KissMeData/063440/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192900	251226696	1946	1946	1946	1946	3514
3	20231122	192800	251226696	1946	1946	1946	1946	0
4	20231122	192700	251226696	1946	1946	1946	1946	0
5	20231122	192600	251226696	1946	1946	1946	1946	0
6	20231122	192500	251226696	1946	1946	1946	1946	0
7	20231122	192400	251226696	1946	1946	1946	1946	0
8	20231122	192300	251226696	1946	1946	1946	1946	0
9	20231122	192200	251226696	1946	1946	1946	1946	0
10	20231122	192100	251226696	1946	1946	1946	1946	0
11	20231122	192000	251226696	1946	1946	1946	1946	0
12	20231122	191900	251226696	1946	1946	1946	1946	0
13	20231122	191800	251226696	1946	1946	1946	1946	0
14	20231122	191700	251226696	1946	1946	1946	1946	0
15	20231122	191600	251226696	1946	1946	1946	1946	0
16	20231122	191500	251226696	1946	1946	1946	1946	0
17	20231122	191400	251226696	1946	1946	1946	1946	0
18	20231122	191300	251226696	1946	1946	1946	1946	0
19	20231122	191200	251226696	1946	1946	1946	1946	0
20	20231122	191100	251226696	1946	1946	1946	1946	0
21	20231122	191000	251226696	1946	1946	1946	1946	0
22	20231122	190900	251226696	1946	1946	1946	1946	0
23	20231122	190800	251226696	1946	1946	1946	1946	0
24	20231122	190700	251226696	1946	1946	1946	1946	0
25	20231122	190600	251226696	1946	1946	1946	1946	0
26	20231122	190500	251226696	1946	1946	1946	1946	0
27	20231122	190400	251226696	1946	1946	1946	1946	0
28	20231122	190300	251226696	1946	1946	1946	1946	0
29	20231122	190200	251226696	1946	1946	1946	1946	0
30	20231122	190100	251226696	1946	1946	1946	1946	0
31	20231122	190000	251226696	1946	1946	1946	1946	0
32	20231122	185900	251226696	1946	1946	1946	1946	3514
33	20231122	185800	251226696	1946	1946	1946	1946	0
34	20231122	185700	251226696	1946	1946	1946	1946	0
35	20231122	185600	251226696	1946	1946	1946	1946	0
36	20231122	185500	251226696	1946	1946	1946	1946	0
37	20231122	185400	251226696	1946	1946	1946	1946	0
38	20231122	185300	251226696	1946	1946	1946	1946	0
39	20231122	185200	251226696	1946	1946	1946	1946	0
40	20231122	185100	251226696	1946	1946	1946	1946	0
41	20231122	185000	251226696	1946	1946	1946	1946	0
42	20231122	184900	251226696	1946	1946	1946	1946	0
43	20231122	184800	251226696	1946	1946	1946	1946	0
44	20231122	184700	251226696	1946	1946	1946	1946	0
45	20231122	184600	251226696	1946	1946	1946	1946	0
46	20231122	184500	251226696	1946	1946	1946	1946	0
47	20231122	184400	251226696	1946	1946	1946	1946	0
48	20231122	184300	251226696	1946	1946	1946	1946	0
49	20231122	184200	251226696	1946	1946	1946	1946	0
50	20231122	184100	251226696	1946	1946	1946	1946	0
51	20231122	184000	251226696	1946	1946	1946	1946	0
52	20231122	183900	251226696	1946	1946	1946	1946	0
53	20231122	183800	251226696	1946	1946	1946	1946	0
54	20231122	183700	251226696	1946	1946	1946	1946	0
55	20231122	183600	251226696	1946	1946	1946	1946	0
56	20231122	183500	251226696	1946	1946	1946	1946	0
57	20231122	183400	251226696	1946	1946	1946	1946	0
58	20231122	183300	251226696	1946	1946	1946	1946	0
59	20231122	183200	251226696	1946	1946	1946	1946	0
60	20231122	183100	251226696	1946	1946	1946	1946	0
61	20231122	183000	251226696	1946	1946	1946	1946	0
62	20231122	182900	251226696	1946	1946	1946	1946	3514
63	20231122	182800	251226696	1946	1946	1946	1946	0
64	20231122	182700	251226696	1946	1946	1946	1946	0
65	20231122	182600	251226696	1946	1946	1946	1946	0
66	20231122	182500	251226696	1946	1946	1946	1946	0
67	20231122	182400	251226696	1946	1946	1946	1946	0
68	20231122	182300	251226696	1946	1946	1946	1946	0
69	20231122	182200	251226696	1946	1946	1946	1946	0
70	20231122	182100	251226696	1946	1946	1946	1946	0
71	20231122	182000	251226696	1946	1946	1946	1946	0
72	20231122	181900	251226696	1946	1946	1946	1946	0
73	20231122	181800	251226696	1946	1946	1946	1946	0
74	20231122	181700	251226696	1946	1946	1946	1946	0
75	20231122	181600	251226696	1946	1946	1946	1946	0
76	20231122	181500	251226696	1946	1946	1946	1946	0
77	20231122	181400	251226696	1946	1946	1946	1946	0
78	20231122	181300	251226696	1946	1946	1946	1946	0
79	20231122	181200	251226696	1946	1946	1946	1946	0
80	20231122	181100	251226696	1946	1946	1946	1946	0
