20231108	165900	250239233	1919	1919	1919	1919	0
163	20231108	165800	250239233	1919	1919	1919	1919	0
164	20231108	165700	250239233	1919	1919	1919	1919	0
165	20231108	165600	250239233	1919	1919	1919	1919	0
166	20231108	165500	250239233	1919	1919	1919	1919	0
167	20231108	165400	250239233	1919	1919	1919	1919	0
168	20231108	165300	250239233	1919	1919	1919	1919	0
169	20231108	165200	250239233	1919	1919	1919	1919	0
170	20231108	165100	250239233	1919	1919	1919	1919	0
171	20231108	165000	250239233	1919	1919	1919	1919	0
172	20231108	164900	250239233	1919	1919	1919	1919	0
173	20231108	164800	250239233	1919	1919	1919	1919	0
174	20231108	164700	250239233	1919	1919	1919	1919	0
175	20231108	164600	250239233	1919	1919	1919	1919	0
176	20231108	164500	250239233	1919	1919	1919	1919	0
177	20231108	164400	250239233	1919	1919	1919	1919	0
178	20231108	164300	250239233	1919	1919	1919	1919	0
179	20231108	164200	250239233	1919	1919	1919	1919	0
180	20231108	164100	250239233	1919	1919	1919	1919	0
181	20231108	164000	250239233	1919	1919	1919	1919	0
182	20231108	163900	250239233	1919	1919	1919	1919	2709
183	20231108	163800	250239233	1919	1919	1919	1919	0
184	20231108	163700	250239233	1919	1919	1919	1919	0
185	20231108	163600	250239233	1919	1919	1919	1919	0
186	20231108	163500	250239233	1919	1919	1919	1919	0
187	20231108	163400	250239233	1919	1919	1919	1919	0
188	20231108	163300	250239233	1919	1919	1919	1919	0
189	20231108	163200	250239233	1919	1919	1919	1919	0
190	20231108	163100	250239233	1919	1919	1919	1919	0
191	20231108	163000	250239233	1919	1919	1919	1919	0
192	20231108	162900	250239233	1919	1919	1919	1919	0
193	20231108	162800	250239233	1919	1919	1919	1919	0
194	20231108	162700	250239233	1919	1919	1919	1919	0
195	20231108	162600	250239233	1919	1919	1919	1919	0
196	20231108	162500	250239233	1919	1919	1919	1919	0
197	20231108	162400	250239233	1919	1919	1919	1919	0
198	20231108	162300	250239233	1919	1919	1919	1919	0
199	20231108	162200	250239233	1919	1919	1919	1919	0
200	20231108	162100	250239233	1919	1919	1919	1919	0
201	20231108	162000	250239233	1919	1919	1919	1919	0
202	20231108	161900	250239233	1919	1919	1919	1919	0
203	20231108	161800	250239233	1919	1919	1919	1919	0
204	20231108	161700	250239233	1919	1919	1919	1919	0
205	20231108	161600	250239233	1919	1919	1919	1919	0
206	20231108	161500	250239233	1919	1919	1919	1919	0
207	20231108	161400	250239233	1919	1919	1919	1919	0
208	20231108	161300	250239233	1919	1919	1919	1919	0
209	20231108	161200	250239233	1919	1919	1919	1919	0
210	20231108	161100	250239233	1919	1919	1919	1919	0
211	20231108	161000	250239233	1919	1919	1919	1919	0
212	20231108	160900	250239233	1919	1919	1919	1919	2709
213	20231108	160800	250239233	1919	1919	1919	1919	0
214	20231108	160700	250239233	1919	1919	1919	1919	0
215	20231108	160600	250239233	1919	1919	1919	1919	0
216	20231108	160500	250239233	1919	1919	1919	1919	0
217	20231108	160400	250239233	1919	1919	1919	1919	0
218	20231108	160300	250239233	1919	1919	1919	1919	0
219	20231108	160200	250239233	1919	1919	1919	1919	0
220	20231108	160100	250239233	1919	1919	1919	1919	0
221	20231108	160000	250239233	1919	1919	1919	1919	0
