KissMeData/131100/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	201600	38131050	1905	1905	1905	1905	2151
3	20231113	201500	38131050	1905	1905	1905	1905	0
4	20231113	201400	38131050	1905	1905	1905	1905	0
5	20231113	201300	38131050	1905	1905	1905	1905	0
6	20231113	201200	38131050	1905	1905	1905	1905	0
7	20231113	201100	38131050	1905	1905	1905	1905	0
8	20231113	201000	38131050	1905	1905	1905	1905	0
9	20231113	200900	38131050	1905	1905	1905	1905	0
10	20231113	200800	38131050	1905	1905	1905	1905	0
11	20231113	200700	38131050	1905	1905	1905	1905	0
12	20231113	200600	38131050	1905	1905	1905	1905	0
13	20231113	200500	38131050	1905	1905	1905	1905	0
14	20231113	200400	38131050	1905	1905	1905	1905	0
15	20231113	200300	38131050	1905	1905	1905	1905	0
16	20231113	200200	38131050	1905	1905	1905	1905	0
17	20231113	200100	38131050	1905	1905	1905	1905	0
18	20231113	200000	38131050	1905	1905	1905	1905	0
19	20231113	195900	38131050	1905	1905	1905	1905	0
20	20231113	195800	38131050	1905	1905	1905	1905	0
21	20231113	195700	38131050	1905	1905	1905	1905	0
22	20231113	195600	38131050	1905	1905	1905	1905	0
23	20231113	195500	38131050	1905	1905	1905	1905	0
24	20231113	195400	38131050	1905	1905	1905	1905	0
25	20231113	195300	38131050	1905	1905	1905	1905	0
26	20231113	195200	38131050	1905	1905	1905	1905	0
27	20231113	195100	38131050	1905	1905	1905	1905	0
28	20231113	195000	38131050	1905	1905	1905	1905	0
29	20231113	194900	38131050	1905	1905	1905	1905	0
30	20231113	194800	38131050	1905	1905	1905	1905	0
31	20231113	194700	38131050	1905	1905	1905	1905	0
32	20231113	194600	38131050	1905	1905	1905	1905	2151
33	20231113	194500	38131050	1905	1905	1905	1905	0
34	20231113	194400	38131050	1905	1905	1905	1905	0
35	20231113	194300	38131050	1905	1905	1905	1905	0
36	20231113	194200	38131050	1905	1905	1905	1905	0
37	20231113	194100	38131050	1905	1905	1905	1905	0
38	20231113	194000	38131050	1905	1905	1905	1905	0
39	20231113	193900	38131050	1905	1905	1905	1905	0
40	20231113	193800	38131050	1905	1905	1905	1905	0
41	20231113	193700	38131050	1905	1905	1905	1905	0
42	20231113	193600	38131050	1905	1905	1905	1905	0
43	20231113	193500	38131050	1905	1905	1905	1905	0
44	20231113	193400	38131050	1905	1905	1905	1905	0
45	20231113	193300	38131050	1905	1905	1905	1905	0
46	20231113	193200	38131050	1905	1905	1905	1905	0
47	20231113	193100	38131050	1905	1905	1905	1905	0
48	20231113	193000	38131050	1905	1905	1905	1905	0
49	20231113	192900	38131050	1905	1905	1905	1905	0
50	20231113	192800	38131050	1905	1905	1905	1905	0
51	20231113	192700	38131050	1905	1905	1905	1905	0
52	20231113	192600	38131050	1905	1905	1905	1905	0
53	20231113	192500	38131050	1905	1905	1905	1905	0
54	20231113	192400	38131050	1905	1905	1905	1905	0
55	20231113	192300	38131050	1905	1905	1905	1905	0
56	20231113	192200	38131050	1905	1905	1905	1905	0
57	20231113	192100	38131050	1905	1905	1905	1905	0
58	20231113	192000	38131050	1905	1905	1905	1905	0
59	20231113	191900	38131050	1905	1905	1905	1905	0
60	20231113	191800	38131050	1905	1905	1905	1905	0
61	20231113	191700	38131050	1905	1905	1905	1905	0
62	20231113	191600	38131050	1905	1905	1905	1905	2151
63	20231113	191500	38131050	1905	1905	1905	1905	0
64	20231113	191400	38131050	1905	1905	1905	1905	0
65	20231113	191300	38131050	1905	1905	1905	1905	0
66	20231113	191200	38131050	1905	1905	1905	1905	0
67	20231113	191100	38131050	1905	1905	1905	1905	0
68	20231113	191000	38131050	1905	1905	1905	1905	0
69	20231113	190900	38131050	1905	1905	1905	1905	0
70	20231113	190800	38131050	1905	1905	1905	1905	0
71	20231113	190700	38131050	1905	1905	1905	1905	0
72	20231113	190600	38131050	1905	1905	1905	1905	0
73	20231113	190500	38131050	1905	1905	1905	1905	0
74	20231113	190400	38131050	1905	1905	1905	1905	0
75	20231113	190300	38131050	1905	1905	1905	1905	0
76	20231113	190200	38131050	1905	1905	1905	1905	0
77	20231113	190100	38131050	1905	1905	1905	1905	0
78	20231113	190000	38131050	1905	1905	1905	1905	0
79	20231113	185900	38131050	1905	1905	1905	1905	0
80	20231113	185800	38131050	1905	1905	1905	1905	0
81	20231113	185700	38131050	1905	1905	1905	1905	0
82	20231113	185600	38131050	1905	1905	1905	1905	0
83	20231113	185500	38131050	1905	1905	1905	1905	0
84	20231113	185400	38131050	1905	1905	1905	1905	0
85	20231113	185300	38131050	1905	1905	1905	1905	0
86	20231113	185200	38131050	1905	1905	1905	1905	0
