KissMeData/090370/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195700	100209751	1942	1942	1942	1942	21
3	20231102	195600	100209751	1942	1942	1942	1942	0
4	20231102	195500	100209751	1942	1942	1942	1942	0
5	20231102	195400	100209751	1942	1942	1942	1942	0
6	20231102	195300	100209751	1942	1942	1942	1942	0
7	20231102	195200	100209751	1942	1942	1942	1942	0
8	20231102	195100	100209751	1942	1942	1942	1942	0
9	20231102	195000	100209751	1942	1942	1942	1942	0
10	20231102	194900	100209751	1942	1942	1942	1942	0
11	20231102	194800	100209751	1942	1942	1942	1942	0
12	20231102	194700	100209751	1942	1942	1942	1942	0
13	20231102	194600	100209751	1942	1942	1942	1942	0
14	20231102	194500	100209751	1942	1942	1942	1942	0
15	20231102	194400	100209751	1942	1942	1942	1942	0
16	20231102	194300	100209751	1942	1942	1942	1942	0
17	20231102	194200	100209751	1942	1942	1942	1942	0
18	20231102	194100	100209751	1942	1942	1942	1942	0
19	20231102	194000	100209751	1942	1942	1942	1942	0
20	20231102	193900	100209751	1942	1942	1942	1942	0
21	20231102	193800	100209751	1942	1942	1942	1942	0
22	20231102	193700	100209751	1942	1942	1942	1942	0
23	20231102	193600	100209751	1942	1942	1942	1942	0
24	20231102	193500	100209751	1942	1942	1942	1942	0
25	20231102	193400	100209751	1942	1942	1942	1942	0
26	20231102	193300	100209751	1942	1942	1942	1942	0
27	20231102	193200	100209751	1942	1942	1942	1942	0
28	20231102	193100	100209751	1942	1942	1942	1942	0
29	20231102	193000	100209751	1942	1942	1942	1942	0
30	20231102	192900	100209751	1942	1942	1942	1942	0
31	20231102	192800	100209751	1942	1942	1942	1942	0
32	20231102	192700	100209751	1942	1942	1942	1942	21
33	20231102	192600	100209751	1942	1942	1942	1942	0
34	20231102	192500	100209751	1942	1942	1942	1942	0
35	20231102	192400	100209751	1942	1942	1942	1942	0
36	20231102	192300	100209751	1942	1942	1942	1942	0
37	20231102	192200	100209751	1942	1942	1942	1942	0
38	20231102	192100	100209751	1942	1942	1942	1942	0
39	20231102	192000	100209751	1942	1942	1942	1942	0
40	20231102	191900	100209751	1942	1942	1942	1942	0
41	20231102	191800	100209751	1942	1942	1942	1942	0
42	20231102	191700	100209751	1942	1942	1942	1942	0
43	20231102	191600	100209751	1942	1942	1942	1942	0
44	20231102	191500	100209751	1942	1942	1942	1942	0
45	20231102	191400	100209751	1942	1942	1942	1942	0
46	20231102	191300	100209751	1942	1942	1942	1942	0
47	20231102	191200	100209751	1942	1942	1942	1942	0
48	20231102	191100	100209751	1942	1942	1942	1942	0
49	20231102	191000	100209751	1942	1942	1942	1942	0
50	20231102	190900	100209751	1942	1942	1942	1942	0
51	20231102	190800	100209751	1942	1942	1942	1942	0
52	20231102	190700	100209751	1942	1942	1942	1942	0
53	20231102	190600	100209751	1942	1942	1942	1942	0
54	20231102	190500	100209751	1942	1942	1942	1942	0
55	20231102	190400	100209751	1942	1942	1942	1942	0
56	20231102	190300	100209751	1942	1942	1942	1942	0
57	20231102	190200	100209751	1942	1942	1942	1942	0
58	20231102	190100	100209751	1942	1942	1942	1942	0
59	20231102	190000	100209751	1942	1942	1942	1942	0
60	20231102	185900	100209751	1942	1942	1942	1942	0
61	20231102	185800	100209751	1942	1942	1942	1942	0
62	20231102	185700	100209751	1942	1942	1942	1942	21
