KissMeData/355150/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211400	193260850	1964	1964	1964	1964	5237
3	20231109	211300	193260850	1964	1964	1964	1964	0
4	20231109	211200	193260850	1964	1964	1964	1964	0
5	20231109	211100	193260850	1964	1964	1964	1964	0
6	20231109	211000	193260850	1964	1964	1964	1964	0
7	20231109	210900	193260850	1964	1964	1964	1964	0
8	20231109	210800	193260850	1964	1964	1964	1964	0
9	20231109	210700	193260850	1964	1964	1964	1964	0
10	20231109	210600	193260850	1964	1964	1964	1964	0
11	20231109	210500	193260850	1964	1964	1964	1964	0
12	20231109	210400	193260850	1964	1964	1964	1964	0
13	20231109	210300	193260850	1964	1964	1964	1964	0
14	20231109	210200	193260850	1964	1964	1964	1964	0
15	20231109	210100	193260850	1964	1964	1964	1964	0
16	20231109	210000	193260850	1964	1964	1964	1964	0
17	20231109	205900	193260850	1964	1964	1964	1964	0
18	20231109	205800	193260850	1964	1964	1964	1964	0
19	20231109	205700	193260850	1964	1964	1964	1964	0
20	20231109	205600	193260850	1964	1964	1964	1964	0
21	20231109	205500	193260850	1964	1964	1964	1964	0
22	20231109	205400	193260850	1964	1964	1964	1964	0
23	20231109	205300	193260850	1964	1964	1964	1964	0
24	20231109	205200	193260850	1964	1964	1964	1964	0
25	20231109	205100	193260850	1964	1964	1964	1964	0
26	20231109	205000	193260850	1964	1964	1964	1964	0
27	20231109	204900	193260850	1964	1964	1964	1964	0
28	20231109	204800	193260850	1964	1964	1964	1964	0
29	20231109	204700	193260850	1964	1964	1964	1964	0
30	20231109	204600	193260850	1964	1964	1964	1964	0
31	20231109	204500	193260850	1964	1964	1964	1964	0
32	20231109	204400	193260850	1964	1964	1964	1964	5237
33	20231109	204300	193260850	1964	1964	1964	1964	0
34	20231109	204200	193260850	1964	1964	1964	1964	0
35	20231109	204100	193260850	1964	1964	1964	1964	0
36	20231109	204000	193260850	1964	1964	1964	1964	0
37	20231109	203900	193260850	1964	1964	1964	1964	0
38	20231109	203800	193260850	1964	1964	1964	1964	0
39	20231109	203700	193260850	1964	1964	1964	1964	0
40	20231109	203600	193260850	1964	1964	1964	1964	0
41	20231109	203500	193260850	1964	1964	1964	1964	0
42	20231109	203400	193260850	1964	1964	1964	1964	0
43	20231109	203300	193260850	1964	1964	1964	1964	0
44	20231109	203200	193260850	1964	1964	1964	1964	0
45	20231109	203100	193260850	1964	1964	1964	1964	0
46	20231109	203000	193260850	1964	1964	1964	1964	0
47	20231109	202900	193260850	1964	1964	1964	1964	0
48	20231109	202800	193260850	1964	1964	1964	1964	0
49	20231109	202700	193260850	1964	1964	1964	1964	0
50	20231109	202600	193260850	1964	1964	1964	1964	0
51	20231109	202500	193260850	1964	1964	1964	1964	0
52	20231109	202400	193260850	1964	1964	1964	1964	0
53	20231109	202300	193260850	1964	1964	1964	1964	0
54	20231109	202200	193260850	1964	1964	1964	1964	0
55	20231109	202100	193260850	1964	1964	1964	1964	0
56	20231109	202000	193260850	1964	1964	1964	1964	0
57	20231109	201900	193260850	1964	1964	1964	1964	0
58	20231109	201800	193260850	1964	1964	1964	1964	0
59	20231109	201700	193260850	1964	1964	1964	1964	0
60	20231109	201600	193260850	1964	1964	1964	1964	0
61	20231109	201500	193260850	1964	1964	1964	1964	0
62	20231109	201400	193260850	1964	1964	1964	1964	5237
63	20231109	201300	193260850	1964	1964	1964	1964	0
64	20231109	201200	193260850	1964	1964	1964	1964	0
65	20231109	201100	193260850	1964	1964	1964	1964	0
66	20231109	201000	193260850	1964	1964	1964	1964	0
67	20231109	200900	193260850	1964	1964	1964	1964	0
68	20231109	200800	193260850	1964	1964	1964	1964	0
69	20231109	200700	193260850	1964	1964	1964	1964	0
70	20231109	200600	193260850	1964	1964	1964	1964	0
71	20231109	200500	193260850	1964	1964	1964	1964	0
72	20231109	200400	193260850	1964	1964	1964	1964	0
73	20231109	200300	193260850	1964	1964	1964	1964	0
74	20231109	200200	193260850	1964	1964	1964	1964	0
75	20231109	200100	193260850	1964	1964	1964	1964	0
76	20231109	200000	193260850	1964	1964	1964	1964	0
77	20231109	195900	193260850	1964	1964	1964	1964	0
78	20231109	195800	193260850	1964	1964	1964	1964	0
79	20231109	195700	193260850	1964	1964	1964	1964	0
80	20231109	195600	193260850	1964	1964	1964	1964	0
81	20231109	195500	193260850	1964	1964	1964	1964	0
82	20231109	195400	193260850	1964	1964	1964	1964	0
83	20231109	195300	193260850	1964	1964	1964	1964	0
84	20231109	195200	193260850	1964	1964	1964	1964	0
85	20231109	195100	193260850	1964	1964	1964	1964	0
86	20231109	195000	193260850	1964	1964	1964	1964	0
87	20231109	194900	193260850	1964	1964	1964	1964	0
88	20231109	194800	193260850	1964	1964	1964	1964	0
89	20231109	194700	193260850	1964	1964	1964	1964	0
90	20231109	194600	193260850	1964	1964	1964	1964	0
91	20231109	194500	193260850	1964	1964	1964	1964	0
92	20231109	194400	193260850	1964	1964	1964	1964	5237
93	20231109	194300	193260850	1964	1964	1964	1964	0