87	20231113	185100	38131050	1905	1905	1905	1905	0
88	20231113	185000	38131050	1905	1905	1905	1905	0
89	20231113	184900	38131050	1905	1905	1905	1905	0
90	20231113	184800	38131050	1905	1905	1905	1905	0
91	20231113	184700	38131050	1905	1905	1905	1905	0
92	20231113	184600	38131050	1905	1905	1905	1905	2151
93	20231113	184500	38131050	1905	1905	1905	1905	0
94	20231113	184400	38131050	1905	1905	1905	1905	0
95	20231113	184300	38131050	1905	1905	1905	1905	0
96	20231113	184200	38131050	1905	1905	1905	1905	0
97	20231113	184100	38131050	1905	1905	1905	1905	0
98	20231113	184000	38131050	1905	1905	1905	1905	0
99	20231113	183900	38131050	1905	1905	1905	1905	0
100	20231113	183800	38131050	1905	1905	1905	1905	0
101	20231113	183700	38131050	1905	1905	1905	1905	0
102	20231113	183600	38131050	1905	1905	1905	1905	0
103	20231113	183500	38131050	1905	1905	1905	1905	0
104	20231113	183400	38131050	1905	1905	1905	1905	0
105	20231113	183300	38131050	1905	1905	1905	1905	0
106	20231113	183200	38131050	1905	1905	1905	1905	0
107	20231113	183100	38131050	1905	1905	1905	1905	0
108	20231113	183000	38131050	1905	1905	1905	1905	0
109	20231113	182900	38131050	1905	1905	1905	1905	0
110	20231113	182800	38131050	1905	1905	1905	1905	0
111	20231113	182700	38131050	1905	1905	1905	1905	0
112	20231113	182600	38131050	1905	1905	1905	1905	0
113	20231113	182500	38131050	1905	1905	1905	1905	0
114	20231113	182400	38131050	1905	1905	1905	1905	0
115	20231113	182300	38131050	1905	1905	1905	1905	0
116	20231113	182200	38131050	1905	1905	1905	1905	0
117	20231113	182100	38131050	1905	1905	1905	1905	0
118	20231113	182000	38131050	1905	1905	1905	1905	0
119	20231113	181900	38131050	1905	1905	1905	1905	0
120	20231113	181800	38131050	1905	1905	1905	1905	0
121	20231113	181700	38131050	1905	1905	1905	1905	0
122	20231113	181600	38131050	1905	1905	1905	1905	2151
123	20231113	181500	38131050	1905	1905	1905	1905	0
124	20231113	181400	38131050	1905	1905	1905	1905	0
125	20231113	181300	38131050	1905	1905	1905	1905	0
126	20231113	181200	38131050	1905	1905	1905	1905	0
127	20231113	181100	38131050	1905	1905	1905	1905	0
128	20231113	181000	38131050	1905	1905	1905	1905	0
129	20231113	180900	38131050	1905	1905	1905	1905	0
130	20231113	180800	38131050	1905	1905	1905	1905	0
131	20231113	180700	38131050	1905	1905	1905	1905	0
132	20231113	180600	38131050	1905	1905	1905	1905	0
133	20231113	180500	38131050	1905	1905	1905	1905	0
134	20231113	180400	38131050	1905	1905	1905	1905	0
135	20231113	180300	38131050	1905	1905	1905	1905	0
136	20231113	180200	38131050	1905	1905	1905	1905	0
137	20231113	180100	38131050	1905	1905	1905	1905	0
138	20231113	180000	38131050	1905	1905	1905	1905	0
139	20231113	175900	38131050	1905	1905	1905	1905	0
140	20231113	175800	38131050	1905	1905	1905	1905	0
141	20231113	175700	38131050	1905	1905	1905	1905	0
142	20231113	175600	38131050	1905	1905	1905	1905	0
143	20231113	175500	38131050	1905	1905	1905	1905	0
144	20231113	175400	38131050	1905	1905	1905	1905	0
145	20231113	175300	38131050	1905	1905	1905	1905	0
146	20231113	175200	38131050	1905	1905	1905	1905	0
147	20231113	175100	38131050	1905	1905	1905	1905	0
148	20231113	175000	38131050	1905	1905	1905	1905	0
149	20231113	174900	38131050	1905	1905	1905	1905	0
150	20231113	174800	38131050	1905	1905	1905	1905	0
151	20231113	174700	38131050	1905	1905	1905	1905	0
152	20231113	174600	38131050	1905	1905	1905	1905	2151
153	20231113	174500	38131050	1905	1905	1905	1905	0
154	20231113	174400	38131050	1905	1905	1905	1905	0
155	20231113	174300	38131050	1905	1905	1905	1905	0
156	20231113	174200	38131050	1905	1905	1905	1905	0
157	20231113	174100	38131050	1905	1905	1905	1905	0
158	20231113	174000	38131050	1905	1905	1905	1905	0
159	20231113	173900	38131050	1905	1905	1905	1905	0
160	20231113	173800	38131050	1905	1905	1905	1905	0
161	20231113	173700	38131050	1905	1905	1905	1905	0
162	20231113	173600	38131050	1905	1905	1905	1905	0
163	20231113	173500	38131050	1905	1905	1905	1905	0
164	20231113	173400	38131050	1905	1905	1905	1905	0
165	20231113	173300	38131050	1905	1905	1905	1905	0
166	20231113	173200	38131050	1905	1905	1905	1905	0
167	20231113	173100	38131050	1905	1905	1905	1905	0
168	20231113	173000	38131050	1905	1905	1905	1905	0
169	20231113	172900	38131050	1905	1905	1905	1905	0
170	20231113	172800	38131050	1905	1905	1905	1905	0
171	20231113	172700	38131050	1905	1905	1905	1905	0