222	20231108	155900	250239233	1919	1919	1919	1919	0
223	20231108	155800	250239233	1919	1919	1919	1919	0
224	20231108	155700	250239233	1919	1919	1919	1919	0
225	20231108	155600	250239233	1919	1919	1919	1919	0
226	20231108	155500	250239233	1919	1919	1919	1919	0
227	20231108	155400	250239233	1919	1919	1919	1919	0
228	20231108	155300	250239233	1919	1919	1919	1919	0
229	20231108	155200	250239233	1919	1919	1919	1919	0
230	20231108	155100	250239233	1919	1919	1919	1919	0
231	20231108	155000	250239233	1919	1919	1919	1919	0
232	20231108	154900	250239233	1919	1919	1919	1919	0
233	20231108	154800	250239233	1919	1919	1919	1919	0
234	20231108	154700	250239233	1919	1919	1919	1919	0
235	20231108	154600	250239233	1919	1919	1919	1919	0
236	20231108	154500	250239233	1919	1919	1919	1919	0
237	20231108	154400	250239233	1919	1919	1919	1919	0
238	20231108	154300	250239233	1919	1919	1919	1919	0
239	20231108	154200	250239233	1919	1919	1919	1919	0
240	20231108	154100	250239233	1919	1919	1919	1919	0
241	20231108	154000	250239233	1919	1919	1919	1919	0
242	20231108	153900	250239233	1919	1919	1919	1919	2709
243	20231108	153800	250239233	1919	1919	1919	1919	0
244	20231108	153700	250239233	1919	1919	1919	1919	0
245	20231108	153600	250239233	1919	1919	1919	1919	0
246	20231108	153500	250239233	1919	1919	1919	1919	0
247	20231108	153400	250239233	1919	1919	1919	1919	0
248	20231108	153300	250239233	1919	1919	1919	1919	0
249	20231108	153200	250239233	1919	1919	1919	1919	0
250	20231108	153100	250239233	1919	1919	1919	1919	0
251	20231108	153000	250239233	1919	1919	1919	1919	2709
252	20231108	152900	245040662	1920	1920	1920	1920	0
253	20231108	152800	245040662	1920	1920	1920	1920	0
254	20231108	152700	245040662	1920	1920	1920	1920	0
255	20231108	152600	245040662	1920	1920	1920	1920	0
256	20231108	152500	245040662	1920	1920	1920	1920	0
257	20231108	152400	245040662	1920	1920	1920	1920	0
258	20231108	152300	245040662	1920	1920	1920	1920	0
259	20231108	152200	245040662	1920	1920	1920	1920	0
260	20231108	152100	245040662	1920	1920	1920	1920	0
261	20231108	152000	245040662	1920	1920	1920	1920	0
262	20231108	151900	245040662	1920	1917	1920	1917	850
263	20231108	151800	243410065	1917	1917	1917	1917	0
264	20231108	151700	243410065	1917	1917	1917	1917	84
265	20231108	151600	243249037	1917	1918	1918	1917	83
266	20231108	151500	243089846	1918	1918	1918	1918	1
267	20231108	151400	243087928	1917	1917	1917	1917	23
268	20231108	151300	243043837	1917	1917	1917	1917	300
269	20231108	151200	242468737	1917	1917	1917	1917	499
270	20231108	151100	241512154	1917	1917	1917	1917	802
271	20231108	151000	239974720	1912	1912	1912	1912	0
272	20231108	150900	239974720	1912	1912	1912	1912	0
273	20231108	150800	239974720	1912	1912	1912	1912	0
274	20231108	150700	239974720	1912	1914	1914	1912	2938
275	20231108	150600	234354433	1913	1914	1914	1913	1185
276	20231108	150500	232087426	1918	1918	1918	1918	0
277	20231108	150400	232087426	1918	1918	1918	1918	25
278	20231108	150300	232039476	1918	1914	1918	1914	58
279	20231108	150200	231928456	1919	1919	1919	1919	0
280	20231108	150100	231928456	1919	1919	1919	1919	104
281	20231108	150000	231728880	1913	1913	1913	1913	0
