KissMeData/299170/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205900	97736452	1924	1924	1924	1924	703
3	20231113	205800	97736452	1924	1924	1924	1924	0
4	20231113	205700	97736452	1924	1924	1924	1924	0
5	20231113	205600	97736452	1924	1924	1924	1924	0
6	20231113	205500	97736452	1924	1924	1924	1924	0
7	20231113	205400	97736452	1924	1924	1924	1924	0
8	20231113	205300	97736452	1924	1924	1924	1924	0
9	20231113	205200	97736452	1924	1924	1924	1924	0
10	20231113	205100	97736452	1924	1924	1924	1924	0
11	20231113	205000	97736452	1924	1924	1924	1924	0
12	20231113	204900	97736452	1924	1924	1924	1924	0
13	20231113	204800	97736452	1924	1924	1924	1924	0
14	20231113	204700	97736452	1924	1924	1924	1924	0
15	20231113	204600	97736452	1924	1924	1924	1924	0
16	20231113	204500	97736452	1924	1924	1924	1924	0
17	20231113	204400	97736452	1924	1924	1924	1924	0
18	20231113	204300	97736452	1924	1924	1924	1924	0
19	20231113	204200	97736452	1924	1924	1924	1924	0
20	20231113	204100	97736452	1924	1924	1924	1924	0
21	20231113	204000	97736452	1924	1924	1924	1924	0
22	20231113	203900	97736452	1924	1924	1924	1924	0
23	20231113	203800	97736452	1924	1924	1924	1924	0
24	20231113	203700	97736452	1924	1924	1924	1924	0
25	20231113	203600	97736452	1924	1924	1924	1924	0
26	20231113	203500	97736452	1924	1924	1924	1924	0
27	20231113	203400	97736452	1924	1924	1924	1924	0
28	20231113	203300	97736452	1924	1924	1924	1924	0
29	20231113	203200	97736452	1924	1924	1924	1924	0
30	20231113	203100	97736452	1924	1924	1924	1924	0
31	20231113	203000	97736452	1924	1924	1924	1924	0
32	20231113	202900	97736452	1924	1924	1924	1924	703
33	20231113	202800	97736452	1924	1924	1924	1924	0
34	20231113	202700	97736452	1924	1924	1924	1924	0
35	20231113	202600	97736452	1924	1924	1924	1924	0
36	20231113	202500	97736452	1924	1924	1924	1924	0
37	20231113	202400	97736452	1924	1924	1924	1924	0
38	20231113	202300	97736452	1924	1924	1924	1924	0
39	20231113	202200	97736452	1924	1924	1924	1924	0
40	20231113	202100	97736452	1924	1924	1924	1924	0
41	20231113	202000	97736452	1924	1924	1924	1924	0
42	20231113	201900	97736452	1924	1924	1924	1924	0
43	20231113	201800	97736452	1924	1924	1924	1924	0
44	20231113	201700	97736452	1924	1924	1924	1924	0
45	20231113	201600	97736452	1924	1924	1924	1924	0
46	20231113	201500	97736452	1924	1924	1924	1924	0
47	20231113	201400	97736452	1924	1924	1924	1924	0
48	20231113	201300	97736452	1924	1924	1924	1924	0
49	20231113	201200	97736452	1924	1924	1924	1924	0
50	20231113	201100	97736452	1924	1924	1924	1924	0
51	20231113	201000	97736452	1924	1924	1924	1924	0
52	20231113	200900	97736452	1924	1924	1924	1924	0
53	20231113	200800	97736452	1924	1924	1924	1924	0
54	20231113	200700	97736452	1924	1924	1924	1924	0
55	20231113	200600	97736452	1924	1924	1924	1924	0
56	20231113	200500	97736452	1924	1924	1924	1924	0
57	20231113	200400	97736452	1924	1924	1924	1924	0
58	20231113	200300	97736452	1924	1924	1924	1924	0
59	20231113	200200	97736452	1924	1924	1924	1924	0
60	20231113	200100	97736452	1924	1924	1924	1924	0
61	20231113	200000	97736452	1924	1924	1924	1924	0
62	20231113	195900	97736452	1924	1924	1924	1924	703
63	20231113	195800	97736452	1924	1924	1924	1924	0
64	20231113	195700	97736452	1924	1924	1924	1924	0
65	20231113	195600	97736452	1924	1924	1924	1924	0
66	20231113	195500	97736452	1924	1924	1924	1924	0
67	20231113	195400	97736452	1924	1924	1924	1924	0
68	20231113	195300	97736452	1924	1924	1924	1924	0
69	20231113	195200	97736452	1924	1924	1924	1924	0
70	20231113	195100	97736452	1924	1924	1924	1924	0
71	20231113	195000	97736452	1924	1924	1924	1924	0
72	20231113	194900	97736452	1924	1924	1924	1924	0
73	20231113	194800	97736452	1924	1924	1924	1924	0
74	20231113	194700	97736452	1924	1924	1924	1924	0
75	20231113	194600	97736452	1924	1924	1924	1924	0
76	20231113	194500	97736452	1924	1924	1924	1924	0
77	20231113	194400	97736452	1924	1924	1924	1924	0
78	20231113	194300	97736452	1924	1924	1924	1924	0
79	20231113	194200	97736452	1924	1924	1924	1924	0
80	20231113	194100	97736452	1924	1924	1924	1924	0
81	20231113	194000	97736452	1924	1924	1924	1924	0
82	20231113	193900	97736452	1924	1924	1924	1924	0
83	20231113	193800	97736452	1924	1924	1924	1924	0
84	20231113	193700	97736452	1924	1924	1924	1924	0
85	20231113	193600	97736452	1924	1924	1924	1924	0
86	20231113	193500	97736452	1924	1924	1924	1924	0
87	20231113	193400	97736452	1924	1924	1924	1924	0
88	20231113	193300	97736452	1924	1924	1924	1924	0
89	20231113	193200	97736452	1924	1924	1924	1924	0
90	20231113	193100	97736452	1924	1924	1924	1924	0
91	20231113	193000	97736452	1924	1924	1924	1924	0
92	20231113	192900	97736452	1924	1924	1924	1924	703