172	20231113	172600	38131050	1905	1905	1905	1905	0
173	20231113	172500	38131050	1905	1905	1905	1905	0
174	20231113	172400	38131050	1905	1905	1905	1905	0
175	20231113	172300	38131050	1905	1905	1905	1905	0
176	20231113	172200	38131050	1905	1905	1905	1905	0
177	20231113	172100	38131050	1905	1905	1905	1905	0
178	20231113	172000	38131050	1905	1905	1905	1905	0
179	20231113	171900	38131050	1905	1905	1905	1905	0
180	20231113	171800	38131050	1905	1905	1905	1905	0
181	20231113	171700	38131050	1905	1905	1905	1905	0
182	20231113	171600	38131050	1905	1905	1905	1905	2151
183	20231113	171500	38131050	1905	1905	1905	1905	0
184	20231113	171400	38131050	1905	1905	1905	1905	0
185	20231113	171300	38131050	1905	1905	1905	1905	0
186	20231113	171200	38131050	1905	1905	1905	1905	0
187	20231113	171100	38131050	1905	1905	1905	1905	0
188	20231113	171000	38131050	1905	1905	1905	1905	0
189	20231113	170900	38131050	1905	1905	1905	1905	0
190	20231113	170800	38131050	1905	1905	1905	1905	0
191	20231113	170700	38131050	1905	1905	1905	1905	0
192	20231113	170600	38131050	1905	1905	1905	1905	0
193	20231113	170500	38131050	1905	1905	1905	1905	0
194	20231113	170400	38131050	1905	1905	1905	1905	0
195	20231113	170300	38131050	1905	1905	1905	1905	0
196	20231113	170200	38131050	1905	1905	1905	1905	0
197	20231113	170100	38131050	1905	1905	1905	1905	0
198	20231113	170000	38131050	1905	1905	1905	1905	0
199	20231113	165900	38131050	1905	1905	1905	1905	0
200	20231113	165800	38131050	1905	1905	1905	1905	0
201	20231113	165700	38131050	1905	1905	1905	1905	0
202	20231113	165600	38131050	1905	1905	1905	1905	0
203	20231113	165500	38131050	1905	1905	1905	1905	0
204	20231113	165400	38131050	1905	1905	1905	1905	0
205	20231113	165300	38131050	1905	1905	1905	1905	0
206	20231113	165200	38131050	1905	1905	1905	1905	0
207	20231113	165100	38131050	1905	1905	1905	1905	0
208	20231113	165000	38131050	1905	1905	1905	1905	0
209	20231113	164900	38131050	1905	1905	1905	1905	0
210	20231113	164800	38131050	1905	1905	1905	1905	0
211	20231113	164700	38131050	1905	1905	1905	1905	0
212	20231113	164600	38131050	1905	1905	1905	1905	2151
213	20231113	164500	38131050	1905	1905	1905	1905	0
214	20231113	164400	38131050	1905	1905	1905	1905	0
215	20231113	164300	38131050	1905	1905	1905	1905	0
216	20231113	164200	38131050	1905	1905	1905	1905	0
217	20231113	164100	38131050	1905	1905	1905	1905	0
218	20231113	164000	38131050	1905	1905	1905	1905	0
219	20231113	163900	38131050	1905	1905	1905	1905	0
220	20231113	163800	38131050	1905	1905	1905	1905	0
221	20231113	163700	38131050	1905	1905	1905	1905	0
222	20231113	163600	38131050	1905	1905	1905	1905	0
223	20231113	163500	38131050	1905	1905	1905	1905	0
224	20231113	163400	38131050	1905	1905	1905	1905	0
225	20231113	163300	38131050	1905	1905	1905	1905	0
226	20231113	163200	38131050	1905	1905	1905	1905	0
227	20231113	163100	38131050	1905	1905	1905	1905	0
228	20231113	163000	38131050	1905	1905	1905	1905	0
229	20231113	162900	38131050	1905	1905	1905	1905	0
230	20231113	162800	38131050	1905	1905	1905	1905	0
231	20231113	162700	38131050	1905	1905	1905	1905	0
232	20231113	162600	38131050	1905	1905	1905	1905	0
233	20231113	162500	38131050	1905	1905	1905	1905	0
234	20231113	162400	38131050	1905	1905	1905	1905	0
235	20231113	162300	38131050	1905	1905	1905	1905	0
236	20231113	162200	38131050	1905	1905	1905	1905	0
237	20231113	162100	38131050	1905	1905	1905	1905	0
238	20231113	162000	38131050	1905	1905	1905	1905	0
239	20231113	161900	38131050	1905	1905	1905	1905	0
240	20231113	161800	38131050	1905	1905	1905	1905	0
241	20231113	161700	38131050	1905	1905	1905	1905	0
242	20231113	161600	38131050	1905	1905	1905	1905	2151
243	20231113	161500	38131050	1905	1905	1905	1905	0
244	20231113	161400	38131050	1905	1905	1905	1905	0
245	20231113	161300	38131050	1905	1905	1905	1905	0
246	20231113	161200	38131050	1905	1905	1905	1905	0
247	20231113	161100	38131050	1905	1905	1905	1905	0
248	20231113	161000	38131050	1905	1905	1905	1905	0
249	20231113	160900	38131050	1905	1905	1905	1905	0
250	20231113	160800	38131050	1905	1905	1905	1905	0
251	20231113	160700	38131050	1905	1905	1905	1905	0
252	20231113	160600	38131050	1905	1905	1905	1905	0
253	20231113	160500	38131050	1905	1905	1905	1905	0
254	20231113	160400	38131050	1905	1905	1905	1905	0
255	20231113	160300	38131050	1905	1905	1905	1905	0