94	20231109	194200	193260850	1964	1964	1964	1964	0
95	20231109	194100	193260850	1964	1964	1964	1964	0
96	20231109	194000	193260850	1964	1964	1964	1964	0
97	20231109	193900	193260850	1964	1964	1964	1964	0
98	20231109	193800	193260850	1964	1964	1964	1964	0
99	20231109	193700	193260850	1964	1964	1964	1964	0
100	20231109	193600	193260850	1964	1964	1964	1964	0
101	20231109	193500	193260850	1964	1964	1964	1964	0
102	20231109	193400	193260850	1964	1964	1964	1964	0
103	20231109	193300	193260850	1964	1964	1964	1964	0
104	20231109	193200	193260850	1964	1964	1964	1964	0
105	20231109	193100	193260850	1964	1964	1964	1964	0
106	20231109	193000	193260850	1964	1964	1964	1964	0
107	20231109	192900	193260850	1964	1964	1964	1964	0
108	20231109	192800	193260850	1964	1964	1964	1964	0
109	20231109	192700	193260850	1964	1964	1964	1964	0
110	20231109	192600	193260850	1964	1964	1964	1964	0
111	20231109	192500	193260850	1964	1964	1964	1964	0
112	20231109	192400	193260850	1964	1964	1964	1964	0
113	20231109	192300	193260850	1964	1964	1964	1964	0
114	20231109	192200	193260850	1964	1964	1964	1964	0
115	20231109	192100	193260850	1964	1964	1964	1964	0
116	20231109	192000	193260850	1964	1964	1964	1964	0
117	20231109	191900	193260850	1964	1964	1964	1964	0
118	20231109	191800	193260850	1964	1964	1964	1964	0
119	20231109	191700	193260850	1964	1964	1964	1964	0
120	20231109	191600	193260850	1964	1964	1964	1964	0
121	20231109	191500	193260850	1964	1964	1964	1964	0
122	20231109	191400	193260850	1964	1964	1964	1964	5237
123	20231109	191300	193260850	1964	1964	1964	1964	0
124	20231109	191200	193260850	1964	1964	1964	1964	0
125	20231109	191100	193260850	1964	1964	1964	1964	0
126	20231109	191000	193260850	1964	1964	1964	1964	0
127	20231109	190900	193260850	1964	1964	1964	1964	0
128	20231109	190800	193260850	1964	1964	1964	1964	0
129	20231109	190700	193260850	1964	1964	1964	1964	0
130	20231109	190600	193260850	1964	1964	1964	1964	0
131	20231109	190500	193260850	1964	1964	1964	1964	0
132	20231109	190400	193260850	1964	1964	1964	1964	0
133	20231109	190300	193260850	1964	1964	1964	1964	0
134	20231109	190200	193260850	1964	1964	1964	1964	0
135	20231109	190100	193260850	1964	1964	1964	1964	0
136	20231109	190000	193260850	1964	1964	1964	1964	0
137	20231109	185900	193260850	1964	1964	1964	1964	0
138	20231109	185800	193260850	1964	1964	1964	1964	0
139	20231109	185700	193260850	1964	1964	1964	1964	0
140	20231109	185600	193260850	1964	1964	1964	1964	0
141	20231109	185500	193260850	1964	1964	1964	1964	0
142	20231109	185400	193260850	1964	1964	1964	1964	0
143	20231109	185300	193260850	1964	1964	1964	1964	0
144	20231109	185200	193260850	1964	1964	1964	1964	0
145	20231109	185100	193260850	1964	1964	1964	1964	0
146	20231109	185000	193260850	1964	1964	1964	1964	0
147	20231109	184900	193260850	1964	1964	1964	1964	0
148	20231109	184800	193260850	1964	1964	1964	1964	0
149	20231109	184700	193260850	1964	1964	1964	1964	0
150	20231109	184600	193260850	1964	1964	1964	1964	0
151	20231109	184500	193260850	1964	1964	1964	1964	0
152	20231109	184400	193260850	1964	1964	1964	1964	5237
153	20231109	184300	193260850	1964	1964	1964	1964	0
154	20231109	184200	193260850	1964	1964	1964	1964	0
155	20231109	184100	193260850	1964	1964	1964	1964	0
156	20231109	184000	193260850	1964	1964	1964	1964	0
157	20231109	183900	193260850	1964	1964	1964	1964	0
158	20231109	183800	193260850	1964	1964	1964	1964	0
159	20231109	183700	193260850	1964	1964	1964	1964	0
160	20231109	183600	193260850	1964	1964	1964	1964	0
161	20231109	183500	193260850	1964	1964	1964	1964	0
162	20231109	183400	193260850	1964	1964	1964	1964	0
163	20231109	183300	193260850	1964	1964	1964	1964	0
164	20231109	183200	193260850	1964	1964	1964	1964	0
165	20231109	183100	193260850	1964	1964	1964	1964	0
166	20231109	183000	193260850	1964	1964	1964	1964	0
167	20231109	182900	193260850	1964	1964	1964	1964	0
168	20231109	182800	193260850	1964	1964	1964	1964	0
169	20231109	182700	193260850	1964	1964	1964	1964	0
170	20231109	182600	193260850	1964	1964	1964	1964	0
171	20231109	182500	193260850	1964	1964	1964	1964	0
172	20231109	182400	193260850	1964	1964	1964	1964	0
173	20231109	182300	193260850	1964	1964	1964	1964	0
174	20231109	182200	193260850	1964	1964	1964	1964	0
175	20231109	182100	193260850	1964	1964	1964	1964	0
176	20231109	182000	193260850	1964	1964	1964	1964	0
177	20231109	181900	193260850	1964	1964	1964	1964	0
178	20231109	181800	193260850	1964	1964	1964	1964	0
179	20231109	181700	193260850	1964	1964	1964	1964	0
180	20231109	181600	193260850	1964	1964	1964	1964	0
181	20231109	181500	193260850	1964	1964	1964	1964	0
182	20231109	181400	193260850	1964	1964	1964	1964	5237
183	20231109	181300	193260850	1964	1964	1964	1964	0
184	20231109	181200	193260850	1964	1964	1964	1964	0
185	20231109	181100	193260850	1964	1964	1964	1964	0