93	20231113	192800	97736452	1924	1924	1924	1924	0
94	20231113	192700	97736452	1924	1924	1924	1924	0
95	20231113	192600	97736452	1924	1924	1924	1924	0
96	20231113	192500	97736452	1924	1924	1924	1924	0
97	20231113	192400	97736452	1924	1924	1924	1924	0
98	20231113	192300	97736452	1924	1924	1924	1924	0
99	20231113	192200	97736452	1924	1924	1924	1924	0
100	20231113	192100	97736452	1924	1924	1924	1924	0
101	20231113	192000	97736452	1924	1924	1924	1924	0
102	20231113	191900	97736452	1924	1924	1924	1924	0
103	20231113	191800	97736452	1924	1924	1924	1924	0
104	20231113	191700	97736452	1924	1924	1924	1924	0
105	20231113	191600	97736452	1924	1924	1924	1924	0
106	20231113	191500	97736452	1924	1924	1924	1924	0
107	20231113	191400	97736452	1924	1924	1924	1924	0
108	20231113	191300	97736452	1924	1924	1924	1924	0
109	20231113	191200	97736452	1924	1924	1924	1924	0
110	20231113	191100	97736452	1924	1924	1924	1924	0
111	20231113	191000	97736452	1924	1924	1924	1924	0
112	20231113	190900	97736452	1924	1924	1924	1924	0
113	20231113	190800	97736452	1924	1924	1924	1924	0
114	20231113	190700	97736452	1924	1924	1924	1924	0
115	20231113	190600	97736452	1924	1924	1924	1924	0
116	20231113	190500	97736452	1924	1924	1924	1924	0
117	20231113	190400	97736452	1924	1924	1924	1924	0
118	20231113	190300	97736452	1924	1924	1924	1924	0
119	20231113	190200	97736452	1924	1924	1924	1924	0
120	20231113	190100	97736452	1924	1924	1924	1924	0
121	20231113	190000	97736452	1924	1924	1924	1924	0
122	20231113	185900	97736452	1924	1924	1924	1924	703
123	20231113	185800	97736452	1924	1924	1924	1924	0
124	20231113	185700	97736452	1924	1924	1924	1924	0
125	20231113	185600	97736452	1924	1924	1924	1924	0
126	20231113	185500	97736452	1924	1924	1924	1924	0
127	20231113	185400	97736452	1924	1924	1924	1924	0
128	20231113	185300	97736452	1924	1924	1924	1924	0
129	20231113	185200	97736452	1924	1924	1924	1924	0
130	20231113	185100	97736452	1924	1924	1924	1924	0
131	20231113	185000	97736452	1924	1924	1924	1924	0
132	20231113	184900	97736452	1924	1924	1924	1924	0
133	20231113	184800	97736452	1924	1924	1924	1924	0
134	20231113	184700	97736452	1924	1924	1924	1924	0
135	20231113	184600	97736452	1924	1924	1924	1924	0
136	20231113	184500	97736452	1924	1924	1924	1924	0
137	20231113	184400	97736452	1924	1924	1924	1924	0
138	20231113	184300	97736452	1924	1924	1924	1924	0
139	20231113	184200	97736452	1924	1924	1924	1924	0
140	20231113	184100	97736452	1924	1924	1924	1924	0
141	20231113	184000	97736452	1924	1924	1924	1924	0
142	20231113	183900	97736452	1924	1924	1924	1924	0
143	20231113	183800	97736452	1924	1924	1924	1924	0
144	20231113	183700	97736452	1924	1924	1924	1924	0
145	20231113	183600	97736452	1924	1924	1924	1924	0
146	20231113	183500	97736452	1924	1924	1924	1924	0
147	20231113	183400	97736452	1924	1924	1924	1924	0
148	20231113	183300	97736452	1924	1924	1924	1924	0
149	20231113	183200	97736452	1924	1924	1924	1924	0
150	20231113	183100	97736452	1924	1924	1924	1924	0
151	20231113	183000	97736452	1924	1924	1924	1924	0
152	20231113	182900	97736452	1924	1924	1924	1924	703
153	20231113	182800	97736452	1924	1924	1924	1924	0
154	20231113	182700	97736452	1924	1924	1924	1924	0
155	20231113	182600	97736452	1924	1924	1924	1924	0
156	20231113	182500	97736452	1924	1924	1924	1924	0
157	20231113	182400	97736452	1924	1924	1924	1924	0
158	20231113	182300	97736452	1924	1924	1924	1924	0
159	20231113	182200	97736452	1924	1924	1924	1924	0
160	20231113	182100	97736452	1924	1924	1924	1924	0
161	20231113	182000	97736452	1924	1924	1924	1924	0
162	20231113	181900	97736452	1924	1924	1924	1924	0
163	20231113	181800	97736452	1924	1924	1924	1924	0
164	20231113	181700	97736452	1924	1924	1924	1924	0
165	20231113	181600	97736452	1924	1924	1924	1924	0
166	20231113	181500	97736452	1924	1924	1924	1924	0
167	20231113	181400	97736452	1924	1924	1924	1924	0
168	20231113	181300	97736452	1924	1924	1924	1924	0
169	20231113	181200	97736452	1924	1924	1924	1924	0
170	20231113	181100	97736452	1924	1924	1924	1924	0
171	20231113	181000	97736452	1924	1924	1924	1924	0
172	20231113	180900	97736452	1924	1924	1924	1924	0
173	20231113	180800	97736452	1924	1924	1924	1924	0
174	20231113	180700	97736452	1924	1924	1924	1924	0
175	20231113	180600	97736452	1924	1924	1924	1924	0
176	20231113	180500	97736452	1924	1924	1924	1924	0
177	20231113	180400	97736452	1924	1924	1924	1924	0
178	20231113	180300	97736452	1924	1924	1924	1924	0
179	20231113	180200	97736452	1924	1924	1924	1924	0
180	20231113	180100	97736452	1924	1924	1924	1924	0
181	20231113	180000	97736452	1924	1924	1924	1924	0
182	20231113	175900	97736452	1924	1924	1924	1924	703