81	20231122	181000	251226696	1946	1946	1946	1946	0
82	20231122	180900	251226696	1946	1946	1946	1946	0
83	20231122	180800	251226696	1946	1946	1946	1946	0
84	20231122	180700	251226696	1946	1946	1946	1946	0
85	20231122	180600	251226696	1946	1946	1946	1946	0
86	20231122	180500	251226696	1946	1946	1946	1946	0
87	20231122	180400	251226696	1946	1946	1946	1946	0
88	20231122	180300	251226696	1946	1946	1946	1946	0
89	20231122	180200	251226696	1946	1946	1946	1946	0
90	20231122	180100	251226696	1946	1946	1946	1946	0
91	20231122	180000	251226696	1946	1946	1946	1946	0
92	20231122	175900	251226696	1946	1946	1946	1946	3514
93	20231122	175800	251226696	1946	1946	1946	1946	0
94	20231122	175700	251226696	1946	1946	1946	1946	0
95	20231122	175600	251226696	1946	1946	1946	1946	0
96	20231122	175500	251226696	1946	1946	1946	1946	0
97	20231122	175400	251226696	1946	1946	1946	1946	0
98	20231122	175300	251226696	1946	1946	1946	1946	0
99	20231122	175200	251226696	1946	1946	1946	1946	0
100	20231122	175100	251226696	1946	1946	1946	1946	0
101	20231122	175000	251226696	1946	1946	1946	1946	0
102	20231122	174900	251226696	1946	1946	1946	1946	0
103	20231122	174800	251226696	1946	1946	1946	1946	0
104	20231122	174700	251226696	1946	1946	1946	1946	0
105	20231122	174600	251226696	1946	1946	1946	1946	0
106	20231122	174500	251226696	1946	1946	1946	1946	0
107	20231122	174400	251226696	1946	1946	1946	1946	0
108	20231122	174300	251226696	1946	1946	1946	1946	0
109	20231122	174200	251226696	1946	1946	1946	1946	0
110	20231122	174100	251226696	1946	1946	1946	1946	0
111	20231122	174000	251226696	1946	1946	1946	1946	0
112	20231122	173900	251226696	1946	1946	1946	1946	0
113	20231122	173800	251226696	1946	1946	1946	1946	0
114	20231122	173700	251226696	1946	1946	1946	1946	0
115	20231122	173600	251226696	1946	1946	1946	1946	0
116	20231122	173500	251226696	1946	1946	1946	1946	0
117	20231122	173400	251226696	1946	1946	1946	1946	0
118	20231122	173300	251226696	1946	1946	1946	1946	0
119	20231122	173200	251226696	1946	1946	1946	1946	0
120	20231122	173100	251226696	1946	1946	1946	1946	0
121	20231122	173000	251226696	1946	1946	1946	1946	0
122	20231122	172900	251226696	1946	1946	1946	1946	3514
123	20231122	172800	251226696	1946	1946	1946	1946	0
124	20231122	172700	251226696	1946	1946	1946	1946	0
125	20231122	172600	251226696	1946	1946	1946	1946	0
126	20231122	172500	251226696	1946	1946	1946	1946	0
127	20231122	172400	251226696	1946	1946	1946	1946	0
128	20231122	172300	251226696	1946	1946	1946	1946	0
129	20231122	172200	251226696	1946	1946	1946	1946	0
130	20231122	172100	251226696	1946	1946	1946	1946	0
131	20231122	172000	251226696	1946	1946	1946	1946	0
132	20231122	171900	251226696	1946	1946	1946	1946	0
133	20231122	171800	251226696	1946	1946	1946	1946	0
134	20231122	171700	251226696	1946	1946	1946	1946	0
135	20231122	171600	251226696	1946	1946	1946	1946	0
136	20231122	171500	251226696	1946	1946	1946	1946	0
137	20231122	171400	251226696	1946	1946	1946	1946	0
138	20231122	171300	251226696	1946	1946	1946	1946	0
139	20231122	171200	251226696	1946	1946	1946	1946	0
140	20231122	171100	251226696	1946	1946	1946	1946	0
141	20231122	171000	251226696	1946	1946	1946	1946	0
142	20231122	170900	251226696	1946	1946	1946	1946	0
143	20231122	170800	251226696	1946	1946	1946	1946	0
144	20231122	170700	251226696	1946	1946	1946	1946	0
145	20231122	170600	251226696	1946	1946	1946	1946	0
146	20231122	170500	251226696	1946	1946	1946	1946	0
147	20231122	170400	251226696	1946	1946	1946	1946	0
148	20231122	170300	251226696	1946	1946	1946	1946	0
149	20231122	170200	251226696	1946	1946	1946	1946	0
150	20231122	170100	251226696	1946	1946	1946	1946	0
151	20231122	170000	251226696	1946	1946	1946	1946	0
152	20231122	165900	251226696	1946	1946	1946	1946	3514
153	20231122	165800	251226696	1946	1946	1946	1946	0
154	20231122	165700	251226696	1946	1946	1946	1946	0
155	20231122	165600	251226696	1946	1946	1946	1946	0
156	20231122	165500	251226696	1946	1946	1946	1946	0
157	20231122	165400	251226696	1946	1946	1946	1946	0
158	20231122	165300	251226696	1946	1946	1946	1946	0
159	20231122	165200	251226696	1946	1946	1946	1946	0