256	20231113	160200	38131050	1905	1905	1905	1905	0
257	20231113	160100	38131050	1905	1905	1905	1905	0
258	20231113	160000	38131050	1905	1905	1905	1905	0
259	20231113	155900	38131050	1905	1905	1905	1905	0
260	20231113	155800	38131050	1905	1905	1905	1905	0
261	20231113	155700	38131050	1905	1905	1905	1905	0
262	20231113	155600	38131050	1905	1905	1905	1905	0
263	20231113	155500	38131050	1905	1905	1905	1905	0
264	20231113	155400	38131050	1905	1905	1905	1905	0
265	20231113	155300	38131050	1905	1905	1905	1905	0
266	20231113	155200	38131050	1905	1905	1905	1905	0
267	20231113	155100	38131050	1905	1905	1905	1905	0
268	20231113	155000	38131050	1905	1905	1905	1905	0
269	20231113	154900	38131050	1905	1905	1905	1905	0
270	20231113	154800	38131050	1905	1905	1905	1905	0
271	20231113	154700	38131050	1905	1905	1905	1905	0
272	20231113	154600	38131050	1905	1905	1905	1905	2151
273	20231113	154500	38131050	1905	1905	1905	1905	0
274	20231113	154400	38131050	1905	1905	1905	1905	0
275	20231113	154300	38131050	1905	1905	1905	1905	0
276	20231113	154200	38131050	1905	1905	1905	1905	0
277	20231113	154100	38131050	1905	1905	1905	1905	0
278	20231113	154000	38131050	1905	1905	1905	1905	0
279	20231113	153900	38131050	1905	1905	1905	1905	0
280	20231113	153800	38131050	1905	1905	1905	1905	0
281	20231113	153700	38131050	1905	1905	1905	1905	0
282	20231113	153600	38131050	1905	1905	1905	1905	0
283	20231113	153500	38131050	1905	1905	1905	1905	0
284	20231113	153400	38131050	1905	1905	1905	1905	0
285	20231113	153300	38131050	1905	1905	1905	1905	0
286	20231113	153200	38131050	1905	1905	1905	1905	0
287	20231113	153100	38131050	1905	1905	1905	1905	0
288	20231113	153000	38131050	1905	1905	1905	1905	2151
289	20231113	152900	34033395	1974	1974	1974	1974	0
290	20231113	152800	34033395	1974	1974	1974	1974	0
291	20231113	152700	34033395	1974	1974	1974	1974	0
292	20231113	152600	34033395	1974	1974	1974	1974	0
293	20231113	152500	34033395	1974	1974	1974	1974	0
294	20231113	152400	34033395	1974	1974	1974	1974	0
295	20231113	152300	34033395	1974	1974	1974	1974	0
296	20231113	152200	34033395	1974	1974	1974	1974	0
297	20231113	152100	34033395	1974	1974	1974	1974	0
298	20231113	152000	34033395	1974	1974	1974	1974	0
299	20231113	151900	34033395	1974	1960	1974	1950	266
300	20231113	151800	33513281	1950	1944	1950	1944	945
301	20231113	151700	31671197	1923	1923	1923	1923	161
302	20231113	151600	31361594	1923	1923	1923	1923	539
303	20231113	151500	30325097	1921	1923	1923	1921	304
304	20231113	151400	29740513	1921	1920	1921	1920	17
305	20231113	151300	29707871	1907	1907	1907	1907	2
306	20231113	151200	29704057	1900	1900	1900	1900	188
307	20231113	151100	29346857	1900	1900	1900	1900	444
308	20231113	151000	28503257	1900	1900	1900	1900	623
309	20231113	150900	27319557	1900	1900	1900	1900	1244
310	20231113	150800	24955957	1900	1900	1900	1900	439
311	20231113	150700	24121857	1900	1900	1900	1900	437
312	20231113	150600	23291557	1900	1899	1900	1899	296
313	20231113	150500	22729158	1900	1900	1900	1895	40
314	20231113	150400	22653169	1900	1900	1900	1900	0
315	20231113	150300	22653169	1900	1900	1900	1900	0
316	20231113	150200	22653169	1900	1900	1900	1900	0
317	20231113	150100	22653169	1900	1900	1900	1900	110
318	20231113	150000	22444169	1900	1898	1900	1898	40
319	20231113	145900	22368219	1898	1899	1908	1898	40
320	20231113	145800	22292270	1900	1904	1908	1900	609
321	20231113	145700	21133460	1908	1910	1910	1904	322
322	20231113	145600	20519344	1910	1915	1915	1910	57
323	20231113	145500	20410410	1917	1920	1920	1917	13
324	20231113	145400	20385459	1921	1923	1923	1921	16
325	20231113	145300	20354707	1926	1929	1929	1910	628
326	20231113	145200	19149070	1930	1930	1930	1930	43
327	20231113	145100	19066080	1937	1938	1938	1930	1750
328	20231113	145000	15676747	1938	1938	1938	1938	29
329	20231113	144900	15620545	1938	1938	1938	1938	0
330	20231113	144800	15620545	1938	1938	1938	1938	0
331	20231113	144700	15620545	1938	1938	1938	1938	0
332	20231113	144600	15620545	1938	1938	1938	1938	0
333	20231113	144500	15620545	1938	1938	1938	1938	0
334	20231113	144400	15620545	1938	1938	1938	1938	0
335	20231113	144300	15620545	1938	1938	1938	1938	0
336	20231113	144200	15620545	1938	1938	1938	1938	0
337	20231113	144100	15620545	1938	1938	1938	1938	0
338	20231113	144000	15620545	1938	1939	1939	1938	10
339	20231113	143900	15601157	1942	1942	1942	1942	0