186	20231109	181000	193260850	1964	1964	1964	1964	0
187	20231109	180900	193260850	1964	1964	1964	1964	0
188	20231109	180800	193260850	1964	1964	1964	1964	0
189	20231109	180700	193260850	1964	1964	1964	1964	0
190	20231109	180600	193260850	1964	1964	1964	1964	0
191	20231109	180500	193260850	1964	1964	1964	1964	0
192	20231109	180400	193260850	1964	1964	1964	1964	0
193	20231109	180300	193260850	1964	1964	1964	1964	0
194	20231109	180200	193260850	1964	1964	1964	1964	0
195	20231109	180100	193260850	1964	1964	1964	1964	0
196	20231109	180000	193260850	1964	1964	1964	1964	0
197	20231109	175900	193260850	1964	1964	1964	1964	0
198	20231109	175800	193260850	1964	1964	1964	1964	0
199	20231109	175700	193260850	1964	1964	1964	1964	0
200	20231109	175600	193260850	1964	1964	1964	1964	0
201	20231109	175500	193260850	1964	1964	1964	1964	0
202	20231109	175400	193260850	1964	1964	1964	1964	0
203	20231109	175300	193260850	1964	1964	1964	1964	0
204	20231109	175200	193260850	1964	1964	1964	1964	0
205	20231109	175100	193260850	1964	1964	1964	1964	0
206	20231109	175000	193260850	1964	1964	1964	1964	0
207	20231109	174900	193260850	1964	1964	1964	1964	0
208	20231109	174800	193260850	1964	1964	1964	1964	0
209	20231109	174700	193260850	1964	1964	1964	1964	0
210	20231109	174600	193260850	1964	1964	1964	1964	0
211	20231109	174500	193260850	1964	1964	1964	1964	0
212	20231109	174400	193260850	1964	1964	1964	1964	5237
213	20231109	174300	193260850	1964	1964	1964	1964	0
214	20231109	174200	193260850	1964	1964	1964	1964	0
215	20231109	174100	193260850	1964	1964	1964	1964	0
216	20231109	174000	193260850	1964	1964	1964	1964	0
217	20231109	173900	193260850	1964	1964	1964	1964	0
218	20231109	173800	193260850	1964	1964	1964	1964	0
219	20231109	173700	193260850	1964	1964	1964	1964	0
220	20231109	173600	193260850	1964	1964	1964	1964	0
221	20231109	173500	193260850	1964	1964	1964	1964	0
222	20231109	173400	193260850	1964	1964	1964	1964	0
223	20231109	173300	193260850	1964	1964	1964	1964	0
224	20231109	173200	193260850	1964	1964	1964	1964	0
225	20231109	173100	193260850	1964	1964	1964	1964	0
226	20231109	173000	193260850	1964	1964	1964	1964	0
227	20231109	172900	193260850	1964	1964	1964	1964	0
228	20231109	172800	193260850	1964	1964	1964	1964	0
229	20231109	172700	193260850	1964	1964	1964	1964	0
230	20231109	172600	193260850	1964	1964	1964	1964	0
231	20231109	172500	193260850	1964	1964	1964	1964	0
232	20231109	172400	193260850	1964	1964	1964	1964	0
233	20231109	172300	193260850	1964	1964	1964	1964	0
234	20231109	172200	193260850	1964	1964	1964	1964	0
235	20231109	172100	193260850	1964	1964	1964	1964	0
236	20231109	172000	193260850	1964	1964	1964	1964	0
237	20231109	171900	193260850	1964	1964	1964	1964	0
238	20231109	171800	193260850	1964	1964	1964	1964	0
239	20231109	171700	193260850	1964	1964	1964	1964	0
240	20231109	171600	193260850	1964	1964	1964	1964	0
241	20231109	171500	193260850	1964	1964	1964	1964	0
242	20231109	171400	193260850	1964	1964	1964	1964	5237
243	20231109	171300	193260850	1964	1964	1964	1964	0
244	20231109	171200	193260850	1964	1964	1964	1964	0
245	20231109	171100	193260850	1964	1964	1964	1964	0
246	20231109	171000	193260850	1964	1964	1964	1964	0
247	20231109	170900	193260850	1964	1964	1964	1964	0
248	20231109	170800	193260850	1964	1964	1964	1964	0
249	20231109	170700	193260850	1964	1964	1964	1964	0
250	20231109	170600	193260850	1964	1964	1964	1964	0
251	20231109	170500	193260850	1964	1964	1964	1964	0
252	20231109	170400	193260850	1964	1964	1964	1964	0
253	20231109	170300	193260850	1964	1964	1964	1964	0
254	20231109	170200	193260850	1964	1964	1964	1964	0
255	20231109	170100	193260850	1964	1964	1964	1964	0
256	20231109	170000	193260850	1964	1964	1964	1964	0
257	20231109	165900	193260850	1964	1964	1964	1964	0
258	20231109	165800	193260850	1964	1964	1964	1964	0
259	20231109	165700	193260850	1964	1964	1964	1964	0
260	20231109	165600	193260850	1964	1964	1964	1964	0
261	20231109	165500	193260850	1964	1964	1964	1964	0
262	20231109	165400	193260850	1964	1964	1964	1964	0
263	20231109	165300	193260850	1964	1964	1964	1964	0
264	20231109	165200	193260850	1964	1964	1964	1964	0
265	20231109	165100	193260850	1964	1964	1964	1964	0
266	20231109	165000	193260850	1964	1964	1964	1964	0
267	20231109	164900	193260850	1964	1964	1964	1964	0
268	20231109	164800	193260850	1964	1964	1964	1964	0
269	20231109	164700	193260850	1964	1964	1964	1964	0
270	20231109	164600	193260850	1964	1964	1964	1964	0
271	20231109	164500	193260850	1964	1964	1964	1964	0
272	20231109	164400	193260850	1964	1964	1964	1964	5237
273	20231109	164300	193260850	1964	1964	1964	1964	0
274	20231109	164200	193260850	1964	1964	1964	1964	0
275	20231109	164100	193260850	1964	1964	1964	1964	0
276	20231109	164000	193260850	1964	1964	1964	1964	0
277	20231109	163900	193260850	1964	1964	1964	1964	0