282	20231108	145900	231728880	1913	1913	1913	1913	0
283	20231108	145800	231728880	1913	1913	1913	1913	0
284	20231108	145700	231728880	1913	1913	1913	1913	0
285	20231108	145600	231728880	1913	1913	1913	1913	0
286	20231108	145500	231728880	1913	1913	1913	1913	0
287	20231108	145400	231728880	1913	1913	1913	1913	0
288	20231108	145300	231728880	1913	1913	1913	1913	0
289	20231108	145200	231728880	1913	1913	1913	1913	0
290	20231108	145100	231728880	1913	1913	1913	1913	0
291	20231108	145000	231728880	1913	1913	1913	1913	0
292	20231108	144900	231728880	1913	1914	1914	1913	3513
293	20231108	144800	225007052	1915	1916	1916	1915	1591
294	20231108	144700	221959697	1916	1916	1916	1916	35
295	20231108	144600	221892637	1916	1916	1916	1916	10
296	20231108	144500	221873477	1916	1916	1916	1916	0
297	20231108	144400	221873477	1916	1916	1916	1916	1
298	20231108	144300	221871561	1916	1916	1916	1916	1
299	20231108	144200	221869645	1914	1914	1914	1914	0
300	20231108	144100	221869645	1914	1914	1914	1914	220
301	20231108	144000	221448565	1914	1915	1915	1914	2264
302	20231108	143900	217114122	1916	1916	1916	1916	793
303	20231108	143800	215594734	1916	1916	1916	1916	269
304	20231108	143700	215079330	1916	1916	1916	1916	0
305	20231108	143600	215079330	1916	1916	1916	1916	600
306	20231108	143500	213929730	1916	1916	1916	1916	100
307	20231108	143400	213738130	1916	1917	1917	1916	200
308	20231108	143300	213354914	1915	1915	1915	1915	0
309	20231108	143200	213354914	1915	1915	1915	1915	0
310	20231108	143100	213354914	1915	1916	1916	1915	500
311	20231108	143000	212397263	1916	1920	1920	1916	2693
312	20231108	142900	207233132	1920	1920	1920	1920	135
313	20231108	142800	206973932	1920	1920	1920	1920	100
314	20231108	142700	206781932	1919	1919	1919	1919	0
315	20231108	142600	206781932	1919	1919	1919	1919	1
316	20231108	142500	206780013	1919	1919	1919	1919	0
317	20231108	142400	206780013	1919	1921	1921	1919	5762
318	20231108	142300	195715000	1921	1924	1924	1921	3947
319	20231108	142200	188125733	1925	1925	1925	1925	0
320	20231108	142100	188125733	1925	1925	1925	1925	0
321	20231108	142000	188125733	1925	1925	1925	1925	0
322	20231108	141900	188125733	1925	1925	1925	1925	0
323	20231108	141800	188125733	1925	1925	1925	1925	0
324	20231108	141700	188125733	1925	1928	1928	1925	525
325	20231108	141600	187115087	1928	1928	1928	1928	0
326	20231108	141500	187115087	1928	1928	1928	1928	0
327	20231108	141400	187115087	1928	1928	1928	1928	0
328	20231108	141300	187115087	1928	1928	1928	1928	0
329	20231108	141200	187115087	1928	1928	1928	1928	133
330	20231108	141100	186858663	1924	1924	1924	1924	510
331	20231108	141000	185877423	1923	1923	1923	1923	0
332	20231108	140900	185877423	1923	1923	1923	1923	0
333	20231108	140800	185877423	1923	1923	1923	1923	0
334	20231108	140700	185877423	1923	1923	1923	1923	0
335	20231108	140600	185877423	1923	1923	1923	1923	0
336	20231108	140500	185877423	1923	1923	1923	1923	0
337	20231108	140400	185877423	1923	1923	1923	1923	1
338	20231108	140300	185875500	1923	1923	1923	1923	0
339	20231108	140200	185875500	1923	1923	1923	1923	0
340	20231108	140100	185875500	1923	1923	1923	1923	0
341	20231108	140000	185875500	1923	1923	1923	1923	0