160	20231122	165100	251226696	1946	1946	1946	1946	0
161	20231122	165000	251226696	1946	1946	1946	1946	0
162	20231122	164900	251226696	1946	1946	1946	1946	0
163	20231122	164800	251226696	1946	1946	1946	1946	0
164	20231122	164700	251226696	1946	1946	1946	1946	0
165	20231122	164600	251226696	1946	1946	1946	1946	0
166	20231122	164500	251226696	1946	1946	1946	1946	0
167	20231122	164400	251226696	1946	1946	1946	1946	0
168	20231122	164300	251226696	1946	1946	1946	1946	0
169	20231122	164200	251226696	1946	1946	1946	1946	0
170	20231122	164100	251226696	1946	1946	1946	1946	0
171	20231122	164000	251226696	1946	1946	1946	1946	0
172	20231122	163900	251226696	1946	1946	1946	1946	0
173	20231122	163800	251226696	1946	1946	1946	1946	0
174	20231122	163700	251226696	1946	1946	1946	1946	0
175	20231122	163600	251226696	1946	1946	1946	1946	0
176	20231122	163500	251226696	1946	1946	1946	1946	0
177	20231122	163400	251226696	1946	1946	1946	1946	0
178	20231122	163300	251226696	1946	1946	1946	1946	0
179	20231122	163200	251226696	1946	1946	1946	1946	0
180	20231122	163100	251226696	1946	1946	1946	1946	0
181	20231122	163000	251226696	1946	1946	1946	1946	0
182	20231122	162900	251226696	1946	1946	1946	1946	3514
183	20231122	162800	251226696	1946	1946	1946	1946	0
184	20231122	162700	251226696	1946	1946	1946	1946	0
185	20231122	162600	251226696	1946	1946	1946	1946	0
186	20231122	162500	251226696	1946	1946	1946	1946	0
187	20231122	162400	251226696	1946	1946	1946	1946	0
188	20231122	162300	251226696	1946	1946	1946	1946	0
189	20231122	162200	251226696	1946	1946	1946	1946	0
190	20231122	162100	251226696	1946	1946	1946	1946	0
191	20231122	162000	251226696	1946	1946	1946	1946	0
192	20231122	161900	251226696	1946	1946	1946	1946	0
193	20231122	161800	251226696	1946	1946	1946	1946	0
194	20231122	161700	251226696	1946	1946	1946	1946	0
195	20231122	161600	251226696	1946	1946	1946	1946	0
196	20231122	161500	251226696	1946	1946	1946	1946	0
197	20231122	161400	251226696	1946	1946	1946	1946	0
198	20231122	161300	251226696	1946	1946	1946	1946	0
199	20231122	161200	251226696	1946	1946	1946	1946	0
200	20231122	161100	251226696	1946	1946	1946	1946	0
201	20231122	161000	251226696	1946	1946	1946	1946	0
202	20231122	160900	251226696	1946	1946	1946	1946	0
203	20231122	160800	251226696	1946	1946	1946	1946	0
204	20231122	160700	251226696	1946	1946	1946	1946	0
205	20231122	160600	251226696	1946	1946	1946	1946	0
206	20231122	160500	251226696	1946	1946	1946	1946	0
207	20231122	160400	251226696	1946	1946	1946	1946	0
208	20231122	160300	251226696	1946	1946	1946	1946	0
209	20231122	160200	251226696	1946	1946	1946	1946	0
210	20231122	160100	251226696	1946	1946	1946	1946	0
211	20231122	160000	251226696	1946	1946	1946	1946	0
212	20231122	155900	251226696	1946	1946	1946	1946	3514
213	20231122	155800	251226696	1946	1946	1946	1946	0
214	20231122	155700	251226696	1946	1946	1946	1946	0
215	20231122	155600	251226696	1946	1946	1946	1946	0
216	20231122	155500	251226696	1946	1946	1946	1946	0
217	20231122	155400	251226696	1946	1946	1946	1946	0
218	20231122	155300	251226696	1946	1946	1946	1946	0
219	20231122	155200	251226696	1946	1946	1946	1946	0
220	20231122	155100	251226696	1946	1946	1946	1946	0
221	20231122	155000	251226696	1946	1946	1946	1946	0
222	20231122	154900	251226696	1946	1946	1946	1946	0
223	20231122	154800	251226696	1946	1946	1946	1946	0
224	20231122	154700	251226696	1946	1946	1946	1946	0
225	20231122	154600	251226696	1946	1946	1946	1946	0
226	20231122	154500	251226696	1946	1946	1946	1946	0
227	20231122	154400	251226696	1946	1946	1946	1946	0
228	20231122	154300	251226696	1946	1946	1946	1946	0
229	20231122	154200	251226696	1946	1946	1946	1946	0
230	20231122	154100	251226696	1946	1946	1946	1946	0
231	20231122	154000	251226696	1946	1946	1946	1946	0
232	20231122	153900	251226696	1946	1946	1946	1946	0
233	20231122	153800	251226696	1946	1946	1946	1946	0
234	20231122	153700	251226696	1946	1946	1946	1946	0
235	20231122	153600	251226696	1946	1946	1946	1946	0
236	20231122	153500	251226696	1946	1946	1946	1946	0
237	20231122	153400	251226696	1946	1946	1946	1946	0
238	20231122	153300	251226696	1946	1946	1946	1946	0