183	20231113	175800	97736452	1924	1924	1924	1924	0
184	20231113	175700	97736452	1924	1924	1924	1924	0
185	20231113	175600	97736452	1924	1924	1924	1924	0
186	20231113	175500	97736452	1924	1924	1924	1924	0
187	20231113	175400	97736452	1924	1924	1924	1924	0
188	20231113	175300	97736452	1924	1924	1924	1924	0
189	20231113	175200	97736452	1924	1924	1924	1924	0
190	20231113	175100	97736452	1924	1924	1924	1924	0
191	20231113	175000	97736452	1924	1924	1924	1924	0
192	20231113	174900	97736452	1924	1924	1924	1924	0
193	20231113	174800	97736452	1924	1924	1924	1924	0
194	20231113	174700	97736452	1924	1924	1924	1924	0
195	20231113	174600	97736452	1924	1924	1924	1924	0
196	20231113	174500	97736452	1924	1924	1924	1924	0
197	20231113	174400	97736452	1924	1924	1924	1924	0
198	20231113	174300	97736452	1924	1924	1924	1924	0
199	20231113	174200	97736452	1924	1924	1924	1924	0
200	20231113	174100	97736452	1924	1924	1924	1924	0
201	20231113	174000	97736452	1924	1924	1924	1924	0
202	20231113	173900	97736452	1924	1924	1924	1924	0
203	20231113	173800	97736452	1924	1924	1924	1924	0
204	20231113	173700	97736452	1924	1924	1924	1924	0
205	20231113	173600	97736452	1924	1924	1924	1924	0
206	20231113	173500	97736452	1924	1924	1924	1924	0
207	20231113	173400	97736452	1924	1924	1924	1924	0
208	20231113	173300	97736452	1924	1924	1924	1924	0
209	20231113	173200	97736452	1924	1924	1924	1924	0
210	20231113	173100	97736452	1924	1924	1924	1924	0
211	20231113	173000	97736452	1924	1924	1924	1924	0
212	20231113	172900	97736452	1924	1924	1924	1924	703
213	20231113	172800	97736452	1924	1924	1924	1924	0
214	20231113	172700	97736452	1924	1924	1924	1924	0
215	20231113	172600	97736452	1924	1924	1924	1924	0
216	20231113	172500	97736452	1924	1924	1924	1924	0
217	20231113	172400	97736452	1924	1924	1924	1924	0
218	20231113	172300	97736452	1924	1924	1924	1924	0
219	20231113	172200	97736452	1924	1924	1924	1924	0
220	20231113	172100	97736452	1924	1924	1924	1924	0
221	20231113	172000	97736452	1924	1924	1924	1924	0
222	20231113	171900	97736452	1924	1924	1924	1924	0
223	20231113	171800	97736452	1924	1924	1924	1924	0
224	20231113	171700	97736452	1924	1924	1924	1924	0
225	20231113	171600	97736452	1924	1924	1924	1924	0
226	20231113	171500	97736452	1924	1924	1924	1924	0
227	20231113	171400	97736452	1924	1924	1924	1924	0
228	20231113	171300	97736452	1924	1924	1924	1924	0
229	20231113	171200	97736452	1924	1924	1924	1924	0
230	20231113	171100	97736452	1924	1924	1924	1924	0
231	20231113	171000	97736452	1924	1924	1924	1924	0
232	20231113	170900	97736452	1924	1924	1924	1924	0
233	20231113	170800	97736452	1924	1924	1924	1924	0
234	20231113	170700	97736452	1924	1924	1924	1924	0
235	20231113	170600	97736452	1924	1924	1924	1924	0
236	20231113	170500	97736452	1924	1924	1924	1924	0
237	20231113	170400	97736452	1924	1924	1924	1924	0
238	20231113	170300	97736452	1924	1924	1924	1924	0
239	20231113	170200	97736452	1924	1924	1924	1924	0
240	20231113	170100	97736452	1924	1924	1924	1924	0
241	20231113	170000	97736452	1924	1924	1924	1924	0
242	20231113	165900	97736452	1924	1924	1924	1924	703
243	20231113	165800	97736452	1924	1924	1924	1924	0
244	20231113	165700	97736452	1924	1924	1924	1924	0
245	20231113	165600	97736452	1924	1924	1924	1924	0
246	20231113	165500	97736452	1924	1924	1924	1924	0
247	20231113	165400	97736452	1924	1924	1924	1924	0
248	20231113	165300	97736452	1924	1924	1924	1924	0
249	20231113	165200	97736452	1924	1924	1924	1924	0
250	20231113	165100	97736452	1924	1924	1924	1924	0
251	20231113	165000	97736452	1924	1924	1924	1924	0
252	20231113	164900	97736452	1924	1924	1924	1924	0
253	20231113	164800	97736452	1924	1924	1924	1924	0
254	20231113	164700	97736452	1924	1924	1924	1924	0
255	20231113	164600	97736452	1924	1924	1924	1924	0
256	20231113	164500	97736452	1924	1924	1924	1924	0
257	20231113	164400	97736452	1924	1924	1924	1924	0
258	20231113	164300	97736452	1924	1924	1924	1924	0
259	20231113	164200	97736452	1924	1924	1924	1924	0
260	20231113	164100	97736452	1924	1924	1924	1924	0
261	20231113	164000	97736452	1924	1924	1924	1924	0
262	20231113	163900	97736452	1924	1924	1924	1924	0
263	20231113	163800	97736452	1924	1924	1924	1924	0
264	20231113	163700	97736452	1924	1924	1924	1924	0
265	20231113	163600	97736452	1924	1924	1924	1924	0
266	20231113	163500	97736452	1924	1924	1924	1924	0
267	20231113	163400	97736452	1924	1924	1924	1924	0
268	20231113	163300	97736452	1924	1924	1924	1924	0
269	20231113	163200	97736452	1924	1924	1924	1924	0
270	20231113	163100	97736452	1924	1924	1924	1924	0
271	20231113	163000	97736452	1924	1924	1924	1924	0
272	20231113	162900	97736452	1924	1924	1924	1924	703