278	20231109	163800	193260850	1964	1964	1964	1964	0
279	20231109	163700	193260850	1964	1964	1964	1964	0
280	20231109	163600	193260850	1964	1964	1964	1964	0
281	20231109	163500	193260850	1964	1964	1964	1964	0
282	20231109	163400	193260850	1964	1964	1964	1964	0
283	20231109	163300	193260850	1964	1964	1964	1964	0
284	20231109	163200	193260850	1964	1964	1964	1964	0
285	20231109	163100	193260850	1964	1964	1964	1964	0
286	20231109	163000	193260850	1964	1964	1964	1964	0
287	20231109	162900	193260850	1964	1964	1964	1964	0
288	20231109	162800	193260850	1964	1964	1964	1964	0
289	20231109	162700	193260850	1964	1964	1964	1964	0
290	20231109	162600	193260850	1964	1964	1964	1964	0
291	20231109	162500	193260850	1964	1964	1964	1964	0
292	20231109	162400	193260850	1964	1964	1964	1964	0
293	20231109	162300	193260850	1964	1964	1964	1964	0
294	20231109	162200	193260850	1964	1964	1964	1964	0
295	20231109	162100	193260850	1964	1964	1964	1964	0
296	20231109	162000	193260850	1964	1964	1964	1964	0
297	20231109	161900	193260850	1964	1964	1964	1964	0
298	20231109	161800	193260850	1964	1964	1964	1964	0
299	20231109	161700	193260850	1964	1964	1964	1964	0
300	20231109	161600	193260850	1964	1964	1964	1964	0
301	20231109	161500	193260850	1964	1964	1964	1964	0
302	20231109	161400	193260850	1964	1964	1964	1964	5237
303	20231109	161300	193260850	1964	1964	1964	1964	0
304	20231109	161200	193260850	1964	1964	1964	1964	0
305	20231109	161100	193260850	1964	1964	1964	1964	0
306	20231109	161000	193260850	1964	1964	1964	1964	0
307	20231109	160900	193260850	1964	1964	1964	1964	0
308	20231109	160800	193260850	1964	1964	1964	1964	0
309	20231109	160700	193260850	1964	1964	1964	1964	0
310	20231109	160600	193260850	1964	1964	1964	1964	0
311	20231109	160500	193260850	1964	1964	1964	1964	0
312	20231109	160400	193260850	1964	1964	1964	1964	0
313	20231109	160300	193260850	1964	1964	1964	1964	0
314	20231109	160200	193260850	1964	1964	1964	1964	0
315	20231109	160100	193260850	1964	1964	1964	1964	0
316	20231109	160000	193260850	1964	1964	1964	1964	0
317	20231109	155900	193260850	1964	1964	1964	1964	0
318	20231109	155800	193260850	1964	1964	1964	1964	0
319	20231109	155700	193260850	1964	1964	1964	1964	0
320	20231109	155600	193260850	1964	1964	1964	1964	0
321	20231109	155500	193260850	1964	1964	1964	1964	0
322	20231109	155400	193260850	1964	1964	1964	1964	0
323	20231109	155300	193260850	1964	1964	1964	1964	0
324	20231109	155200	193260850	1964	1964	1964	1964	0
325	20231109	155100	193260850	1964	1964	1964	1964	0
326	20231109	155000	193260850	1964	1964	1964	1964	0
327	20231109	154900	193260850	1964	1964	1964	1964	0
328	20231109	154800	193260850	1964	1964	1964	1964	0
329	20231109	154700	193260850	1964	1964	1964	1964	0
330	20231109	154600	193260850	1964	1964	1964	1964	0
331	20231109	154500	193260850	1964	1964	1964	1964	0
332	20231109	154400	193260850	1964	1964	1964	1964	5237
333	20231109	154300	193260850	1964	1964	1964	1964	0
334	20231109	154200	193260850	1964	1964	1964	1964	0
335	20231109	154100	193260850	1964	1964	1964	1964	0
336	20231109	154000	193260850	1964	1964	1964	1964	0
337	20231109	153900	193260850	1964	1964	1964	1964	0
338	20231109	153800	193260850	1964	1964	1964	1964	0
339	20231109	153700	193260850	1964	1964	1964	1964	0
340	20231109	153600	193260850	1964	1964	1964	1964	0
341	20231109	153500	193260850	1964	1964	1964	1964	0
342	20231109	153400	193260850	1964	1964	1964	1964	0
343	20231109	153300	193260850	1964	1964	1964	1964	0
344	20231109	153200	193260850	1964	1964	1964	1964	0
345	20231109	153100	193260850	1964	1964	1964	1964	0
346	20231109	153000	193260850	1964	1964	1964	1964	5237
347	20231109	152900	182975382	1899	1899	1899	1899	0
348	20231109	152800	182975382	1899	1899	1899	1899	0
349	20231109	152700	182975382	1899	1899	1899	1899	0
350	20231109	152600	182975382	1899	1899	1899	1899	0
351	20231109	152500	182975382	1899	1899	1899	1899	0
352	20231109	152400	182975382	1899	1899	1899	1899	0
353	20231109	152300	182975382	1899	1899	1899	1899	0
354	20231109	152200	182975382	1899	1899	1899	1899	0
355	20231109	152100	182975382	1899	1899	1899	1899	0
356	20231109	152000	182975382	1899	1899	1899	1899	0
357	20231109	151900	182975382	1899	1900	1904	1898	144
358	20231109	151800	182702051	1904	1904	1904	1904	0
359	20231109	151700	182702051	1904	1904	1904	1904	0
360	20231109	151600	182702051	1904	1904	1904	1904	0
361	20231109	151500	182702051	1904	1904	1904	1904	4
362	20231109	151400	182694435	1904	1904	1904	1904	0
363	20231109	151300	182694435	1904	1904	1904	1904	5
364	20231109	151200	182684915	1905	1905	1905	1905	0
365	20231109	151100	182684915	1905	1905	1905	1905	0
366	20231109	151000	182684915	1905	1905	1905	1905	0
367	20231109	150900	182684915	1905	1905	1905	1905	0
368	20231109	150800	182684915	1905	1905	1905	1905	0