239	20231122	153200	251226696	1946	1946	1946	1946	0
240	20231122	153100	251226696	1946	1946	1946	1946	0
241	20231122	153000	251226696	1946	1946	1946	1946	3514
242	20231122	152900	244388452	1943	1943	1943	1943	0
243	20231122	152800	244388452	1943	1943	1943	1943	0
244	20231122	152700	244388452	1943	1943	1943	1943	0
245	20231122	152600	244388452	1943	1943	1943	1943	0
246	20231122	152500	244388452	1943	1943	1943	1943	0
247	20231122	152400	244388452	1943	1943	1943	1943	0
248	20231122	152300	244388452	1943	1943	1943	1943	0
249	20231122	152200	244388452	1943	1943	1943	1943	0
250	20231122	152100	244388452	1943	1943	1943	1943	0
251	20231122	152000	244388452	1943	1943	1943	1943	0
252	20231122	151900	244388452	1943	1943	1943	1943	308
253	20231122	151800	243790008	1943	1945	1945	1943	1772
254	20231122	151700	240344491	1945	1945	1946	1945	314
255	20231122	151600	239733603	1946	1946	1946	1946	215
256	20231122	151500	239315213	1946	1946	1946	1946	0
257	20231122	151400	239315213	1946	1946	1946	1946	1
258	20231122	151300	239313267	1946	1946	1946	1946	156
259	20231122	151200	239009691	1946	1946	1946	1946	0
260	20231122	151100	239009691	1946	1946	1946	1946	600
261	20231122	151000	237842091	1945	1945	1945	1945	0
262	20231122	150900	237842091	1945	1945	1945	1945	0
263	20231122	150800	237842091	1945	1945	1945	1945	0
264	20231122	150700	237842091	1945	1945	1945	1945	0
265	20231122	150600	237842091	1945	1945	1945	1945	0
266	20231122	150500	237842091	1945	1945	1945	1945	0
267	20231122	150400	237842091	1945	1945	1945	1945	1
268	20231122	150300	237840146	1944	1944	1944	1944	22
269	20231122	150200	237797378	1944	1944	1944	1944	22
270	20231122	150100	237754610	1943	1947	1947	1943	600
271	20231122	150000	236587467	1948	1948	1948	1948	17
272	20231122	145900	236554351	1948	1948	1948	1948	4
273	20231122	145800	236546559	1948	1948	1948	1948	10
274	20231122	145700	236527079	1948	1951	1953	1948	107
275	20231122	145600	236318210	1952	1952	1952	1952	0
276	20231122	145500	236318210	1952	1952	1952	1952	25
277	20231122	145400	236269410	1952	1952	1952	1952	0
278	20231122	145300	236269410	1952	1952	1952	1952	5
279	20231122	145200	236259650	1953	1953	1953	1953	0
280	20231122	145100	236259650	1953	1953	1953	1953	0
281	20231122	145000	236259650	1953	1952	1953	1952	319
282	20231122	144900	235636710	1947	1947	1947	1947	0
283	20231122	144800	235636710	1947	1947	1947	1947	252
284	20231122	144700	235146066	1947	1947	1947	1947	45
285	20231122	144600	235058451	1947	1947	1947	1947	0
286	20231122	144500	235058451	1947	1947	1947	1947	0
287	20231122	144400	235058451	1947	1945	1947	1945	48
288	20231122	144300	234965089	1945	1945	1945	1945	0
289	20231122	144200	234965089	1945	1947	1947	1945	5
290	20231122	144100	234955360	1948	1948	1948	1948	0
291	20231122	144000	234955360	1948	1952	1953	1948	37
292	20231122	143900	234883115	1953	1953	1953	1953	0
293	20231122	143800	234883115	1953	1953	1953	1953	501
294	20231122	143700	233904662	1953	1953	1953	1953	0
295	20231122	143600	233904662	1953	1954	1954	1953	20
296	20231122	143500	233865592	1954	1954	1954	1954	3
297	20231122	143400	233859730	1955	1955	1955	1955	319
298	20231122	143300	233236085	1945	1945	1945	1945	0
299	20231122	143200	233236085	1945	1945	1945	1945	0
300	20231122	143100	233236085	1945	1945	1945	1945	0
301	20231122	143000	233236085	1945	1945	1945	1945	0
302	20231122	142900	233236085	1945	1945	1945	1945	0
303	20231122	142800	233236085	1945	1945	1945	1945	0
304	20231122	142700	233236085	1945	1945	1945	1945	0
305	20231122	142600	233236085	1945	1945	1945	1945	0
306	20231122	142500	233236085	1945	1945	1945	1945	0
307	20231122	142400	233236085	1945	1945	1945	1945	0
308	20231122	142300	233236085	1945	1947	1947	1945	232
309	20231122	142200	232784745	1945	1945	1945	1945	0
310	20231122	142100	232784745	1945	1945	1945	1945	0
311	20231122	142000	232784745	1945	1945	1945	1945	0
312	20231122	141900	232784745	1945	1945	1945	1945	0
313	20231122	141800	232784745	1945	1954	1956	1945	375
314	20231122	141700	232052005	1956	1956	1956	1956	0
315	20231122	141600	232052005	1956	1956	1956	1956	0
316	20231122	141500	232052005	1956	1956	1956	1956	0