340	20231113	143800	15601157	1942	1942	1942	1942	13
341	20231113	143700	15575911	1942	1942	1942	1942	0
342	20231113	143600	15575911	1942	1942	1942	1942	0
343	20231113	143500	15575911	1942	1942	1942	1942	0
344	20231113	143400	15575911	1942	1942	1942	1942	0
345	20231113	143300	15575911	1942	1942	1942	1942	0
346	20231113	143200	15575911	1942	1942	1942	1942	7
347	20231113	143100	15562317	1942	1942	1942	1942	0
348	20231113	143000	15562317	1942	1942	1942	1942	0
349	20231113	142900	15562317	1942	1942	1942	1942	0
350	20231113	142800	15562317	1942	1942	1942	1942	0
351	20231113	142700	15562317	1942	1942	1942	1942	0
352	20231113	142600	15562317	1942	1941	1942	1941	10
353	20231113	142500	15542906	1941	1941	1941	1941	6
354	20231113	142400	15531260	1937	1937	1937	1937	0
355	20231113	142300	15531260	1937	1937	1937	1937	0
356	20231113	142200	15531260	1937	1937	1937	1937	0
357	20231113	142100	15531260	1937	1937	1937	1937	0
358	20231113	142000	15531260	1937	1937	1937	1937	0
359	20231113	141900	15531260	1937	1937	1937	1937	0
360	20231113	141800	15531260	1937	1937	1937	1937	0
361	20231113	141700	15531260	1937	1937	1937	1937	0
362	20231113	141600	15531260	1937	1937	1937	1937	0
363	20231113	141500	15531260	1937	1937	1937	1937	0
364	20231113	141400	15531260	1937	1937	1937	1937	7
365	20231113	141300	15517701	1937	1938	1938	1937	190
366	20231113	141200	15149571	1942	1942	1942	1942	0
367	20231113	141100	15149571	1942	1942	1942	1942	0
368	20231113	141000	15149571	1942	1940	1942	1940	28
369	20231113	140900	15095202	1937	1937	1937	1937	3
370	20231113	140800	15089391	1937	1937	1937	1937	3
371	20231113	140700	15083580	1942	1942	1942	1937	49
372	20231113	140600	14988437	1938	1938	1938	1938	0
373	20231113	140500	14988437	1938	1938	1938	1938	0
374	20231113	140400	14988437	1938	1938	1938	1938	0
375	20231113	140300	14988437	1938	1938	1938	1938	0
376	20231113	140200	14988437	1938	1938	1938	1938	0
377	20231113	140100	14988437	1938	1938	1938	1938	14
378	20231113	140000	14961305	1938	1938	1938	1938	0
379	20231113	135900	14961305	1938	1938	1938	1938	0
380	20231113	135800	14961305	1938	1938	1938	1938	1
381	20231113	135700	14959367	1938	1938	1938	1938	1
382	20231113	135600	14957429	1938	1940	1940	1938	17
383	20231113	135500	14924466	1940	1940	1940	1940	0
384	20231113	135400	14924466	1940	1940	1940	1940	0
385	20231113	135300	14924466	1940	1940	1940	1940	0
386	20231113	135200	14924466	1940	1940	1940	1940	1
387	20231113	135100	14922526	1940	1941	1941	1940	204
388	20231113	135000	14526573	1941	1941	1941	1941	1
389	20231113	134900	14524632	1941	1941	1941	1941	2
390	20231113	134800	14520750	1941	1941	1941	1941	42
391	20231113	134700	14439228	1942	1942	1942	1942	0
392	20231113	134600	14439228	1942	1942	1942	1942	0
393	20231113	134500	14439228	1942	1942	1942	1942	0
394	20231113	134400	14439228	1942	1942	1942	1942	0
395	20231113	134300	14439228	1942	1942	1942	1942	0
396	20231113	134200	14439228	1942	1942	1942	1942	10
397	20231113	134100	14419808	1942	1942	1942	1942	0
398	20231113	134000	14419808	1942	1942	1942	1942	0
399	20231113	133900	14419808	1942	1942	1942	1942	1
400	20231113	133800	14417866	1941	1941	1941	1941	0
401	20231113	133700	14417866	1941	1941	1941	1941	0
402	20231113	133600	14417866	1941	1941	1941	1941	0
403	20231113	133500	14417866	1941	1941	1941	1941	0
404	20231113	133400	14417866	1941	1941	1941	1941	0
405	20231113	133300	14417866	1941	1941	1941	1941	0
406	20231113	133200	14417866	1941	1941	1941	1941	0
407	20231113	133100	14417866	1941	1941	1941	1941	0
408	20231113	133000	14417866	1941	1941	1941	1941	0
409	20231113	132900	14417866	1941	1941	1941	1941	0
410	20231113	132800	14417866	1941	1941	1941	1941	0
411	20231113	132700	14417866	1941	1941	1941	1941	0
412	20231113	132600	14417866	1941	1941	1941	1941	0
413	20231113	132500	14417866	1941	1941	1941	1941	8
414	20231113	132400	14402338	1941	1941	1941	1941	12
415	20231113	132300	14379046	1942	1941	1942	1941	118
416	20231113	132200	14149901	1942	1942	1942	1942	55
417	20231113	132100	14043091	1942	1942	1942	1942	3
418	20231113	132000	14037265	1941	1941	1941	1941	0
419	20231113	131900	14037265	1941	1941	1941	1941	0
420	20231113	131800	14037265	1941	1941	1941	1941	0
421	20231113	131700	14037265	1941	1941	1941	1941	0
422	20231113	131600	14037265	1941	1941	1941	1941	0
423	20231113	131500	14037265	1941	1941	1941	1941	1