369	20231109	150700	182684915	1905	1905	1905	1905	6
370	20231109	150600	182673485	1900	1900	1900	1898	426
371	20231109	150500	181864681	1898	1898	1898	1898	0
372	20231109	150400	181864681	1898	1900	1900	1898	3199
373	20231109	150300	175787225	1901	1901	1901	1901	0
374	20231109	150200	175787225	1901	1901	1901	1901	255
375	20231109	150100	175302470	1905	1905	1905	1905	10
376	20231109	150000	175283420	1905	1905	1905	1905	13
377	20231109	145900	175258655	1905	1905	1905	1905	0
378	20231109	145800	175258655	1905	1905	1905	1905	0
379	20231109	145700	175258655	1905	1905	1905	1905	20
380	20231109	145600	175220555	1902	1902	1902	1902	0
381	20231109	145500	175220555	1902	1902	1902	1902	1
382	20231109	145400	175218653	1900	1900	1900	1900	0
383	20231109	145300	175218653	1900	1900	1900	1900	0
384	20231109	145200	175218653	1900	1900	1900	1900	0
385	20231109	145100	175218653	1900	1900	1900	1900	0
386	20231109	145000	175218653	1900	1900	1900	1900	0
387	20231109	144900	175218653	1900	1900	1900	1900	0
388	20231109	144800	175218653	1900	1900	1900	1900	0
389	20231109	144700	175218653	1900	1900	1900	1900	0
390	20231109	144600	175218653	1900	1900	1900	1900	0
391	20231109	144500	175218653	1900	1900	1900	1900	0
392	20231109	144400	175218653	1900	1901	1901	1900	368
393	20231109	144300	174519443	1900	1900	1900	1900	0
394	20231109	144200	174519443	1900	1900	1900	1900	0
395	20231109	144100	174519443	1900	1900	1900	1900	0
396	20231109	144000	174519443	1900	1900	1900	1900	0
397	20231109	143900	174519443	1900	1900	1900	1900	0
398	20231109	143800	174519443	1900	1901	1901	1900	850
399	20231109	143700	172904343	1900	1900	1900	1900	0
400	20231109	143600	172904343	1900	1900	1900	1900	0
401	20231109	143500	172904343	1900	1904	1904	1900	4348
402	20231109	143400	164643139	1903	1903	1903	1903	23
403	20231109	143300	164599370	1898	1898	1898	1898	0
404	20231109	143200	164599370	1898	1898	1898	1898	0
405	20231109	143100	164599370	1898	1898	1898	1898	0
406	20231109	143000	164599370	1898	1901	1901	1898	874
407	20231109	142900	162939027	1899	1899	1899	1899	0
408	20231109	142800	162939027	1899	1899	1899	1899	0
409	20231109	142700	162939027	1899	1899	1899	1899	0
410	20231109	142600	162939027	1899	1899	1899	1899	0
411	20231109	142500	162939027	1899	1899	1899	1899	0
412	20231109	142400	162939027	1899	1899	1899	1899	0
413	20231109	142300	162939027	1899	1901	1901	1899	200
414	20231109	142200	162559168	1901	1901	1901	1901	1
415	20231109	142100	162557267	1900	1900	1900	1900	0
416	20231109	142000	162557267	1900	1900	1900	1900	0
417	20231109	141900	162557267	1900	1900	1900	1900	0
418	20231109	141800	162557267	1900	1901	1901	1900	870
419	20231109	141700	160903597	1911	1911	1911	1911	0
420	20231109	141600	160903597	1911	1911	1911	1911	20
421	20231109	141500	160865377	1900	1901	1901	1900	559
422	20231109	141400	159803077	1900	1900	1900	1900	0
423	20231109	141300	159803077	1900	1900	1900	1900	0
424	20231109	141200	159803077	1900	1906	1908	1900	1027
425	20231109	141100	157850551	1904	1904	1904	1904	0
426	20231109	141000	157850551	1904	1904	1904	1904	0
427	20231109	140900	157850551	1904	1904	1904	1904	0
428	20231109	140800	157850551	1904	1904	1904	1904	0
429	20231109	140700	157850551	1904	1904	1904	1904	0
430	20231109	140600	157850551	1904	1904	1904	1904	0
431	20231109	140500	157850551	1904	1904	1904	1904	582
432	20231109	140400	156742423	1904	1904	1904	1904	18
433	20231109	140300	156708151	1900	1900	1900	1900	0
434	20231109	140200	156708151	1900	1901	1901	1900	222
435	20231109	140100	156286237	1901	1904	1904	1901	200
436	20231109	140000	155905541	1904	1904	1904	1904	0
437	20231109	135900	155905541	1904	1904	1904	1904	0
438	20231109	135800	155905541	1904	1904	1904	1904	0
439	20231109	135700	155905541	1904	1904	1904	1904	100
440	20231109	135600	155715141	1903	1903	1903	1903	0
441	20231109	135500	155715141	1903	1903	1903	1903	0
442	20231109	135400	155715141	1903	1903	1903	1903	0
443	20231109	135300	155715141	1903	1903	1903	1903	0
444	20231109	135200	155715141	1903	1903	1903	1903	10
445	20231109	135100	155696111	1903	1903	1903	1903	0
446	20231109	135000	155696111	1903	1904	1904	1903	330
447	20231109	134900	155068001	1904	1904	1904	1904	180
448	20231109	134800	154725281	1906	1906	1906	1906	0
449	20231109	134700	154725281	1906	1906	1906	1906	0
450	20231109	134600	154725281	1906	1906	1906	1906	0
451	20231109	134500	154725281	1906	1906	1906	1906	100
452	20231109	134400	154534681	1906	1906	1906	1906	220
453	20231109	134300	154115361	1907	1907	1907	1907	0
454	20231109	134200	154115361	1907	1907	1907	1907	24
455	20231109	134100	154069593	1930	1930	1930	1930	0
456	20231109	134000	154069593	1930	1930	1930	1930	0
457	20231109	133900	154069593	1930	1930	1930	1930	0
458	20231109	133800	154069593	1930	1930	1930	1930	0
459	20231109	133700	154069593	1930	1900	1930	1900	1060