273	20231113	162800	97736452	1924	1924	1924	1924	0
274	20231113	162700	97736452	1924	1924	1924	1924	0
275	20231113	162600	97736452	1924	1924	1924	1924	0
276	20231113	162500	97736452	1924	1924	1924	1924	0
277	20231113	162400	97736452	1924	1924	1924	1924	0
278	20231113	162300	97736452	1924	1924	1924	1924	0
279	20231113	162200	97736452	1924	1924	1924	1924	0
280	20231113	162100	97736452	1924	1924	1924	1924	0
281	20231113	162000	97736452	1924	1924	1924	1924	0
282	20231113	161900	97736452	1924	1924	1924	1924	0
283	20231113	161800	97736452	1924	1924	1924	1924	0
284	20231113	161700	97736452	1924	1924	1924	1924	0
285	20231113	161600	97736452	1924	1924	1924	1924	0
286	20231113	161500	97736452	1924	1924	1924	1924	0
287	20231113	161400	97736452	1924	1924	1924	1924	0
288	20231113	161300	97736452	1924	1924	1924	1924	0
289	20231113	161200	97736452	1924	1924	1924	1924	0
290	20231113	161100	97736452	1924	1924	1924	1924	0
291	20231113	161000	97736452	1924	1924	1924	1924	0
292	20231113	160900	97736452	1924	1924	1924	1924	0
293	20231113	160800	97736452	1924	1924	1924	1924	0
294	20231113	160700	97736452	1924	1924	1924	1924	0
295	20231113	160600	97736452	1924	1924	1924	1924	0
296	20231113	160500	97736452	1924	1924	1924	1924	0
297	20231113	160400	97736452	1924	1924	1924	1924	0
298	20231113	160300	97736452	1924	1924	1924	1924	0
299	20231113	160200	97736452	1924	1924	1924	1924	0
300	20231113	160100	97736452	1924	1924	1924	1924	0
301	20231113	160000	97736452	1924	1924	1924	1924	0
302	20231113	155900	97736452	1924	1924	1924	1924	703
303	20231113	155800	97736452	1924	1924	1924	1924	0
304	20231113	155700	97736452	1924	1924	1924	1924	0
305	20231113	155600	97736452	1924	1924	1924	1924	0
306	20231113	155500	97736452	1924	1924	1924	1924	0
307	20231113	155400	97736452	1924	1924	1924	1924	0
308	20231113	155300	97736452	1924	1924	1924	1924	0
309	20231113	155200	97736452	1924	1924	1924	1924	0
310	20231113	155100	97736452	1924	1924	1924	1924	0
311	20231113	155000	97736452	1924	1924	1924	1924	0
312	20231113	154900	97736452	1924	1924	1924	1924	0
313	20231113	154800	97736452	1924	1924	1924	1924	0
314	20231113	154700	97736452	1924	1924	1924	1924	0
315	20231113	154600	97736452	1924	1924	1924	1924	0
316	20231113	154500	97736452	1924	1924	1924	1924	0
317	20231113	154400	97736452	1924	1924	1924	1924	0
318	20231113	154300	97736452	1924	1924	1924	1924	0
319	20231113	154200	97736452	1924	1924	1924	1924	0
320	20231113	154100	97736452	1924	1924	1924	1924	0
321	20231113	154000	97736452	1924	1924	1924	1924	0
322	20231113	153900	97736452	1924	1924	1924	1924	0
323	20231113	153800	97736452	1924	1924	1924	1924	0
324	20231113	153700	97736452	1924	1924	1924	1924	0
325	20231113	153600	97736452	1924	1924	1924	1924	0
326	20231113	153500	97736452	1924	1924	1924	1924	0
327	20231113	153400	97736452	1924	1924	1924	1924	0
328	20231113	153300	97736452	1924	1924	1924	1924	0
329	20231113	153200	97736452	1924	1924	1924	1924	0
330	20231113	153100	97736452	1924	1924	1924	1924	0
331	20231113	153000	97736452	1924	1924	1924	1924	703
332	20231113	152900	96383880	1941	1941	1941	1941	0
333	20231113	152800	96383880	1941	1941	1941	1941	0
334	20231113	152700	96383880	1941	1941	1941	1941	0
335	20231113	152600	96383880	1941	1941	1941	1941	0
336	20231113	152500	96383880	1941	1941	1941	1941	0
337	20231113	152400	96383880	1941	1941	1941	1941	0
338	20231113	152300	96383880	1941	1941	1941	1941	0
339	20231113	152200	96383880	1941	1941	1941	1941	0
340	20231113	152100	96383880	1941	1941	1941	1941	0
341	20231113	152000	96383880	1941	1941	1941	1941	0
342	20231113	151900	96383880	1941	1939	1942	1935	23
343	20231113	151800	96339305	1937	1936	1942	1935	36
344	20231113	151700	96269559	1941	1936	1941	1936	18
345	20231113	151600	96234668	1937	1938	1938	1934	52
346	20231113	151500	96133950	1939	1940	1940	1939	2
347	20231113	151400	96130071	1949	1937	1954	1934	122
348	20231113	151300	95893607	1925	1925	1927	1925	18
349	20231113	151200	95858941	1925	1925	1925	1925	2
350	20231113	151100	95855091	1925	1925	1925	1925	4
351	20231113	151000	95847391	1925	1925	1925	1925	4
352	20231113	150900	95839691	1925	1925	1925	1925	2
353	20231113	150800	95835841	1925	1925	1925	1925	0
354	20231113	150700	95835841	1925	1926	1926	1925	7
355	20231113	150600	95822361	1925	1925	1926	1925	9
356	20231113	150500	95805031	1925	1925	1925	1925	13
357	20231113	150400	95780006	1924	1929	1929	1924	490
358	20231113	150300	94836838	1932	1933	1933	1932	310
359	20231113	150200	94237703	1933	1937	1937	1933	756
360	20231113	150100	92775096	1937	1937	1937	1937	0
361	20231113	150000	92775096	1937	1937	1937	1937	0
362	20231113	145900	92775096	1937	1937	1937	1937	0