342	20231108	135900	185875500	1923	1927	1927	1923	10000
343	20231108	135800	166624505	1927	1927	1927	1927	0
344	20231108	135700	166624505	1927	1927	1927	1927	0
345	20231108	135600	166624505	1927	1927	1927	1927	0
346	20231108	135500	166624505	1927	1927	1927	1927	205
347	20231108	135400	166229470	1933	1933	1933	1933	0
348	20231108	135300	166229470	1933	1933	1933	1933	0
349	20231108	135200	166229470	1933	1933	1933	1933	0
350	20231108	135100	166229470	1933	1933	1933	1933	520
351	20231108	135000	165224310	1933	1933	1933	1933	0
352	20231108	134900	165224310	1933	1933	1933	1933	10
353	20231108	134800	165204980	1934	1934	1934	1934	0
354	20231108	134700	165204980	1934	1934	1934	1934	0
355	20231108	134600	165204980	1934	1934	1934	1934	0
356	20231108	134500	165204980	1934	1934	1934	1934	0
357	20231108	134400	165204980	1934	1934	1934	1934	0
358	20231108	134300	165204980	1934	1934	1934	1934	0
359	20231108	134200	165204980	1934	1934	1934	1934	0
360	20231108	134100	165204980	1934	1934	1934	1934	0
361	20231108	134000	165204980	1934	1934	1934	1934	0
362	20231108	133900	165204980	1934	1934	1934	1934	0
363	20231108	133800	165204980	1934	1934	1934	1934	274
364	20231108	133700	164675064	1928	1928	1928	1928	0
365	20231108	133600	164675064	1928	1928	1928	1928	0
366	20231108	133500	164675064	1928	1928	1928	1928	0
367	20231108	133400	164675064	1928	1928	1928	1928	0
368	20231108	133300	164675064	1928	1928	1928	1928	0
369	20231108	133200	164675064	1928	1928	1928	1928	495
370	20231108	133100	163720704	1928	1928	1928	1928	0
371	20231108	133000	163720704	1928	1928	1928	1928	0
372	20231108	132900	163720704	1928	1928	1928	1928	0
373	20231108	132800	163720704	1928	1928	1928	1928	0
374	20231108	132700	163720704	1928	1928	1928	1928	0
375	20231108	132600	163720704	1928	1928	1928	1928	0
376	20231108	132500	163720704	1928	1928	1928	1928	0
377	20231108	132400	163720704	1928	1928	1928	1928	0
378	20231108	132300	163720704	1928	1928	1928	1928	20
379	20231108	132200	163682144	1928	1928	1928	1928	0
380	20231108	132100	163682144	1928	1928	1928	1928	0
381	20231108	132000	163682144	1928	1928	1928	1928	0
382	20231108	131900	163682144	1928	1928	1928	1928	0
383	20231108	131800	163682144	1928	1928	1928	1928	0
384	20231108	131700	163682144	1928	1928	1928	1928	56
385	20231108	131600	163574176	1928	1928	1928	1928	0
386	20231108	131500	163574176	1928	1928	1928	1928	14
387	20231108	131400	163547184	1928	1928	1928	1928	2526
388	20231108	131300	158677056	1925	1925	1925	1925	0
389	20231108	131200	158677056	1925	1925	1925	1925	0
390	20231108	131100	158677056	1925	1925	1925	1925	1
391	20231108	131000	158675131	1928	1928	1928	1928	0
392	20231108	130900	158675131	1928	1928	1928	1928	0
393	20231108	130800	158675131	1928	1928	1928	1928	1
394	20231108	130700	158673203	1928	1928	1928	1928	15
395	20231108	130600	158644283	1925	1925	1925	1925	0
396	20231108	130500	158644283	1925	1925	1925	1925	0
397	20231108	130400	158644283	1925	1925	1925	1925	0
398	20231108	130300	158644283	1925	1925	1925	1925	0
399	20231108	130200	158644283	1925	1925	1925	1925	5
400	20231108	130100	158634658	1925	1925	1925	1925	0
401	20231108	130000	158634658	1925	1925	1925	1925	500