460	20231109	133600	152036632	1900	1900	1900	1900	11
461	20231109	133500	152015732	1900	1900	1900	1900	63
462	20231109	133400	151896032	1900	1900	1900	1900	0
463	20231109	133300	151896032	1900	1900	1900	1900	0
464	20231109	133200	151896032	1900	1900	1900	1900	0
465	20231109	133100	151896032	1900	1900	1900	1900	0
466	20231109	133000	151896032	1900	1900	1900	1900	0
467	20231109	132900	151896032	1900	1900	1900	1900	35
468	20231109	132800	151829532	1900	1900	1900	1900	31
469	20231109	132700	151770632	1900	1900	1900	1900	534
470	20231109	132600	150756032	1900	1900	1900	1900	200
471	20231109	132500	150376032	1900	1900	1900	1900	0
472	20231109	132400	150376032	1900	1900	1900	1900	4591
473	20231109	132300	141653132	1899	1899	1899	1899	100
474	20231109	132200	141463232	1899	1899	1899	1899	592
475	20231109	132100	140339024	1898	1898	1898	1898	202
476	20231109	132000	139955628	1898	1900	1900	1898	265
477	20231109	131900	139452241	1900	1900	1900	1900	1000
478	20231109	131800	137552241	1900	1900	1900	1900	100
479	20231109	131700	137362241	1900	1900	1900	1900	0
480	20231109	131600	137362241	1900	1900	1900	1900	2089
481	20231109	131500	133393141	1900	1900	1900	1900	47
482	20231109	131400	133303841	1900	1900	1900	1900	133
483	20231109	131300	133051141	1900	1900	1900	1900	0
484	20231109	131200	133051141	1900	1900	1900	1900	0
485	20231109	131100	133051141	1900	1900	1900	1900	110
486	20231109	131000	132842141	1900	1902	1902	1900	6000
487	20231109	130900	121439757	1902	1902	1902	1902	0
488	20231109	130800	121439757	1902	1902	1902	1902	0
489	20231109	130700	121439757	1902	1902	1902	1902	0
490	20231109	130600	121439757	1902	1902	1902	1902	0
491	20231109	130500	121439757	1902	1902	1902	1902	0
492	20231109	130400	121439757	1902	1902	1902	1902	0
493	20231109	130300	121439757	1902	1902	1902	1902	0
494	20231109	130200	121439757	1902	1902	1902	1902	500
495	20231109	130100	120488757	1902	1902	1902	1902	0
496	20231109	130000	120488757	1902	1902	1902	1902	0
497	20231109	125900	120488757	1902	1902	1902	1902	0
498	20231109	125800	120488757	1902	1902	1902	1902	0
499	20231109	125700	120488757	1902	1902	1902	1902	24
500	20231109	125600	120443109	1902	1902	1902	1902	0
501	20231109	125500	120443109	1902	1903	1903	1902	405
502	20231109	125400	119672699	1901	1901	1901	1901	0
503	20231109	125300	119672699	1901	1901	1901	1901	0
504	20231109	125200	119672699	1901	1901	1901	1901	0
505	20231109	125100	119672699	1901	1901	1901	1901	0
506	20231109	125000	119672699	1901	1901	1901	1901	0
507	20231109	124900	119672699	1901	1901	1901	1901	0
508	20231109	124800	119672699	1901	1901	1901	1901	0
509	20231109	124700	119672699	1901	1901	1901	1901	0
510	20231109	124600	119672699	1901	1901	1901	1901	501
511	20231109	124500	118720298	1900	1900	1900	1900	0
512	20231109	124400	118720298	1900	1900	1900	1900	1500
513	20231109	124300	115870298	1901	1906	1906	1901	5891
514	20231109	124200	104666454	1903	1903	1903	1903	0
515	20231109	124100	104666454	1903	1903	1903	1903	0
516	20231109	124000	104666454	1903	1903	1903	1903	0
517	20231109	123900	104666454	1903	1903	1903	1903	0
518	20231109	123800	104666454	1903	1903	1903	1903	500
519	20231109	123700	103714954	1903	1904	1904	1903	4510
520	20231109	123600	95128124	1904	1905	1905	1904	64
521	20231109	123500	95006265	1905	1910	1910	1905	2500
522	20231109	123400	90240913	1910	1910	1910	1910	0
523	20231109	123300	90240913	1910	1910	1910	1910	2000
524	20231109	123200	86420913	1910	1910	1910	1910	0
525	20231109	123100	86420913	1910	1910	1910	1910	0
526	20231109	123000	86420913	1910	1910	1910	1910	0
527	20231109	122900	86420913	1910	1910	1910	1910	0
528	20231109	122800	86420913	1910	1910	1910	1910	0
529	20231109	122700	86420913	1910	1910	1910	1910	0
530	20231109	122600	86420913	1910	1910	1910	1910	0
531	20231109	122500	86420913	1910	1910	1910	1910	0
532	20231109	122400	86420913	1910	1910	1910	1910	0
533	20231109	122300	86420913	1910	1910	1910	1910	130
534	20231109	122200	86172613	1910	1910	1910	1910	0
535	20231109	122100	86172613	1910	1910	1910	1910	0
536	20231109	122000	86172613	1910	1910	1910	1910	0
537	20231109	121900	86172613	1910	1918	1918	1910	2020
538	20231109	121800	82310301	1919	1919	1919	1919	0
539	20231109	121700	82310301	1919	1919	1919	1919	0
540	20231109	121600	82310301	1919	1918	1919	1918	74
541	20231109	121500	82168367	1918	1918	1918	1918	150
542	20231109	121400	81880667	1916	1916	1916	1916	3
543	20231109	121300	81874919	1915	1915	1915	1915	9
544	20231109	121200	81857684	1914	1914	1914	1914	0
545	20231109	121100	81857684	1914	1913	1914	1913	2
546	20231109	121000	81853857	1912	1912	1912	1912	0
547	20231109	120900	81853857	1912	1912	1912	1912	0
548	20231109	120800	81853857	1912	1912	1912	1912	100
549	20231109	120700	81662657	1912	1912	1912	1912	0
550	20231109	120600	81662657	1912	1914	1914	1912	188