317	20231122	141400	232052005	1956	1956	1956	1956	0
318	20231122	141300	232052005	1956	1956	1956	1956	2
319	20231122	141200	232048093	1956	1956	1956	1956	4
320	20231122	141100	232040269	1956	1956	1956	1956	0
321	20231122	141000	232040269	1956	1956	1956	1956	37
322	20231122	140900	231967897	1956	1956	1956	1956	0
323	20231122	140800	231967897	1956	1956	1956	1956	0
324	20231122	140700	231967897	1956	1956	1956	1956	3
325	20231122	140600	231962029	1957	1957	1957	1957	0
326	20231122	140500	231962029	1957	1957	1957	1957	0
327	20231122	140400	231962029	1957	1957	1957	1957	0
328	20231122	140300	231962029	1957	1957	1957	1957	0
329	20231122	140200	231962029	1957	1955	1957	1955	518
330	20231122	140100	230948898	1955	1955	1955	1955	300
331	20231122	140000	230362398	1955	1955	1955	1955	0
332	20231122	135900	230362398	1955	1953	1955	1953	300
333	20231122	135800	229775990	1954	1953	1954	1953	510
334	20231122	135700	228779460	1955	1955	1955	1955	0
335	20231122	135600	228779460	1955	1955	1955	1955	0
336	20231122	135500	228779460	1955	1955	1955	1955	0
337	20231122	135400	228779460	1955	1955	1955	1955	0
338	20231122	135300	228779460	1955	1955	1955	1955	0
339	20231122	135200	228779460	1955	1955	1955	1955	0
340	20231122	135100	228779460	1955	1955	1955	1955	0
341	20231122	135000	228779460	1955	1955	1955	1955	0
342	20231122	134900	228779460	1955	1955	1955	1955	0
343	20231122	134800	228779460	1955	1955	1955	1955	198
344	20231122	134700	228392370	1956	1956	1956	1956	0
345	20231122	134600	228392370	1956	1950	1956	1936	6119
346	20231122	134500	216520630	1954	1954	1954	1954	0
347	20231122	134400	216520630	1954	1954	1954	1954	0
348	20231122	134300	216520630	1954	1954	1954	1954	0
349	20231122	134200	216520630	1954	1954	1954	1954	0
350	20231122	134100	216520630	1954	1954	1954	1954	0
351	20231122	134000	216520630	1954	1953	1954	1953	36
352	20231122	133900	216450295	1950	1950	1950	1950	0
353	20231122	133800	216450295	1950	1950	1950	1950	50
354	20231122	133700	216352795	1950	1950	1950	1950	255
355	20231122	133600	215855545	1956	1956	1956	1956	0
356	20231122	133500	215855545	1956	1956	1956	1956	0
357	20231122	133400	215855545	1956	1956	1956	1956	0
358	20231122	133300	215855545	1956	1956	1956	1956	0
359	20231122	133200	215855545	1956	1956	1956	1956	0
360	20231122	133100	215855545	1956	1956	1956	1956	0
361	20231122	133000	215855545	1956	1955	1956	1955	319
362	20231122	132900	215231721	1957	1957	1957	1957	0
363	20231122	132800	215231721	1957	1957	1957	1957	0
364	20231122	132700	215231721	1957	1957	1957	1957	0
365	20231122	132600	215231721	1957	1957	1957	1957	0
366	20231122	132500	215231721	1957	1957	1957	1957	0
367	20231122	132400	215231721	1957	1957	1957	1957	0
368	20231122	132300	215231721	1957	1957	1957	1957	1
369	20231122	132200	215229764	1948	1948	1948	1948	0
370	20231122	132100	215229764	1948	1948	1948	1948	0
371	20231122	132000	215229764	1948	1948	1948	1948	351
372	20231122	131900	214546016	1947	1947	1947	1947	3
373	20231122	131800	214540175	1947	1947	1947	1947	155
374	20231122	131700	214238390	1947	1947	1947	1947	0
375	20231122	131600	214238390	1947	1947	1947	1947	0
376	20231122	131500	214238390	1947	1947	1947	1947	0
377	20231122	131400	214238390	1947	1946	1947	1946	319
378	20231122	131300	213617424	1946	1946	1946	1946	0
379	20231122	131200	213617424	1946	1946	1946	1946	0
380	20231122	131100	213617424	1946	1946	1946	1946	0
381	20231122	131000	213617424	1946	1946	1946	1946	36
382	20231122	130900	213547368	1937	1937	1937	1937	0
383	20231122	130800	213547368	1937	1937	1937	1937	0
384	20231122	130700	213547368	1937	1937	1937	1937	0
385	20231122	130600	213547368	1937	1937	1937	1937	40
386	20231122	130500	213469888	1948	1948	1948	1948	14
387	20231122	130400	213442616	1948	1940	1948	1937	1521
388	20231122	130300	210493715	1939	1939	1939	1939	0
389	20231122	130200	210493715	1939	1941	1941	1939	3344
390	20231122	130100	204006242	1940	1940	1940	1940	0
391	20231122	130000	204006242	1940	1940	1940	1940	0
392	20231122	125900	204006242	1940	1940	1940	1940	3333
393	20231122	125800	197540222	1948	1945	1948	1940	2148
394	20231122	125700	193365439	1948	1948	1948	1946	3060