402	20231108	125900	157672158	1925	1925	1925	1925	0
403	20231108	125800	157672158	1925	1925	1925	1925	232
404	20231108	125700	157225558	1926	1926	1926	1926	423
405	20231108	125600	156410860	1928	1928	1928	1928	0
406	20231108	125500	156410860	1928	1928	1928	1928	0
407	20231108	125400	156410860	1928	1928	1928	1928	0
408	20231108	125300	156410860	1928	1928	1928	1928	156
409	20231108	125200	156110092	1928	1928	1928	1928	2694
410	20231108	125100	150916060	1928	1928	1928	1928	0
411	20231108	125000	150916060	1928	1928	1928	1928	700
412	20231108	124900	149566460	1928	1928	1928	1926	2197
413	20231108	124800	145331786	1926	1926	1926	1926	51
414	20231108	124700	145233560	1925	1925	1925	1925	0
415	20231108	124600	145233560	1925	1925	1925	1925	1
416	20231108	124500	145231635	1925	1925	1925	1925	0
417	20231108	124400	145231635	1925	1925	1925	1925	0
418	20231108	124300	145231635	1925	1925	1925	1925	0
419	20231108	124200	145231635	1925	1925	1925	1925	92
420	20231108	124100	145054535	1925	1926	1926	1925	1323
421	20231108	124000	142507260	1928	1928	1928	1928	100
422	20231108	123900	142314460	1927	1927	1927	1927	0
423	20231108	123800	142314460	1927	1926	1927	1925	424
424	20231108	123700	141497753	1927	1927	1927	1927	0
425	20231108	123600	141497753	1927	1928	1928	1927	906
426	20231108	123500	139751791	1927	1928	1928	1927	2789
427	20231108	123400	134375274	1929	1929	1929	1929	0
428	20231108	123300	134375274	1929	1931	1931	1929	2790
429	20231108	123200	128991488	1931	1931	1931	1931	22
430	20231108	123100	128949006	1937	1937	1937	1937	0
431	20231108	123000	128949006	1937	1937	1937	1937	1
432	20231108	122900	128947069	1930	1930	1930	1930	0
433	20231108	122800	128947069	1930	1930	1930	1930	49
434	20231108	122700	128852499	1930	1930	1930	1930	1
435	20231108	122600	128850569	1930	1930	1930	1930	0
436	20231108	122500	128850569	1930	1930	1930	1930	350
437	20231108	122400	128175069	1929	1929	1929	1929	0
438	20231108	122300	128175069	1929	1929	1929	1929	0
439	20231108	122200	128175069	1929	1930	1930	1929	1659
440	20231108	122100	124973793	1931	1933	1933	1931	3622
441	20231108	122000	117976699	1934	1934	1934	1934	821
442	20231108	121900	116388885	1935	1935	1935	1935	100
443	20231108	121800	116195385	1935	1935	1935	1935	1600
444	20231108	121700	113099385	1936	1936	1936	1936	0
445	20231108	121600	113099385	1936	1936	1936	1936	5
446	20231108	121500	113089705	1936	1936	1936	1936	319
447	20231108	121400	112472121	1937	1937	1937	1937	6
448	20231108	121300	112460499	1936	1936	1936	1936	0
449	20231108	121200	112460499	1936	1936	1936	1936	673
450	20231108	121100	111157571	1936	1936	1936	1936	0
451	20231108	121000	111157571	1936	1936	1936	1936	199
452	20231108	120900	110772307	1936	1937	1937	1936	728
453	20231108	120800	109362182	1938	1938	1938	1938	0
454	20231108	120700	109362182	1938	1938	1938	1938	0
455	20231108	120600	109362182	1938	1938	1938	1938	0
456	20231108	120500	109362182	1938	1938	1938	1938	0
457	20231108	120400	109362182	1938	1938	1938	1938	128
458	20231108	120300	109114118	1938	1938	1938	1938	200
459	20231108	120200	108726518	1938	1938	1938	1938	189
460	20231108	120100	108360236	1938	1938	1938	1938	0