363	20231113	145800	92775096	1937	1937	1937	1937	0
364	20231113	145700	92775096	1937	1943	1943	1937	90
365	20231113	145600	92600240	1943	1943	1943	1943	0
366	20231113	145500	92600240	1943	1943	1943	1943	0
367	20231113	145400	92600240	1943	1943	1943	1943	4
368	20231113	145300	92592468	1952	1943	1952	1941	139
369	20231113	145200	92322406	1941	1937	1941	1937	349
370	20231113	145100	91645585	1938	1938	1938	1938	1
371	20231113	145000	91643647	1937	1937	1937	1937	713
372	20231113	144900	90262566	1937	1937	1937	1937	3
373	20231113	144800	90256755	1937	1937	1937	1937	0
374	20231113	144700	90256755	1937	1937	1937	1937	0
375	20231113	144600	90256755	1937	1937	1937	1937	0
376	20231113	144500	90256755	1937	1937	1937	1937	0
377	20231113	144400	90256755	1937	1937	1937	1937	10
378	20231113	144300	90237385	1935	1936	1936	1935	224
379	20231113	144200	89803861	1936	1935	1936	1935	18
380	20231113	144100	89769015	1936	1935	1936	1935	3
381	20231113	144000	89763209	1935	1935	1935	1935	2
382	20231113	143900	89759339	1935	1935	1935	1935	2
383	20231113	143800	89755469	1935	1935	1935	1935	6
384	20231113	143700	89743859	1935	1937	1937	1935	3
385	20231113	143600	89738052	1935	1935	1935	1935	0
386	20231113	143500	89738052	1935	1935	1935	1935	1
387	20231113	143400	89736117	1935	1935	1935	1935	0
388	20231113	143300	89736117	1935	1935	1935	1935	0
389	20231113	143200	89736117	1935	1936	1936	1935	30
390	20231113	143100	89678066	1940	1940	1940	1940	0
391	20231113	143000	89678066	1940	1940	1940	1940	0
392	20231113	142900	89678066	1940	1936	1940	1936	28
393	20231113	142800	89623776	1936	1937	1937	1936	6
394	20231113	142700	89612158	1937	1937	1937	1937	0
395	20231113	142600	89612158	1937	1937	1937	1937	0
396	20231113	142500	89612158	1937	1937	1937	1937	0
397	20231113	142400	89612158	1937	1937	1937	1937	0
398	20231113	142300	89612158	1937	1937	1937	1937	3
399	20231113	142200	89606347	1937	1937	1937	1937	0
400	20231113	142100	89606347	1937	1938	1938	1937	41
401	20231113	142000	89526893	1938	1938	1938	1938	0
402	20231113	141900	89526893	1938	1938	1938	1938	0
403	20231113	141800	89526893	1938	1938	1938	1938	0
404	20231113	141700	89526893	1938	1938	1938	1938	0
405	20231113	141600	89526893	1938	1938	1938	1938	0
406	20231113	141500	89526893	1938	1938	1938	1938	0
407	20231113	141400	89526893	1938	1938	1938	1938	0
408	20231113	141300	89526893	1938	1939	1939	1938	12
409	20231113	141200	89503627	1938	1935	1938	1935	21
410	20231113	141100	89462974	1936	1936	1936	1936	0
411	20231113	141000	89462974	1936	1936	1936	1936	0
412	20231113	140900	89462974	1936	1936	1936	1936	0
413	20231113	140800	89462974	1936	1938	1938	1934	237
414	20231113	140700	89004520	1938	1938	1938	1938	0
415	20231113	140600	89004520	1938	1938	1938	1938	2
416	20231113	140500	89000644	1938	1938	1938	1938	0
417	20231113	140400	89000644	1938	1938	1938	1938	4
418	20231113	140300	88992892	1941	1941	1941	1941	0
419	20231113	140200	88992892	1941	1941	1941	1941	0
420	20231113	140100	88992892	1941	1941	1941	1941	0
421	20231113	140000	88992892	1941	1941	1941	1941	1
422	20231113	135900	88990951	1939	1939	1939	1939	0
423	20231113	135800	88990951	1939	1941	1941	1939	53
424	20231113	135700	88888105	1940	1935	1940	1935	463
425	20231113	135600	87992160	1935	1935	1935	1935	2
426	20231113	135500	87988290	1935	1935	1935	1935	2
427	20231113	135400	87984420	1935	1935	1935	1935	2
428	20231113	135300	87980550	1935	1935	1935	1935	5
429	20231113	135200	87970875	1935	1935	1935	1935	3
430	20231113	135100	87965070	1935	1935	1935	1935	3
431	20231113	135000	87959265	1935	1935	1935	1935	3
432	20231113	134900	87953460	1935	1935	1935	1935	0
433	20231113	134800	87953460	1935	1935	1935	1935	3
434	20231113	134700	87947655	1935	1935	1935	1935	3
435	20231113	134600	87941850	1935	1935	1935	1935	0
436	20231113	134500	87941850	1935	1935	1935	1935	3
437	20231113	134400	87936045	1935	1935	1935	1935	3
438	20231113	134300	87930240	1935	1935	1935	1935	0
439	20231113	134200	87930240	1935	1935	1935	1935	24
440	20231113	134100	87883800	1936	1936	1936	1936	0
441	20231113	134000	87883800	1936	1936	1936	1936	3
442	20231113	133900	87877992	1937	1937	1937	1937	2
443	20231113	133800	87874118	1936	1936	1936	1936	3
444	20231113	133700	87868310	1936	1936	1936	1936	6
445	20231113	133600	87856694	1937	1937	1937	1937	70
446	20231113	133500	87721104	1937	1937	1937	1937	12
447	20231113	133400	87697860	1937	1937	1937	1937	13
448	20231113	133300	87672679	1937	1937	1937	1937	15
449	20231113	133200	87643624	1937	1937	1937	1937	12
450	20231113	133100	87620380	1937	1937	1937	1937	15
451	20231113	133000	87591325	1937	1937	1937	1937	6
452	20231113	132900	87579703	1937	1938	1938	1937	456