395	20231122	125600	187405172	1948	1963	1963	1948	1916
396	20231122	125500	183670427	1966	1947	1966	1947	17063
397	20231122	125400	150325033	1948	1948	1948	1948	0
398	20231122	125300	150325033	1948	1949	1949	1948	966
399	20231122	125200	148443225	1949	1949	1949	1949	30
400	20231122	125100	148384755	1949	1949	1949	1949	0
401	20231122	125000	148384755	1949	1949	1949	1949	0
402	20231122	124900	148384755	1949	1949	1949	1949	0
403	20231122	124800	148384755	1949	1949	1949	1949	0
404	20231122	124700	148384755	1949	1949	1949	1949	0
405	20231122	124600	148384755	1949	1949	1949	1949	77
406	20231122	124500	148234682	1949	1949	1949	1949	23
407	20231122	124400	148189855	1942	1942	1942	1942	720
408	20231122	124300	146791615	1950	1950	1950	1950	0
409	20231122	124200	146791615	1950	1950	1950	1949	398
410	20231122	124100	146015625	1952	1952	1952	1952	0
411	20231122	124000	146015625	1952	1949	1952	1949	6036
412	20231122	123900	134238009	1950	1950	1950	1950	0
413	20231122	123800	134238009	1950	1950	1950	1950	0
414	20231122	123700	134238009	1950	1950	1950	1950	0
415	20231122	123600	134238009	1950	1950	1950	1950	3000
416	20231122	123500	128388009	1950	1942	1950	1942	3300
417	20231122	123400	121960314	1948	1948	1948	1948	0
418	20231122	123300	121960314	1948	1948	1948	1948	0
419	20231122	123200	121960314	1948	1948	1948	1948	0
420	20231122	123100	121960314	1948	1948	1948	1948	0
421	20231122	123000	121960314	1948	1948	1948	1948	0
422	20231122	122900	121960314	1948	1948	1948	1948	0
423	20231122	122800	121960314	1948	1948	1948	1948	0
424	20231122	122700	121960314	1948	1948	1948	1948	0
425	20231122	122600	121960314	1948	1948	1948	1948	319
426	20231122	122500	121338902	1948	1948	1948	1948	0
427	20231122	122400	121338902	1948	1948	1948	1948	0
428	20231122	122300	121338902	1948	1948	1948	1948	0
429	20231122	122200	121338902	1948	1948	1948	1948	148
430	20231122	122100	121050598	1948	1948	1948	1948	0
431	20231122	122000	121050598	1948	1948	1948	1948	10
432	20231122	121900	121031118	1949	1949	1949	1949	0
433	20231122	121800	121031118	1949	1949	1949	1949	0
434	20231122	121700	121031118	1949	1949	1949	1949	0
435	20231122	121600	121031118	1949	1949	1949	1949	0
436	20231122	121500	121031118	1949	1949	1949	1949	0
437	20231122	121400	121031118	1949	1949	1949	1949	8
438	20231122	121300	121015526	1949	1949	1949	1949	100
439	20231122	121200	120820626	1949	1949	1949	1949	0
440	20231122	121100	120820626	1949	1949	1949	1949	0
441	20231122	121000	120820626	1949	1948	1949	1948	355
442	20231122	120900	120128875	1949	1949	1949	1949	0
443	20231122	120800	120128875	1949	1949	1949	1949	0
444	20231122	120700	120128875	1949	1949	1949	1949	0
445	20231122	120600	120128875	1949	1949	1949	1949	0
446	20231122	120500	120128875	1949	1949	1949	1949	0
447	20231122	120400	120128875	1949	1949	1949	1949	0
448	20231122	120300	120128875	1949	1949	1949	1949	0
449	20231122	120200	120128875	1949	1949	1949	1949	11
450	20231122	120100	120107436	1949	1949	1949	1949	50
451	20231122	120000	120009986	1950	1950	1950	1950	0
452	20231122	115900	120009986	1950	1950	1950	1950	0
453	20231122	115800	120009986	1950	1950	1950	1950	0
454	20231122	115700	120009986	1950	1950	1950	1950	0
455	20231122	115600	120009986	1950	1950	1950	1950	0
456	20231122	115500	120009986	1950	1950	1950	1950	0
457	20231122	115400	120009986	1950	1949	1950	1949	319
458	20231122	115300	119388130	1949	1949	1949	1949	0
459	20231122	115200	119388130	1949	1949	1949	1949	0
460	20231122	115100	119388130	1949	1949	1949	1949	270
461	20231122	115000	118861900	1949	1949	1949	1949	1
462	20231122	114900	118859951	1949	1949	1949	1949	107
463	20231122	114800	118651408	1950	1950	1950	1950	0
464	20231122	114700	118651408	1950	1950	1950	1950	0
465	20231122	114600	118651408	1950	1945	1950	1945	800
466	20231122	114500	117092903	1945	1945	1945	1945	0
467	20231122	114400	117092903	1945	1945	1945	1945	0
468	20231122	114300	117092903	1945	1945	1945	1945	0
469	20231122	114200	117092903	1945	1945	1945	1945	0
470	20231122	114100	117092903	1945	1945	1945	1945	0
471	20231122	114000	117092903	1945	1945	1945	1945	136
472	20231122	113900	116828383	1945	1945	1945	1945	0