461	20231108	120000	108360236	1938	1938	1938	1938	11
462	20231108	115900	108338918	1938	1938	1938	1938	1100
463	20231108	115800	106207118	1938	1938	1938	1938	0
464	20231108	115700	106207118	1938	1938	1938	1938	0
465	20231108	115600	106207118	1938	1938	1938	1938	0
466	20231108	115500	106207118	1938	1940	1940	1938	1696
467	20231108	115400	102920192	1939	1939	1939	1939	0
468	20231108	115300	102920192	1939	1939	1939	1939	0
469	20231108	115200	102920192	1939	1939	1939	1939	0
470	20231108	115100	102920192	1939	1939	1939	1939	0
471	20231108	115000	102920192	1939	1939	1939	1939	0
472	20231108	114900	102920192	1939	1939	1939	1939	0
473	20231108	114800	102920192	1939	1939	1939	1939	0
474	20231108	114700	102920192	1939	1939	1939	1939	1
475	20231108	114600	102918253	1942	1942	1942	1942	0
476	20231108	114500	102918253	1942	1942	1942	1942	1
477	20231108	114400	102916311	1938	1938	1938	1938	52
478	20231108	114300	102815535	1942	1942	1942	1942	51
479	20231108	114200	102716493	1942	1942	1942	1942	2
480	20231108	114100	102712609	1942	1942	1942	1942	0
481	20231108	114000	102712609	1942	1942	1942	1939	159
482	20231108	113900	102404296	1941	1941	1941	1941	0
483	20231108	113800	102404296	1941	1941	1941	1941	105
484	20231108	113700	102200491	1941	1940	1941	1938	65
485	20231108	113600	102074361	1940	1940	1940	1940	56
486	20231108	113500	101965721	1940	1939	1940	1939	444
487	20231108	113400	101104553	1939	1939	1939	1939	0
488	20231108	113300	101104553	1939	1939	1939	1939	0
489	20231108	113200	101104553	1939	1939	1939	1939	8
490	20231108	113100	101089041	1939	1939	1939	1939	0
491	20231108	113000	101089041	1939	1939	1939	1939	2
492	20231108	112900	101085163	1939	1939	1939	1939	13
493	20231108	112800	101059956	1940	1940	1940	1940	0
494	20231108	112700	101059956	1940	1940	1940	1940	0
495	20231108	112600	101059956	1940	1940	1940	1940	0
496	20231108	112500	101059956	1940	1940	1940	1940	0
497	20231108	112400	101059956	1940	1940	1940	1940	0
498	20231108	112300	101059956	1940	1940	1940	1940	0
499	20231108	112200	101059956	1940	1940	1940	1940	0
500	20231108	112100	101059956	1940	1940	1940	1940	0
501	20231108	112000	101059956	1940	1940	1940	1940	0
502	20231108	111900	101059956	1940	1940	1940	1940	0
503	20231108	111800	101059956	1940	1940	1940	1940	0
504	20231108	111700	101059956	1940	1940	1940	1940	0
505	20231108	111600	101059956	1940	1941	1941	1940	1000
506	20231108	111500	99119487	1941	1941	1941	1941	556
507	20231108	111400	98040291	1941	1942	1942	1941	149
508	20231108	111300	97750984	1942	1942	1942	1942	0
509	20231108	111200	97750984	1942	1942	1942	1942	0
510	20231108	111100	97750984	1942	1942	1942	1942	0
511	20231108	111000	97750984	1942	1942	1942	1942	62
512	20231108	110900	97630580	1942	1942	1942	1942	0
513	20231108	110800	97630580	1942	1942	1942	1942	208
514	20231108	110700	97226644	1944	1944	1944	1944	11
515	20231108	110600	97205260	1944	1944	1944	1943	225
516	20231108	110500	96767930	1942	1944	1944	1942	802
517	20231108	110400	95208944	1944	1944	1944	1944	6
518	20231108	110300	95197280	1940	1940	1940	1940	0
519	20231108	110200	95197280	1940	1940	1940	1940	0
520	20231108	110100	95197280	1940	1940	1940	1940	1