424	20231113	131400	14035324	1942	1942	1942	1942	12
425	20231113	131300	14012020	1941	1942	1942	1941	46
426	20231113	131200	13922695	1942	1943	1943	1942	10
427	20231113	131100	13903274	1943	1943	1943	1943	27
428	20231113	131000	13850813	1943	1945	1945	1943	253
429	20231113	130900	13358855	1945	1945	1945	1945	3
430	20231113	130800	13353020	1950	1947	1950	1947	50
431	20231113	130700	13255625	1947	1947	1947	1947	0
432	20231113	130600	13255625	1947	1947	1947	1947	0
433	20231113	130500	13255625	1947	1947	1947	1947	0
434	20231113	130400	13255625	1947	1947	1947	1947	0
435	20231113	130300	13255625	1947	1947	1947	1947	0
436	20231113	130200	13255625	1947	1947	1947	1947	0
437	20231113	130100	13255625	1947	1947	1947	1947	0
438	20231113	130000	13255625	1947	1947	1947	1947	0
439	20231113	125900	13255625	1947	1947	1947	1947	1
440	20231113	125800	13253678	1945	1945	1945	1945	0
441	20231113	125700	13253678	1945	1945	1945	1945	0
442	20231113	125600	13253678	1945	1945	1945	1945	0
443	20231113	125500	13253678	1945	1945	1945	1945	0
444	20231113	125400	13253678	1945	1945	1945	1945	0
445	20231113	125300	13253678	1945	1945	1945	1945	0
446	20231113	125200	13253678	1945	1946	1946	1945	4
447	20231113	125100	13245896	1946	1946	1946	1946	0
448	20231113	125000	13245896	1946	1946	1946	1946	0
449	20231113	124900	13245896	1946	1946	1946	1946	0
450	20231113	124800	13245896	1946	1946	1946	1946	2
451	20231113	124700	13242004	1946	1946	1946	1946	2
452	20231113	124600	13238112	1946	1945	1946	1944	32
453	20231113	124500	13175851	1945	1945	1945	1945	0
454	20231113	124400	13175851	1945	1945	1945	1945	0
455	20231113	124300	13175851	1945	1945	1945	1945	1
456	20231113	124200	13173906	1945	1945	1945	1945	1
457	20231113	124100	13171961	1945	1944	1945	1944	23
458	20231113	124000	13127241	1943	1943	1943	1943	0
459	20231113	123900	13127241	1943	1943	1943	1943	1
460	20231113	123800	13125298	1943	1943	1943	1943	1
461	20231113	123700	13123355	1943	1943	1943	1943	16
462	20231113	123600	13092267	1942	1942	1942	1942	0
463	20231113	123500	13092267	1942	1942	1942	1942	2
464	20231113	123400	13088383	1942	1942	1942	1942	0
465	20231113	123300	13088383	1942	1942	1942	1942	0
466	20231113	123200	13088383	1942	1942	1942	1942	0
467	20231113	123100	13088383	1942	1942	1942	1942	4
468	20231113	123000	13080615	1942	1942	1942	1942	6
469	20231113	122900	13068963	1943	1940	1943	1940	41
470	20231113	122800	12989342	1941	1939	1941	1939	20
471	20231113	122700	12950525	1941	1941	1941	1941	7
472	20231113	122600	12936938	1941	1937	1941	1937	21
473	20231113	122500	12896240	1936	1936	1936	1936	0
474	20231113	122400	12896240	1936	1936	1936	1936	16
475	20231113	122300	12865264	1936	1937	1937	1934	212
476	20231113	122200	12454750	1937	1937	1937	1937	54
477	20231113	122100	12350152	1937	1937	1937	1937	0
478	20231113	122000	12350152	1937	1937	1937	1937	0
479	20231113	121900	12350152	1937	1937	1937	1937	0
480	20231113	121800	12350152	1937	1937	1937	1937	1
481	20231113	121700	12348215	1934	1934	1934	1934	6
482	20231113	121600	12336611	1934	1934	1938	1934	8
483	20231113	121500	12321119	1939	1937	1939	1935	88
484	20231113	121400	12150748	1942	1942	1942	1942	0
485	20231113	121300	12150748	1942	1942	1942	1942	0
486	20231113	121200	12150748	1942	1942	1942	1942	0
487	20231113	121100	12150748	1942	1942	1942	1942	0
488	20231113	121000	12150748	1942	1940	1942	1940	26
489	20231113	120900	12100281	1937	1937	1937	1937	0
490	20231113	120800	12100281	1937	1937	1937	1937	0
491	20231113	120700	12100281	1937	1937	1937	1937	0
492	20231113	120600	12100281	1937	1937	1937	1937	0
493	20231113	120500	12100281	1937	1937	1937	1937	0
494	20231113	120400	12100281	1937	1937	1937	1937	0
495	20231113	120300	12100281	1937	1937	1937	1937	9
496	20231113	120200	12082848	1937	1937	1937	1937	0
497	20231113	120100	12082848	1937	1937	1937	1937	0
498	20231113	120000	12082848	1937	1937	1937	1937	0
499	20231113	115900	12082848	1937	1937	1937	1937	8
500	20231113	115800	12067352	1945	1945	1945	1945	0
501	20231113	115700	12067352	1945	1946	1946	1944	132
502	20231113	115600	11810517	1946	1945	1946	1944	250
503	20231113	115500	11324058	1944	1942	1944	1942	51
504	20231113	115400	11224935	1943	1943	1943	1943	0
505	20231113	115300	11224935	1943	1943	1943	1943	0
506	20231113	115200	11224935	1943	1943	1943	1943	0
507	20231113	115100	11224935	1943	1943	1943	1943	0