453	20231113	132800	86696398	1939	1939	1939	1939	0
454	20231113	132700	86696398	1939	1939	1939	1939	0
455	20231113	132600	86696398	1939	1939	1939	1939	0
456	20231113	132500	86696398	1939	1939	1939	1939	0
457	20231113	132400	86696398	1939	1939	1939	1939	0
458	20231113	132300	86696398	1939	1939	1939	1939	0
459	20231113	132200	86696398	1939	1939	1939	1939	0
460	20231113	132100	86696398	1939	1939	1939	1939	0
461	20231113	132000	86696398	1939	1939	1939	1939	0
462	20231113	131900	86696398	1939	1939	1939	1939	0
463	20231113	131800	86696398	1939	1939	1939	1939	0
464	20231113	131700	86696398	1939	1939	1939	1939	0
465	20231113	131600	86696398	1939	1939	1939	1939	0
466	20231113	131500	86696398	1939	1939	1939	1939	0
467	20231113	131400	86696398	1939	1939	1939	1939	2
468	20231113	131300	86692520	1939	1939	1939	1939	0
469	20231113	131200	86692520	1939	1939	1939	1939	0
470	20231113	131100	86692520	1939	1939	1939	1939	6
471	20231113	131000	86680886	1940	1940	1940	1940	0
472	20231113	130900	86680886	1940	1940	1940	1940	0
473	20231113	130800	86680886	1940	1940	1940	1940	0
474	20231113	130700	86680886	1940	1941	1941	1940	16
475	20231113	130600	86649834	1941	1941	1941	1941	0
476	20231113	130500	86649834	1941	1949	1959	1941	312
477	20231113	130400	86039427	1948	1949	1949	1943	45
478	20231113	130300	85951786	1943	1940	1943	1940	51
479	20231113	130200	85852768	1939	1937	1939	1937	58
480	20231113	130100	85740328	1937	1937	1937	1937	11
481	20231113	130000	85719021	1939	1937	1939	1937	13
482	20231113	125900	85693826	1937	1937	1937	1937	16
483	20231113	125800	85662834	1937	1937	1937	1937	0
484	20231113	125700	85662834	1937	1937	1937	1937	16
485	20231113	125600	85631842	1937	1937	1937	1937	30
486	20231113	125500	85573732	1937	1937	1937	1937	0
487	20231113	125400	85573732	1937	1937	1937	1937	0
488	20231113	125300	85573732	1937	1937	1937	1937	0
489	20231113	125200	85573732	1937	1939	1940	1937	13
490	20231113	125100	85548535	1938	1938	1938	1938	0
491	20231113	125000	85548535	1938	1937	1938	1937	777
492	20231113	124900	84042715	1937	1937	1937	1937	15
493	20231113	124800	84013660	1937	1937	1937	1937	14
494	20231113	124700	83986542	1937	1937	1937	1937	114
495	20231113	124600	83765724	1937	1937	1937	1937	0
496	20231113	124500	83765724	1937	1937	1937	1937	0
497	20231113	124400	83765724	1937	1937	1937	1937	0
498	20231113	124300	83765724	1937	1937	1937	1937	0
499	20231113	124200	83765724	1937	1937	1937	1937	0
500	20231113	124100	83765724	1937	1937	1937	1937	160
501	20231113	124000	83455804	1936	1936	1936	1936	0
502	20231113	123900	83455804	1936	1936	1936	1936	0
503	20231113	123800	83455804	1936	1936	1936	1936	0
504	20231113	123700	83455804	1936	1936	1936	1936	0
505	20231113	123600	83455804	1936	1936	1936	1936	0
506	20231113	123500	83455804	1936	1936	1936	1936	0
507	20231113	123400	83455804	1936	1936	1936	1936	0
508	20231113	123300	83455804	1936	1936	1936	1936	0
509	20231113	123200	83455804	1936	1936	1936	1936	0
510	20231113	123100	83455804	1936	1936	1936	1936	0
511	20231113	123000	83455804	1936	1936	1936	1936	0
512	20231113	122900	83455804	1936	1936	1936	1936	0
513	20231113	122800	83455804	1936	1936	1936	1936	0
514	20231113	122700	83455804	1936	1936	1936	1936	0
515	20231113	122600	83455804	1936	1936	1936	1936	28
516	20231113	122500	83401596	1936	1938	1938	1936	52
517	20231113	122400	83300853	1938	1944	1944	1938	2
518	20231113	122300	83296971	1938	1938	1938	1938	2
519	20231113	122200	83293095	1940	1940	1940	1940	14
520	20231113	122100	83265935	1940	1940	1940	1940	1
521	20231113	122000	83263995	1941	1941	1941	1941	14
522	20231113	121900	83236821	1942	1950	1950	1942	4
523	20231113	121800	83229045	1943	1943	1943	1943	0
524	20231113	121700	83229045	1943	1945	1945	1943	12
525	20231113	121600	83205709	1945	1935	1945	1935	157
526	20231113	121500	82901173	1935	1935	1935	1935	12
527	20231113	121400	82877953	1935	1935	1935	1935	14
528	20231113	121300	82850863	1935	1935	1935	1935	14
529	20231113	121200	82823773	1935	1935	1935	1935	7
530	20231113	121100	82810228	1935	1935	1935	1935	12
531	20231113	121000	82787008	1935	1935	1935	1935	10
532	20231113	120900	82767658	1935	1935	1935	1935	10
533	20231113	120800	82748308	1936	1935	1936	1935	1530
534	20231113	120700	79787750	1935	1936	1936	1935	16
535	20231113	120600	79756782	1937	1937	1937	1937	8
536	20231113	120500	79741286	1935	1935	1935	1935	0
537	20231113	120400	79741286	1935	1938	1938	1935	228
538	20231113	120300	79299998	1939	1938	1939	1938	20
539	20231113	120200	79261230	1938	1938	1938	1938	12
540	20231113	120100	79237974	1938	1938	1938	1938	8
541	20231113	120000	79222470	1939	1938	1939	1938	24