551	20231109	120500	81303163	1914	1914	1914	1914	0
552	20231109	120400	81303163	1914	1914	1914	1914	1
553	20231109	120300	81301249	1919	1920	1920	1919	76
554	20231109	120200	81155330	1920	1920	1920	1920	0
555	20231109	120100	81155330	1920	1920	1920	1920	0
556	20231109	120000	81155330	1920	1920	1920	1920	0
557	20231109	115900	81155330	1920	1920	1920	1920	0
558	20231109	115800	81155330	1920	1920	1920	1920	0
559	20231109	115700	81155330	1920	1920	1920	1920	1
560	20231109	115600	81153410	1930	1930	1930	1930	1
561	20231109	115500	81151480	1930	1930	1930	1930	0
562	20231109	115400	81151480	1930	1930	1930	1930	0
563	20231109	115300	81151480	1930	1930	1930	1930	0
564	20231109	115200	81151480	1930	1930	1930	1930	0
565	20231109	115100	81151480	1930	1930	1930	1930	0
566	20231109	115000	81151480	1930	1930	1930	1930	9
567	20231109	114900	81134110	1932	1932	1932	1932	0
568	20231109	114800	81134110	1932	1932	1932	1932	0
569	20231109	114700	81134110	1932	1932	1932	1932	0
570	20231109	114600	81134110	1932	1932	1932	1932	0
571	20231109	114500	81134110	1932	1932	1932	1932	0
572	20231109	114400	81134110	1932	1932	1932	1932	0
573	20231109	114300	81134110	1932	1932	1932	1932	0
574	20231109	114200	81134110	1932	1932	1932	1932	0
575	20231109	114100	81134110	1932	1932	1932	1932	0
576	20231109	114000	81134110	1932	1932	1932	1932	0
577	20231109	113900	81134110	1932	1932	1932	1932	91
578	20231109	113800	80958298	1933	1913	1933	1913	1901
579	20231109	113700	77297331	1913	1910	1913	1910	200
580	20231109	113600	76915003	1910	1909	1910	1908	374
581	20231109	113500	76201063	1908	1911	1911	1908	389
582	20231109	113400	75458636	1912	1916	1916	1912	668
583	20231109	113300	74179699	1916	1916	1916	1916	0
584	20231109	113200	74179699	1916	1916	1916	1916	0
585	20231109	113100	74179699	1916	1916	1916	1916	0
586	20231109	113000	74179699	1916	1918	1918	1916	220
587	20231109	112900	73757741	1918	1918	1918	1918	1
588	20231109	112800	73755823	1918	1918	1918	1918	0
589	20231109	112700	73755823	1918	1918	1918	1918	0
590	20231109	112600	73755823	1918	1921	1921	1918	201
591	20231109	112500	73369805	1934	1926	1934	1926	21
592	20231109	112400	73329351	1926	1926	1926	1926	0
593	20231109	112300	73329351	1926	1926	1926	1926	500
594	20231109	112200	72366351	1926	1926	1926	1926	15
595	20231109	112100	72337461	1925	1925	1925	1925	0
596	20231109	112000	72337461	1925	1925	1925	1925	0
597	20231109	111900	72337461	1925	1925	1925	1925	89
598	20231109	111800	72166136	1925	1925	1925	1925	1
599	20231109	111700	72164211	1935	1935	1935	1935	0
600	20231109	111600	72164211	1935	1935	1935	1935	10
601	20231109	111500	72144861	1935	1935	1935	1935	1
602	20231109	111400	72142926	1935	1925	1935	1925	20
603	20231109	111300	72104326	1939	1939	1939	1939	0
604	20231109	111200	72104326	1939	1939	1939	1939	0
605	20231109	111100	72104326	1939	1939	1939	1939	0
606	20231109	111000	72104326	1939	1939	1939	1939	0
607	20231109	110900	72104326	1939	1939	1939	1939	0
608	20231109	110800	72104326	1939	1939	1939	1939	0
609	20231109	110700	72104326	1939	1939	1939	1939	0
610	20231109	110600	72104326	1939	1939	1939	1939	0
611	20231109	110500	72104326	1939	1939	1939	1939	0
612	20231109	110400	72104326	1939	1939	1939	1939	0
613	20231109	110300	72104326	1939	1939	1939	1939	0
614	20231109	110200	72104326	1939	1939	1939	1939	0
615	20231109	110100	72104326	1939	1937	1939	1936	6
616	20231109	110000	72092703	1939	1930	1939	1925	112
617	20231109	105900	71876515	1936	1936	1936	1936	0
618	20231109	105800	71876515	1936	1936	1936	1936	0
619	20231109	105700	71876515	1936	1936	1936	1936	5
620	20231109	105600	71866835	1936	1937	1937	1936	353
621	20231109	105500	71183122	1940	1940	1940	1940	0
622	20231109	105400	71183122	1940	1940	1940	1940	1
623	20231109	105300	71181182	1940	1940	1940	1940	0
624	20231109	105200	71181182	1940	1940	1940	1940	12
625	20231109	105100	71157902	1945	1945	1945	1945	0
626	20231109	105000	71157902	1945	1945	1945	1945	0
627	20231109	104900	71157902	1945	1945	1945	1945	1
628	20231109	104800	71155957	1945	1945	1945	1945	0
629	20231109	104700	71155957	1945	1945	1945	1945	0
630	20231109	104600	71155957	1945	1945	1945	1945	1
631	20231109	104500	71154012	1937	1937	1937	1937	0
632	20231109	104400	71154012	1937	1937	1937	1937	0
633	20231109	104300	71154012	1937	1937	1937	1937	0
634	20231109	104200	71154012	1937	1937	1937	1937	0
635	20231109	104100	71154012	1937	1937	1937	1937	0
636	20231109	104000	71154012	1937	1937	1937	1937	0
637	20231109	103900	71154012	1937	1937	1937	1937	0
638	20231109	103800	71154012	1937	1937	1937	1937	1
639	20231109	103700	71152075	1936	1936	1936	1936	0
640	20231109	103600	71152075	1936	1936	1936	1936	51
641	20231109	103500	71053339	1930	1930	1930	1930	0
642	20231109	103400	71053339	1930	1930	1930	1930	0
643	20231109	103300	71053339	1930	1930	1930	1930	0