473	20231122	113800	116828383	1945	1942	1945	1942	319
474	20231122	113700	116208532	1942	1942	1942	1942	0
475	20231122	113600	116208532	1942	1942	1942	1942	0
476	20231122	113500	116208532	1942	1942	1942	1942	1
477	20231122	113400	116206590	1940	1940	1940	1940	0
478	20231122	113300	116206590	1940	1940	1940	1940	0
479	20231122	113200	116206590	1940	1940	1940	1940	0
480	20231122	113100	116206590	1940	1940	1940	1940	0
481	20231122	113000	116206590	1940	1940	1940	1940	59
482	20231122	112900	116092130	1940	1943	1943	1940	11
483	20231122	112800	116070760	1943	1943	1943	1943	0
484	20231122	112700	116070760	1943	1943	1943	1943	0
485	20231122	112600	116070760	1943	1943	1943	1943	0
486	20231122	112500	116070760	1943	1943	1943	1943	0
487	20231122	112400	116070760	1943	1943	1943	1943	0
488	20231122	112300	116070760	1943	1943	1943	1943	100
489	20231122	112200	115876460	1943	1941	1943	1941	319
490	20231122	112100	115257023	1942	1942	1942	1942	0
491	20231122	112000	115257023	1942	1942	1942	1942	0
492	20231122	111900	115257023	1942	1942	1942	1942	0
493	20231122	111800	115257023	1942	1942	1942	1942	0
494	20231122	111700	115257023	1942	1942	1942	1942	0
495	20231122	111600	115257023	1942	1942	1942	1942	0
496	20231122	111500	115257023	1942	1942	1942	1942	24
497	20231122	111400	115210415	1942	1942	1942	1942	0
498	20231122	111300	115210415	1942	1942	1942	1942	0
499	20231122	111200	115210415	1942	1938	1942	1938	496
500	20231122	111100	114249163	1942	1942	1942	1942	0
501	20231122	111000	114249163	1942	1941	1942	1941	37
502	20231122	110900	114177319	1941	1941	1941	1941	0
503	20231122	110800	114177319	1941	1941	1941	1941	0
504	20231122	110700	114177319	1941	1941	1941	1941	0
505	20231122	110600	114177319	1941	1937	1941	1937	319
506	20231122	110500	113558388	1937	1937	1937	1937	10
507	20231122	110400	113539018	1932	1932	1932	1932	0
508	20231122	110300	113539018	1932	1932	1932	1932	0
509	20231122	110200	113539018	1932	1932	1932	1932	0
510	20231122	110100	113539018	1932	1932	1932	1932	0
511	20231122	110000	113539018	1932	1932	1932	1932	0
512	20231122	105900	113539018	1932	1932	1932	1932	0
513	20231122	105800	113539018	1932	1932	1932	1932	0
514	20231122	105700	113539018	1932	1931	1932	1930	505
515	20231122	105600	112564357	1930	1932	1932	1930	26719
516	20231122	105500	60995398	1936	1936	1936	1936	1
517	20231122	105400	60993462	1937	1937	1937	1937	0
518	20231122	105300	60993462	1937	1937	1937	1937	40
519	20231122	105200	60915982	1937	1937	1937	1937	10
520	20231122	105100	60896612	1937	1937	1937	1937	100
521	20231122	105000	60702912	1937	1937	1937	1937	320
522	20231122	104900	60083072	1930	1930	1930	1930	0
523	20231122	104800	60083072	1930	1930	1930	1930	0
524	20231122	104700	60083072	1930	1930	1930	1930	0
525	20231122	104600	60083072	1930	1930	1930	1930	0
526	20231122	104500	60083072	1930	1930	1930	1930	0
527	20231122	104400	60083072	1930	1931	1931	1930	294
528	20231122	104300	59515496	1930	1932	1932	1930	23
529	20231122	104200	59471102	1930	1931	1931	1930	3536
530	20231122	104100	52645059	1932	1932	1932	1932	1
531	20231122	104000	52643127	1937	1937	1937	1937	38
532	20231122	103900	52569521	1937	1937	1937	1937	0
533	20231122	103800	52569521	1937	1937	1937	1937	0
534	20231122	103700	52569521	1937	1937	1937	1937	0
535	20231122	103600	52569521	1937	1937	1937	1937	10
536	20231122	103500	52550151	1937	1937	1937	1937	0
537	20231122	103400	52550151	1937	1936	1937	1936	320
538	20231122	103300	51930554	1931	1931	1931	1931	0
539	20231122	103200	51930554	1931	1931	1931	1931	0
540	20231122	103100	51930554	1931	1931	1931	1931	0
541	20231122	103000	51930554	1931	1931	1931	1931	0
542	20231122	102900	51930554	1931	1931	1931	1931	0
543	20231122	102800	51930554	1931	1931	1931	1931	0
544	20231122	102700	51930554	1931	1932	1932	1931	286
545	20231122	102600	51378205	1936	1936	1936	1936	1614
546	20231122	102500	48253501	1936	1936	1936	1936	0
547	20231122	102400	48253501	1936	1936	1936	1936	20
548	20231122	102300	48214781	1937	1937	1937	1937	0
549	20231122	102200	48214781	1937	1937	1937	1937	0
550	20231122	102100	48214781	1937	1937	1937	1937	0
551	20231122	102000	48214781	1937	1937	1937	1937	0