508	20231113	115000	11224935	1943	1943	1943	1943	0
509	20231113	114900	11224935	1943	1943	1943	1943	0
510	20231113	114800	11224935	1943	1943	1943	1943	0
511	20231113	114700	11224935	1943	1943	1943	1943	0
512	20231113	114600	11224935	1943	1943	1943	1943	0
513	20231113	114500	11224935	1943	1943	1943	1943	0
514	20231113	114400	11224935	1943	1943	1943	1943	0
515	20231113	114300	11224935	1943	1943	1943	1943	0
516	20231113	114200	11224935	1943	1943	1943	1943	0
517	20231113	114100	11224935	1943	1943	1943	1943	0
518	20231113	114000	11224935	1943	1943	1943	1943	0
519	20231113	113900	11224935	1943	1943	1943	1943	0
520	20231113	113800	11224935	1943	1943	1943	1943	0
521	20231113	113700	11224935	1943	1943	1943	1943	0
522	20231113	113600	11224935	1943	1938	1943	1936	47
523	20231113	113500	11133835	1938	1938	1938	1938	1
524	20231113	113400	11131897	1944	1942	1945	1938	312
525	20231113	113300	10526193	1942	1942	1942	1942	0
526	20231113	113200	10526193	1942	1942	1942	1942	0
527	20231113	113100	10526193	1942	1942	1942	1942	0
528	20231113	113000	10526193	1942	1942	1942	1942	0
529	20231113	112900	10526193	1942	1942	1946	1942	25
530	20231113	112800	10477639	1941	1942	1947	1941	102
531	20231113	112700	10279548	1942	1942	1942	1942	32
532	20231113	112600	10217404	1948	1945	1948	1942	292
533	20231113	112500	9649496	1945	1945	1945	1945	0
534	20231113	112400	9649496	1945	1945	1945	1945	0
535	20231113	112300	9649496	1945	1945	1945	1945	0
536	20231113	112200	9649496	1945	1945	1945	1945	0
537	20231113	112100	9649496	1945	1945	1945	1945	0
538	20231113	112000	9649496	1945	1945	1945	1945	0
539	20231113	111900	9649496	1945	1945	1945	1945	0
540	20231113	111800	9649496	1945	1945	1945	1945	0
541	20231113	111700	9649496	1945	1945	1945	1945	0
542	20231113	111600	9649496	1945	1945	1945	1945	0
543	20231113	111500	9649496	1945	1945	1945	1945	6
544	20231113	111400	9637826	1949	1946	1949	1945	32
545	20231113	111300	9575547	1946	1947	1950	1946	36
546	20231113	111200	9505433	1949	1952	1952	1948	120
547	20231113	111100	9271464	1968	1968	1968	1968	0
548	20231113	111000	9271464	1968	1951	1968	1951	40
549	20231113	110900	9193040	1952	1952	1952	1952	2
550	20231113	110800	9189136	1964	1964	1964	1964	0
551	20231113	110700	9189136	1964	1964	1964	1964	0
552	20231113	110600	9189136	1964	1964	1964	1964	0
553	20231113	110500	9189136	1964	1964	1964	1964	1
554	20231113	110400	9187172	1966	1966	1966	1966	0
555	20231113	110300	9187172	1966	1966	1966	1966	0
556	20231113	110200	9187172	1966	1966	1966	1966	3
557	20231113	110100	9181274	1970	1970	1970	1970	0
558	20231113	110000	9181274	1970	1957	1970	1957	129
559	20231113	105900	8927898	1957	1957	1957	1957	0
560	20231113	105800	8927898	1957	1957	1957	1957	3
561	20231113	105700	8922027	1952	1952	1952	1952	0
562	20231113	105600	8922027	1952	1952	1952	1952	4
563	20231113	105500	8914219	1952	1959	1959	1952	179
564	20231113	105400	8564337	1956	1956	1956	1956	0
565	20231113	105300	8564337	1956	1956	1956	1956	0
566	20231113	105200	8564337	1956	1956	1956	1956	1
567	20231113	105100	8562381	1958	1956	1958	1956	5
568	20231113	105000	8552599	1956	1956	1963	1956	13
569	20231113	104900	8527154	1956	1956	1956	1955	35
570	20231113	104800	8458701	1956	1955	1956	1955	31
571	20231113	104700	8398095	1955	1956	1956	1955	69
572	20231113	104600	8263140	1956	1956	1956	1956	59
573	20231113	104500	8147736	1958	1960	1960	1956	130
574	20231113	104400	7893062	1963	1963	1963	1963	0
575	20231113	104300	7893062	1963	1963	1963	1963	5
576	20231113	104200	7883247	1960	1960	1960	1960	2
577	20231113	104100	7879327	1960	1960	1960	1960	7
578	20231113	104000	7865607	1960	1960	1960	1960	32
579	20231113	103900	7802887	1960	1960	1960	1960	6
580	20231113	103800	7791127	1960	1960	1960	1960	0
581	20231113	103700	7791127	1960	1960	1960	1960	0
582	20231113	103600	7791127	1960	1960	1960	1960	0
583	20231113	103500	7791127	1960	1960	1960	1960	2
584	20231113	103400	7787207	1960	1960	1960	1960	45
585	20231113	103300	7699007	1960	1960	1960	1960	0
586	20231113	103200	7699007	1960	1974	1974	1960	514
587	20231113	103100	6688156	1975	1975	1975	1975	0
588	20231113	103000	6688156	1975	1975	1975	1975	0
589	20231113	102900	6688156	1975	1975	1975	1975	6
590	20231113	102800	6676306	1975	1975	1975	1975	3
591	20231113	102700	6670381	1975	1976	1976	1975	22
592	20231113	102600	6626913	1977	1977	1977	1977	19