521	20231108	110000	95195340	1938	1938	1938	1938	0
522	20231108	105900	95195340	1938	1938	1938	1938	0
523	20231108	105800	95195340	1938	1938	1938	1938	6495
524	20231108	105700	82608030	1944	1944	1944	1944	0
525	20231108	105600	82608030	1944	1942	1944	1942	1171
526	20231108	105500	80333059	1942	1941	1942	1941	370
527	20231108	105400	79614739	1937	1941	1941	1937	105
528	20231108	105300	79411034	1941	1939	1941	1939	2311
529	20231108	105200	74927781	1939	1939	1939	1939	0
530	20231108	105100	74927781	1939	1937	1939	1937	179
531	20231108	105000	74580824	1938	1937	1938	1937	769
532	20231108	104900	73090661	1936	1936	1936	1936	10
533	20231108	104800	73071301	1938	1938	1938	1938	0
534	20231108	104700	73071301	1938	1938	1938	1938	0
535	20231108	104600	73071301	1938	1938	1938	1938	0
536	20231108	104500	73071301	1938	1938	1938	1938	0
537	20231108	104400	73071301	1938	1938	1938	1938	500
538	20231108	104300	72102301	1938	1938	1938	1938	704
539	20231108	104200	70737949	1938	1938	1938	1938	1
540	20231108	104100	70736011	1937	1937	1937	1937	0
541	20231108	104000	70736011	1937	1937	1937	1937	0
542	20231108	103900	70736011	1937	1937	1937	1937	52
543	20231108	103800	70635287	1937	1937	1937	1937	48
544	20231108	103700	70542311	1934	1934	1934	1934	0
545	20231108	103600	70542311	1934	1934	1934	1934	0
546	20231108	103500	70542311	1934	1934	1934	1934	1
547	20231108	103400	70540377	1934	1934	1934	1934	0
548	20231108	103300	70540377	1934	1934	1934	1934	0
549	20231108	103200	70540377	1934	1934	1934	1934	104
550	20231108	103100	70339241	1934	1934	1934	1934	0
551	20231108	103000	70339241	1934	1934	1934	1934	0
552	20231108	102900	70339241	1934	1934	1934	1934	0
553	20231108	102800	70339241	1934	1934	1934	1934	0
554	20231108	102700	70339241	1934	1934	1934	1934	0
555	20231108	102600	70339241	1934	1934	1934	1934	100
556	20231108	102500	70145841	1934	1934	1934	1934	0
557	20231108	102400	70145841	1934	1934	1934	1934	6
558	20231108	102300	70134237	1934	1934	1934	1934	40
559	20231108	102200	70056877	1934	1934	1934	1934	0
560	20231108	102100	70056877	1934	1934	1939	1934	573
561	20231108	102000	68948690	1940	1940	1940	1940	0
562	20231108	101900	68948690	1940	1940	1940	1940	25
563	20231108	101800	68900190	1940	1940	1940	1940	1
564	20231108	101700	68898250	1940	1940	1940	1940	2
565	20231108	101600	68894370	1933	1933	1933	1933	0
566	20231108	101500	68894370	1933	1933	1933	1933	0
567	20231108	101400	68894370	1933	1933	1933	1933	100
568	20231108	101300	68701070	1933	1934	1934	1933	2005
569	20231108	101200	64825239	1940	1940	1940	1940	0
570	20231108	101100	64825239	1940	1940	1940	1940	50
571	20231108	101000	64728239	1940	1940	1940	1940	0
572	20231108	100900	64728239	1940	1934	1940	1933	601
573	20231108	100800	63566399	1941	1941	1941	1941	1
574	20231108	100700	63564458	1933	1941	1941	1933	3
575	20231108	100600	63558651	1933	1933	1933	1933	538
576	20231108	100500	62518697	1942	1942	1942	1942	0
577	20231108	100400	62518697	1942	1935	1942	1935	33
578	20231108	100300	62454835	1933	1934	1934	1933	298
579	20231108	100200	61878800	1933	1934	1934	1933	148
580	20231108	100100	61592592	1934	1934	1934	1934	106
581	20231108	100000	61387588	1934	1937	1937	1934	1068