552	20231122	101900	48214781	1937	1937	1937	1937	0
553	20231122	101800	48214781	1937	1932	1937	1932	342
554	20231122	101700	47553073	1938	1938	1938	1938	0
555	20231122	101600	47553073	1938	1938	1938	1938	0
556	20231122	101500	47553073	1938	1938	1938	1938	0
557	20231122	101400	47553073	1938	1938	1938	1938	0
558	20231122	101300	47553073	1938	1938	1938	1938	20
559	20231122	101200	47514313	1939	1939	1939	1939	271
560	20231122	101100	46988844	1939	1939	1939	1939	0
561	20231122	101000	46988844	1939	1939	1939	1938	149
562	20231122	100900	46699945	1939	1939	1939	1939	0
563	20231122	100800	46699945	1939	1939	1939	1939	0
564	20231122	100700	46699945	1939	1939	1939	1939	0
565	20231122	100600	46699945	1939	1939	1939	1939	0
566	20231122	100500	46699945	1939	1939	1939	1939	0
567	20231122	100400	46699945	1939	1939	1939	1939	0
568	20231122	100300	46699945	1939	1939	1939	1939	0
569	20231122	100200	46699945	1939	1933	1939	1933	320
570	20231122	100100	46080039	1929	1929	1929	1929	0
571	20231122	100000	46080039	1929	1929	1929	1929	0
572	20231122	095900	46080039	1929	1932	1932	1929	5233
573	20231122	095800	35983020	1933	1933	1933	1933	1
574	20231122	095700	35981087	1933	1933	1933	1933	0
575	20231122	095600	35981087	1933	1933	1933	1933	0
576	20231122	095500	35981087	1933	1933	1933	1933	5
577	20231122	095400	35971422	1933	1933	1933	1933	0
578	20231122	095300	35971422	1933	1933	1933	1933	1
579	20231122	095200	35969489	1933	1933	1933	1933	4
580	20231122	095100	35961757	1933	1933	1933	1933	4
581	20231122	095000	35954025	1933	1933	1933	1933	5
582	20231122	094900	35944360	1933	1930	1933	1930	119
583	20231122	094800	35714687	1930	1930	1930	1930	1
584	20231122	094700	35712757	1930	1931	1931	1930	400
585	20231122	094600	34940657	1935	1931	1935	1929	2987
586	20231122	094500	29175420	1931	1931	1931	1931	0
587	20231122	094400	29175420	1931	1932	1932	1930	3030
588	20231122	094300	23323801	1936	1936	1936	1936	0
589	20231122	094200	23323801	1936	1936	1936	1933	794
590	20231122	094100	21788292	1934	1937	1937	1934	252
591	20231122	094000	21300921	1934	1934	1934	1934	1
592	20231122	093900	21298987	1934	1934	1934	1934	59
593	20231122	093800	21184881	1939	1939	1939	1939	1
594	20231122	093700	21182942	1939	1939	1939	1939	1
595	20231122	093600	21181003	1940	1940	1940	1940	1
596	20231122	093500	21179063	1934	1938	1941	1934	17
597	20231122	093400	21146151	1938	1938	1938	1938	0
598	20231122	093300	21146151	1938	1941	1941	1938	538
599	20231122	093200	20103504	1945	1945	1945	1945	4
600	20231122	093100	20095724	1940	1944	1944	1940	206
601	20231122	093000	19695284	1946	1946	1946	1946	1
602	20231122	092900	19693338	1946	1946	1946	1946	0
603	20231122	092800	19693338	1946	1946	1946	1946	0
604	20231122	092700	19693338	1946	1946	1946	1946	0
605	20231122	092600	19693338	1946	1946	1946	1946	0
606	20231122	092500	19693338	1946	1946	1946	1946	0
607	20231122	092400	19693338	1946	1946	1946	1946	0
608	20231122	092300	19693338	1946	1946	1946	1946	1
609	20231122	092200	19691392	1940	1940	1940	1940	0
610	20231122	092100	19691392	1940	1940	1940	1940	0
611	20231122	092000	19691392	1940	1940	1940	1940	0
612	20231122	091900	19691392	1940	1940	1940	1940	0
613	20231122	091800	19691392	1940	1940	1940	1940	0
614	20231122	091700	19691392	1940	1935	1940	1930	3836
615	20231122	091600	12278951	1935	1945	1945	1934	4144
616	20231122	091500	4256837	1946	1946	1946	1946	1
617	20231122	091400	4254891	1947	1948	1948	1947	2
618	20231122	091300	4250996	1948	1948	1948	1948	6
619	20231122	091200	4239308	1949	1949	1949	1949	0
620	20231122	091100	4239308	1949	1949	1949	1949	0
621	20231122	091000	4239308	1949	1949	1949	1949	9
622	20231122	090900	4221767	1941	1941	1941	1941	656
623	20231122	090800	2948471	1950	1950	1950	1950	26
624	20231122	090700	2897771	1950	1950	1950	1950	1
625	20231122	090600	2895821	1951	1951	1951	1951	100
626	20231122	090500	2700721	1952	1952	1952	1952	0
627	20231122	090400	2700721	1952	1952	1952	1952	3
628	20231122	090300	2694865	1952	1952	1952	1952	9
629	20231122	090200	2677297	1934	1934	1934	1934	0
630	20231122	090100	2677297	1934	1934	1934	1934	0
631	20231122	090000	2677297	1934	1934	1935	1934	1384