542	20231113	115900	79175950	1938	1940	1940	1938	17
543	20231113	115800	79143002	1941	1941	1941	1941	0
544	20231113	115700	79143002	1941	1941	1941	1941	8
545	20231113	115600	79127474	1941	1941	1941	1941	0
546	20231113	115500	79127474	1941	1941	1941	1941	0
547	20231113	115400	79127474	1941	1941	1941	1941	9
548	20231113	115300	79110005	1940	1940	1940	1940	23
549	20231113	115200	79065385	1939	1936	1939	1936	73
550	20231113	115100	78923890	1937	1937	1937	1937	20
551	20231113	115000	78885150	1937	1937	1937	1937	41
552	20231113	114900	78805733	1937	1937	1937	1937	14
553	20231113	114800	78778615	1937	1937	1937	1937	29
554	20231113	114700	78722442	1937	1937	1937	1937	8
555	20231113	114600	78706946	1937	1938	1938	1937	163
556	20231113	114500	78391089	1939	1939	1939	1939	9
557	20231113	114400	78373638	1940	1940	1940	1940	0
558	20231113	114300	78373638	1940	1940	1940	1940	0
559	20231113	114200	78373638	1940	1940	1940	1940	0
560	20231113	114100	78373638	1940	1952	1952	1940	9845
561	20231113	114000	59211277	1960	1955	1960	1955	30
562	20231113	113900	59152514	1951	1958	1958	1951	14
563	20231113	113800	59125193	1960	1960	1960	1960	0
564	20231113	113700	59125193	1960	1960	1960	1960	0
565	20231113	113600	59125193	1960	1960	1960	1960	0
566	20231113	113500	59125193	1960	1960	1960	1960	0
567	20231113	113400	59125193	1960	1960	1960	1960	0
568	20231113	113300	59125193	1960	1960	1960	1960	0
569	20231113	113200	59125193	1960	1960	1960	1960	40
570	20231113	113100	59046793	1958	1957	1958	1951	781
571	20231113	113000	57518824	1951	1953	1955	1951	1431
572	20231113	112900	54725505	1953	1953	1953	1953	2
573	20231113	112800	54721599	1953	1953	1953	1953	2
574	20231113	112700	54717693	1953	1953	1953	1953	2
575	20231113	112600	54713787	1953	1955	1955	1953	3
576	20231113	112500	54707926	1953	1955	1955	1953	29
577	20231113	112400	54651265	1956	1956	1956	1956	3
578	20231113	112300	54645397	1956	1957	1957	1956	30
579	20231113	112200	54586716	1958	1958	1958	1958	0
580	20231113	112100	54586716	1958	1958	1958	1958	0
581	20231113	112000	54586716	1958	1958	1958	1958	0
582	20231113	111900	54586716	1958	1958	1958	1958	0
583	20231113	111800	54586716	1958	1958	1958	1958	0
584	20231113	111700	54586716	1958	1958	1958	1958	0
585	20231113	111600	54586716	1958	1958	1958	1958	0
586	20231113	111500	54586716	1958	1958	1958	1958	25
587	20231113	111400	54537766	1958	1958	1958	1958	6
588	20231113	111300	54526018	1958	1958	1958	1958	0
589	20231113	111200	54526018	1958	1958	1958	1958	6
590	20231113	111100	54514270	1958	1958	1958	1958	0
591	20231113	111000	54514270	1958	1958	1958	1958	6
592	20231113	110900	54502522	1958	1967	1968	1958	677
593	20231113	110800	53171944	1968	1968	1968	1968	0
594	20231113	110700	53171944	1968	1968	1968	1968	0
595	20231113	110600	53171944	1968	1968	1968	1968	0
596	20231113	110500	53171944	1968	1968	1968	1968	0
597	20231113	110400	53171944	1968	1968	1968	1968	0
598	20231113	110300	53171944	1968	1968	1968	1968	0
599	20231113	110200	53171944	1968	1968	1968	1968	0
600	20231113	110100	53171944	1968	1967	1968	1967	3
601	20231113	110000	53166042	1967	1967	1967	1967	0
602	20231113	105900	53166042	1967	1967	1967	1967	0
603	20231113	105800	53166042	1967	1967	1967	1967	1
604	20231113	105700	53164075	1968	1968	1968	1968	0
605	20231113	105600	53164075	1968	1968	1968	1968	0
606	20231113	105500	53164075	1968	1968	1968	1968	0
607	20231113	105400	53164075	1968	1968	1968	1968	0
608	20231113	105300	53164075	1968	1968	1968	1968	0
609	20231113	105200	53164075	1968	1968	1968	1968	0
610	20231113	105100	53164075	1968	1968	1968	1968	0
611	20231113	105000	53164075	1968	1966	1968	1966	100
612	20231113	104900	52967277	1968	1968	1968	1968	0
613	20231113	104800	52967277	1968	1968	1968	1968	0
614	20231113	104700	52967277	1968	1968	1968	1968	0
615	20231113	104600	52967277	1968	1968	1968	1968	0
616	20231113	104500	52967277	1968	1968	1968	1968	0
617	20231113	104400	52967277	1968	1968	1968	1968	1
618	20231113	104300	52965309	1958	1958	1958	1958	0
619	20231113	104200	52965309	1958	1958	1958	1958	0
620	20231113	104100	52965309	1958	1958	1958	1958	0
621	20231113	104000	52965309	1958	1958	1958	1958	0
622	20231113	103900	52965309	1958	1958	1958	1958	0
623	20231113	103800	52965309	1958	1958	1958	1958	0
624	20231113	103700	52965309	1958	1958	1958	1958	0
625	20231113	103600	52965309	1958	1958	1958	1958	0
626	20231113	103500	52965309	1958	1958	1958	1958	0
627	20231113	103400	52965309	1958	1958	1958	1958	11
628	20231113	103300	52943771	1958	1958	1958	1958	5
629	20231113	103200	52933981	1958	1958	1958	1958	0
630	20231113	103100	52933981	1958	1958	1958	1958	0
631	20231113	103000	52933981	1958	1958	1958	1958	0