644	20231109	103200	71053339	1930	1928	1930	1928	110
645	20231109	103100	70841059	1927	1927	1927	1927	27
646	20231109	103000	70789030	1908	1908	1908	1908	0
647	20231109	102900	70789030	1908	1908	1908	1908	0
648	20231109	102800	70789030	1908	1908	1908	1908	0
649	20231109	102700	70789030	1908	1908	1908	1908	0
650	20231109	102600	70789030	1908	1908	1908	1908	0
651	20231109	102500	70789030	1908	1908	1908	1908	0
652	20231109	102400	70789030	1908	1908	1908	1908	0
653	20231109	102300	70789030	1908	1908	1908	1908	0
654	20231109	102200	70789030	1908	1908	1908	1908	0
655	20231109	102100	70789030	1908	1915	1915	1906	224
656	20231109	102000	70361421	1923	1923	1923	1923	0
657	20231109	101900	70361421	1923	1923	1923	1923	0
658	20231109	101800	70361421	1923	1923	1923	1923	25
659	20231109	101700	70313346	1915	1915	1915	1915	0
660	20231109	101600	70313346	1915	1915	1915	1915	0
661	20231109	101500	70313346	1915	1915	1915	1915	0
662	20231109	101400	70313346	1915	1915	1915	1915	0
663	20231109	101300	70313346	1915	1915	1915	1915	0
664	20231109	101200	70313346	1915	1915	1915	1915	5
665	20231109	101100	70303771	1914	1914	1914	1914	150
666	20231109	101000	70016671	1903	1903	1903	1903	0
667	20231109	100900	70016671	1903	1903	1903	1903	0
668	20231109	100800	70016671	1903	1903	1903	1903	0
669	20231109	100700	70016671	1903	1905	1905	1903	150
670	20231109	100600	69731090	1904	1904	1904	1904	5
671	20231109	100500	69721570	1901	1910	1910	1901	1560
672	20231109	100400	66751581	1911	1920	1920	1911	10238
673	20231109	100300	47096698	1920	1920	1920	1920	0
674	20231109	100200	47096698	1920	1920	1920	1920	5
675	20231109	100100	47087098	1912	1912	1912	1912	0
676	20231109	100000	47087098	1912	1912	1912	1912	0
677	20231109	095900	47087098	1912	1912	1912	1912	0
678	20231109	095800	47087098	1912	1912	1912	1912	0
679	20231109	095700	47087098	1912	1912	1912	1912	31
680	20231109	095600	47027826	1911	1911	1911	1911	0
681	20231109	095500	47027826	1911	1911	1911	1911	82
682	20231109	095400	46871124	1926	1926	1926	1926	0
683	20231109	095300	46871124	1926	1926	1926	1926	5
684	20231109	095200	46861494	1926	1926	1926	1926	0
685	20231109	095100	46861494	1926	1926	1926	1926	0
686	20231109	095000	46861494	1926	1926	1926	1926	0
687	20231109	094900	46861494	1926	1926	1926	1926	0
688	20231109	094800	46861494	1926	1925	1926	1901	4551
689	20231109	094700	38158169	1950	1950	1950	1950	0
690	20231109	094600	38158169	1950	1950	1950	1950	0
691	20231109	094500	38158169	1950	1950	1950	1950	7196
692	20231109	094400	24125969	1951	1951	1951	1951	0
693	20231109	094300	24125969	1951	1951	1951	1951	0
694	20231109	094200	24125969	1951	1951	1951	1951	0
695	20231109	094100	24125969	1951	1951	1951	1951	0
696	20231109	094000	24125969	1951	1958	1958	1951	2
697	20231109	093900	24122060	1958	1977	1978	1958	2409
698	20231109	093800	19398616	1977	1976	1977	1976	20
699	20231109	093700	19359092	1983	1983	1983	1983	0
700	20231109	093600	19359092	1983	1983	1983	1983	0
701	20231109	093500	19359092	1983	1983	1983	1983	0
702	20231109	093400	19359092	1983	1984	1984	1983	14
703	20231109	093300	19331319	1986	1983	1986	1983	201
704	20231109	093200	18932733	1986	1986	1986	1986	0
705	20231109	093100	18932733	1986	1986	1986	1986	4
706	20231109	093000	18924789	1988	1988	1988	1988	0
707	20231109	092900	18924789	1988	1988	1988	1988	0
708	20231109	092800	18924789	1988	1988	1988	1988	0
709	20231109	092700	18924789	1988	1988	1988	1988	0
710	20231109	092600	18924789	1988	1988	1988	1988	0
711	20231109	092500	18924789	1988	1988	1988	1988	50
712	20231109	092400	18825389	1988	1988	1988	1988	0
713	20231109	092300	18825389	1988	1988	1988	1988	1
714	20231109	092200	18823401	1950	1950	1950	1950	0
715	20231109	092100	18823401	1950	1950	1950	1950	0
716	20231109	092000	18823401	1950	1950	1950	1950	0
717	20231109	091900	18823401	1950	1950	1950	1950	0
718	20231109	091800	18823401	1950	1950	1950	1950	0
719	20231109	091700	18823401	1950	1950	1950	1950	776
720	20231109	091600	17310201	1932	1932	1932	1932	930
721	20231109	091500	15513441	1932	1932	1932	1932	0
722	20231109	091400	15513441	1932	1929	1932	1929	80
723	20231109	091300	15358911	1920	1915	1920	1914	2998
724	20231109	091200	9619948	1915	1915	1915	1915	49
725	20231109	091100	9526113	1920	1920	1920	1920	300
726	20231109	091000	8950113	1920	1920	1920	1920	251
727	20231109	090900	8468193	1920	1920	1920	1920	40
728	20231109	090800	8391393	1920	1920	1920	1920	249
729	20231109	090700	7913313	1920	1920	1920	1910	1622
730	20231109	090600	4802230	1929	1933	1933	1929	1051
731	20231109	090500	2773133	1950	1952	1952	1950	54
732	20231109	090400	2667800	1964	1964	1964	1964	100
733	20231109	090300	2471400	1953	1957	1957	1953	305
734	20231109	090200	1875125	1958	1965	1965	1958	843
735	20231109	090100	218658	1966	1968	1968	1966	3
736	20231109	090000	212757	1969	1970	1970	1969	108