582	20231108	095900	59320177	1942	1942	1942	1942	0
583	20231108	095800	59320177	1942	1942	1942	1942	0
584	20231108	095700	59320177	1942	1942	1942	1942	0
585	20231108	095600	59320177	1942	1942	1942	1942	0
586	20231108	095500	59320177	1942	1941	1942	1941	3
587	20231108	095400	59314353	1936	1939	1939	1936	537
588	20231108	095300	58274043	1943	1944	1944	1943	27
589	20231108	095200	58221570	1944	1944	1944	1944	66
590	20231108	095100	58093266	1944	1943	1944	1943	1335
591	20231108	095000	55499261	1943	1943	1943	1943	51
592	20231108	094900	55400168	1943	1941	1943	1939	229
593	20231108	094800	54955830	1942	1942	1942	1942	430
594	20231108	094700	54120770	1942	1942	1942	1942	155
595	20231108	094600	53819760	1942	1942	1942	1942	47
596	20231108	094500	53728486	1942	1940	1942	1940	900
597	20231108	094400	51980857	1940	1940	1940	1940	74
598	20231108	094300	51837297	1940	1936	1940	1936	50
599	20231108	094200	51740376	1936	1936	1936	1936	0
600	20231108	094100	51740376	1936	1936	1936	1936	0
601	20231108	094000	51740376	1936	1936	1936	1936	421
602	20231108	093900	50925320	1937	1937	1937	1937	1
603	20231108	093800	50923383	1937	1936	1937	1936	318
604	20231108	093700	50307717	1937	1937	1937	1937	1
605	20231108	093600	50305780	1937	1937	1937	1936	1000
606	20231108	093500	48368880	1942	1942	1942	1942	0
607	20231108	093400	48368880	1942	1942	1942	1942	0
608	20231108	093300	48368880	1942	1942	1942	1942	2
609	20231108	093200	48364996	1943	1943	1943	1943	14
610	20231108	093100	48337794	1942	1943	1943	1942	393
611	20231108	093000	47574577	1943	1944	1945	1943	612
612	20231108	092900	46385097	1944	1936	1944	1936	10270
613	20231108	092800	26470603	1936	1935	1936	1935	1737
614	20231108	092700	23109507	1928	1928	1928	1928	0
615	20231108	092600	23109507	1928	1928	1928	1928	1
616	20231108	092500	23107579	1935	1935	1935	1935	5
617	20231108	092400	23097904	1935	1935	1935	1934	239
618	20231108	092300	22635449	1936	1934	1936	1934	975
619	20231108	092200	20749201	1927	1927	1927	1927	9
620	20231108	092100	20731858	1927	1928	1928	1927	66
621	20231108	092000	20604674	1936	1936	1936	1936	80
622	20231108	091900	20449794	1936	1930	1936	1923	778
623	20231108	091800	18950670	1937	1933	1937	1933	330
624	20231108	091700	18312208	1932	1924	1932	1924	2350
625	20231108	091600	13785512	1930	1930	1930	1930	314
626	20231108	091500	13179492	1930	1930	1932	1930	841
627	20231108	091400	11556360	1930	1930	1930	1930	1
628	20231108	091300	11554430	1924	1924	1924	1924	53
629	20231108	091200	11452458	1932	1931	1932	1931	20
630	20231108	091100	11413828	1932	1932	1932	1932	0
631	20231108	091000	11413828	1932	1932	1932	1932	11
632	20231108	090900	11392576	1930	1930	1930	1930	0
633	20231108	090800	11392576	1930	1931	1933	1930	310
634	20231108	090700	10793776	1931	1931	1931	1931	200
635	20231108	090600	10407576	1931	1934	1934	1931	1502
636	20231108	090500	7505147	1934	1940	1940	1934	913
637	20231108	090400	5733992	1944	1938	1944	1938	616
638	20231108	090300	4539440	1938	1932	1938	1932	925
639	20231108	090200	2750332	1931	1931	1931	1931	0
640	20231108	090100	2750332	1931	1920	1931	1920	915
641	20231108	090000	985398	1920	1922	1929	1920	513