632	20231113	102900	52933981	1958	1958	1958	1958	0
633	20231113	102800	52933981	1958	1958	1958	1958	350
634	20231113	102700	52248681	1958	1958	1958	1958	475
635	20231113	102600	51318631	1958	1959	1959	1958	3113
636	20231113	102500	45221270	1970	1970	1970	1970	0
637	20231113	102400	45221270	1970	1970	1970	1970	0
638	20231113	102300	45221270	1970	1970	1970	1970	0
639	20231113	102200	45221270	1970	1970	1970	1970	0
640	20231113	102100	45221270	1970	1970	1970	1970	0
641	20231113	102000	45221270	1970	1970	1970	1970	0
642	20231113	101900	45221270	1970	1970	1970	1970	28
643	20231113	101800	45166110	1970	1968	1970	1968	1650
644	20231113	101700	41916464	1970	1970	1970	1970	0
645	20231113	101600	41916464	1970	1970	1970	1970	0
646	20231113	101500	41916464	1970	1970	1970	1970	0
647	20231113	101400	41916464	1970	1970	1970	1970	0
648	20231113	101300	41916464	1970	1970	1970	1970	0
649	20231113	101200	41916464	1970	1970	1970	1970	0
650	20231113	101100	41916464	1970	1970	1970	1970	0
651	20231113	101000	41916464	1970	1970	1970	1970	0
652	20231113	100900	41916464	1970	1970	1970	1970	0
653	20231113	100800	41916464	1970	1970	1970	1970	10
654	20231113	100700	41896764	1970	1960	1970	1960	1400
655	20231113	100600	39140205	1958	1958	1958	1958	397
656	20231113	100500	38362879	1959	1959	1959	1959	0
657	20231113	100400	38362879	1959	1959	1959	1959	0
658	20231113	100300	38362879	1959	1959	1959	1959	0
659	20231113	100200	38362879	1959	1959	1959	1959	0
660	20231113	100100	38362879	1959	1959	1959	1959	0
661	20231113	100000	38362879	1959	1959	1959	1959	11
662	20231113	095900	38341330	1961	1961	1961	1961	0
663	20231113	095800	38341330	1961	1961	1961	1961	0
664	20231113	095700	38341330	1961	1961	1961	1961	0
665	20231113	095600	38341330	1961	1961	1961	1961	0
666	20231113	095500	38341330	1961	1961	1961	1961	30
667	20231113	095400	38282500	1963	1963	1963	1963	200
668	20231113	095300	37889900	1970	1970	1970	1970	0
669	20231113	095200	37889900	1970	1970	1970	1970	0
670	20231113	095100	37889900	1970	1964	1970	1964	207
671	20231113	095000	37482623	1965	1965	1965	1965	0
672	20231113	094900	37482623	1965	1965	1965	1965	0
673	20231113	094800	37482623	1965	1965	1965	1965	0
674	20231113	094700	37482623	1965	1965	1965	1965	1021
675	20231113	094600	35476358	1965	1965	1965	1965	0
676	20231113	094500	35476358	1965	1965	1965	1965	3150
677	20231113	094400	29286608	1965	1965	1965	1965	1201
678	20231113	094300	26926643	1960	1961	1961	1960	743
679	20231113	094200	25469720	1967	1960	1967	1960	1942
680	20231113	094100	21656400	1960	1960	1960	1960	101
681	20231113	094000	21458440	1960	1960	1960	1960	1735
682	20231113	093900	18057840	1969	1969	1969	1969	1000
683	20231113	093800	16088840	1959	1964	1964	1959	1923
684	20231113	093700	12318593	1962	1959	1964	1958	144
685	20231113	093600	12036334	1974	1974	1974	1974	1
686	20231113	093500	12034360	1975	1975	1975	1975	0
687	20231113	093400	12034360	1975	1959	1975	1959	13
688	20231113	093300	12008822	1948	1950	1950	1948	1254
689	20231113	093200	9566022	1950	1951	1953	1950	68
690	20231113	093100	9433380	1953	1947	1980	1947	916
691	20231113	093000	7639699	1947	1931	1947	1925	926
692	20231113	092900	5846092	1934	1934	1934	1934	0
693	20231113	092800	5846092	1934	1934	1934	1934	0
694	20231113	092700	5846092	1934	1934	1934	1934	0
695	20231113	092600	5846092	1934	1934	1934	1934	0
696	20231113	092500	5846092	1934	1934	1934	1934	0
697	20231113	092400	5846092	1934	1934	1934	1934	0
698	20231113	092300	5846092	1934	1934	1934	1934	0
699	20231113	092200	5846092	1934	1934	1934	1934	0
700	20231113	092100	5846092	1934	1932	1934	1932	1700
701	20231113	092000	2560486	1926	1929	1934	1926	1100
702	20231113	091900	441864	1935	1935	1935	1935	0
703	20231113	091800	441864	1935	1935	1935	1935	0
704	20231113	091700	441864	1935	1935	1935	1935	0
705	20231113	091600	441864	1935	1935	1935	1935	0
706	20231113	091500	441864	1935	1935	1935	1935	0
707	20231113	091400	441864	1935	1935	1935	1935	0
708	20231113	091300	441864	1935	1935	1935	1935	0
709	20231113	091200	441864	1935	1935	1935	1935	0
710	20231113	091100	441864	1935	1935	1935	1935	0
711	20231113	091000	441864	1935	1935	1935	1935	0
712	20231113	090900	441864	1935	1935	1935	1935	0
713	20231113	090800	441864	1935	1935	1935	1935	0
714	20231113	090700	441864	1935	1935	1935	1935	0
715	20231113	090600	441864	1935	1935	1935	1935	0
716	20231113	090500	441864	1935	1935	1935	1935	0
717	20231113	090400	441864	1935	1935	1935	1935	0
718	20231113	090300	441864	1935	1921	1935	1921	10
719	20231113	090200	422597	1921	1921	1921	1921	1
720	20231113	090100	420676	1913	1913	1913	1913	0
721	20231113	090000	420676	1913	1905	1913	1905	220