593	20231113	102500	6589350	1977	1977	1977	1977	12
594	20231113	102400	6565626	1979	1979	1979	1977	37
595	20231113	102300	6492435	1980	1982	1982	1980	58
596	20231113	102200	6377542	1983	1983	1983	1983	0
597	20231113	102100	6377542	1983	1983	1983	1983	0
598	20231113	102000	6377542	1983	1983	1983	1983	0
599	20231113	101900	6377542	1983	1983	1983	1983	0
600	20231113	101800	6377542	1983	1983	1983	1983	0
601	20231113	101700	6377542	1983	1983	1983	1983	0
602	20231113	101600	6377542	1983	1985	1985	1983	29
603	20231113	101500	6320020	1985	1985	1985	1985	0
604	20231113	101400	6320020	1985	1994	1994	1985	326
605	20231113	101300	5672212	1994	1992	1995	1992	13
606	20231113	101200	5646289	1989	1993	1993	1989	340
607	20231113	101100	4969189	1993	1993	1993	1993	2
608	20231113	101000	4965203	1993	1997	1997	1993	31
609	20231113	100900	4903312	1997	1997	1997	1997	10
610	20231113	100800	4883342	1997	1997	1997	1997	0
611	20231113	100700	4883342	1997	1997	1997	1997	0
612	20231113	100600	4883342	1997	1997	1997	1997	0
613	20231113	100500	4883342	1997	1997	1997	1997	0
614	20231113	100400	4883342	1997	1997	1997	1997	0
615	20231113	100300	4883342	1997	1997	1997	1997	0
616	20231113	100200	4883342	1997	1997	1997	1997	1
617	20231113	100100	4881345	1997	1997	1997	1997	2
618	20231113	100000	4877351	1998	1998	1998	1998	0
619	20231113	095900	4877351	1998	1998	1998	1998	0
620	20231113	095800	4877351	1998	1998	1998	1998	0
621	20231113	095700	4877351	1998	1998	1998	1998	0
622	20231113	095600	4877351	1998	1998	1998	1998	0
623	20231113	095500	4877351	1998	1998	1998	1998	0
624	20231113	095400	4877351	1998	1998	1998	1998	0
625	20231113	095300	4877351	1998	1998	1998	1998	0
626	20231113	095200	4877351	1998	1994	1998	1994	10
627	20231113	095100	4857407	1993	1993	1993	1993	5
628	20231113	095000	4847442	1992	1992	1992	1992	3
629	20231113	094900	4841466	1992	1992	1992	1992	5
630	20231113	094800	4831506	1992	1992	1992	1992	26
631	20231113	094700	4779714	1992	1993	1993	1992	34
632	20231113	094600	4711956	1993	1993	1993	1993	5
633	20231113	094500	4701991	1993	1993	1993	1993	0
634	20231113	094400	4701991	1993	1993	1993	1993	0
635	20231113	094300	4701991	1993	1993	1993	1993	0
636	20231113	094200	4701991	1993	1993	1993	1993	1
637	20231113	094100	4699998	1992	1992	1992	1992	0
638	20231113	094000	4699998	1992	1992	1992	1992	2
639	20231113	093900	4696014	1993	1993	1993	1993	0
640	20231113	093800	4696014	1993	1993	1993	1993	0
641	20231113	093700	4696014	1993	1993	1993	1993	2
642	20231113	093600	4692028	1992	1992	1992	1992	1
643	20231113	093500	4690036	1992	1992	1992	1992	3
644	20231113	093400	4684060	1992	1992	1992	1992	24
645	20231113	093300	4636252	1992	1992	1992	1992	0
646	20231113	093200	4636252	1992	1994	1994	1992	227
647	20231113	093100	4183670	1995	1995	1995	1995	0
648	20231113	093000	4183670	1995	1995	1995	1995	0
649	20231113	092900	4183670	1995	1995	1995	1995	0
650	20231113	092800	4183670	1995	1995	1995	1995	0
651	20231113	092700	4183670	1995	1995	1995	1995	250
652	20231113	092600	3684920	1994	1994	1994	1994	0
653	20231113	092500	3684920	1994	1994	1994	1994	0
654	20231113	092400	3684920	1994	1999	1999	1994	116
655	20231113	092300	3453319	1999	1999	1999	1999	29
656	20231113	092200	3395348	2020	2010	2020	2010	16
657	20231113	092100	3363133	1999	1999	1999	1999	0
658	20231113	092000	3363133	1999	2000	2020	1999	61
659	20231113	091900	3241010	2020	2020	2020	2020	0
660	20231113	091800	3241010	2020	2020	2020	2020	0
661	20231113	091700	3241010	2020	2020	2020	2020	0
662	20231113	091600	3241010	2020	2020	2020	2020	0
663	20231113	091500	3241010	2020	2010	2020	2010	150
664	20231113	091400	2938085	2000	2005	2005	2000	55
665	20231113	091300	2827990	2015	2010	2015	2010	50
666	20231113	091200	2727260	2020	2020	2020	2020	1
667	20231113	091100	2725240	2010	2020	2020	2010	33
668	20231113	091000	2658825	2020	2020	2020	2020	0
669	20231113	090900	2658825	2020	2020	2020	2020	0
670	20231113	090800	2658825	2020	2020	2020	2020	0
671	20231113	090700	2658825	2020	2020	2020	2020	0
672	20231113	090600	2658825	2020	2020	2020	2020	7
673	20231113	090500	2644685	2020	2020	2020	2020	0
674	20231113	090400	2644685	2020	2020	2020	2020	0
675	20231113	090300	2644685	2020	2040	2040	2020	92
676	20231113	090200	2458515	2045	2045	2045	2045	82
677	20231113	090100	2290825	2020	2030	2030	2020	300
678	20231113	090000	1684680	2020	2020	2020	2020	834