63	20231102	185600	100209751	1942	1942	1942	1942	0
64	20231102	185500	100209751	1942	1942	1942	1942	0
65	20231102	185400	100209751	1942	1942	1942	1942	0
66	20231102	185300	100209751	1942	1942	1942	1942	0
67	20231102	185200	100209751	1942	1942	1942	1942	0
68	20231102	185100	100209751	1942	1942	1942	1942	0
69	20231102	185000	100209751	1942	1942	1942	1942	0
70	20231102	184900	100209751	1942	1942	1942	1942	0
71	20231102	184800	100209751	1942	1942	1942	1942	0
72	20231102	184700	100209751	1942	1942	1942	1942	0
73	20231102	184600	100209751	1942	1942	1942	1942	0
74	20231102	184500	100209751	1942	1942	1942	1942	0
75	20231102	184400	100209751	1942	1942	1942	1942	0
76	20231102	184300	100209751	1942	1942	1942	1942	0
77	20231102	184200	100209751	1942	1942	1942	1942	0
78	20231102	184100	100209751	1942	1942	1942	1942	0
79	20231102	184000	100209751	1942	1942	1942	1942	0
80	20231102	183900	100209751	1942	1942	1942	1942	0
81	20231102	183800	100209751	1942	1942	1942	1942	0
82	20231102	183700	100209751	1942	1942	1942	1942	0
83	20231102	183600	100209751	1942	1942	1942	1942	0
84	20231102	183500	100209751	1942	1942	1942	1942	0
85	20231102	183400	100209751	1942	1942	1942	1942	0
86	20231102	183300	100209751	1942	1942	1942	1942	0
87	20231102	183200	100209751	1942	1942	1942	1942	0
88	20231102	183100	100209751	1942	1942	1942	1942	0
89	20231102	183000	100209751	1942	1942	1942	1942	0
90	20231102	182900	100209751	1942	1942	1942	1942	0
91	20231102	182800	100209751	1942	1942	1942	1942	0
92	20231102	182700	100209751	1942	1942	1942	1942	21
93	20231102	182600	100209751	1942	1942	1942	1942	0
94	20231102	182500	100209751	1942	1942	1942	1942	0
95	20231102	182400	100209751	1942	1942	1942	1942	0
96	20231102	182300	100209751	1942	1942	1942	1942	0
97	20231102	182200	100209751	1942	1942	1942	1942	0
98	20231102	182100	100209751	1942	1942	1942	1942	0
99	20231102	182000	100209751	1942	1942	1942	1942	0
100	20231102	181900	100209751	1942	1942	1942	1942	0
101	20231102	181800	100209751	1942	1942	1942	1942	0
102	20231102	181700	100209751	1942	1942	1942	1942	0
103	20231102	181600	100209751	1942	1942	1942	1942	0
104	20231102	181500	100209751	1942	1942	1942	1942	0
105	20231102	181400	100209751	1942	1942	1942	1942	0
106	20231102	181300	100209751	1942	1942	1942	1942	0
107	20231102	181200	100209751	1942	1942	1942	1942	0
108	20231102	181100	100209751	1942	1942	1942	1942	0
109	20231102	181000	100209751	1942	1942	1942	1942	0
110	20231102	180900	100209751	1942	1942	1942	1942	0
111	20231102	180800	100209751	1942	1942	1942	1942	0
112	20231102	180700	100209751	1942	1942	1942	1942	0
113	20231102	180600	100209751	1942	1942	1942	1942	0
114	20231102	180500	100209751	1942	1942	1942	1942	0
115	20231102	180400	100209751	1942	1942	1942	1942	0
116	20231102	180300	100209751	1942	1942	1942	1942	0
117	20231102	180200	100209751	1942	1942	1942	1942	0
118	20231102	180100	100209751	1942	1942	1942	1942	0
119	20231102	180000	100209751	1942	1942	1942	1942	0
120	20231102	175900	100209751	1942	1942	1942	1942	0
121	20231102	175800	100209751	1942	1942	1942	1942	0
122	20231102	175700	100209751	1942	1942	1942	1942	21
123	20231102	175600	100209751	1942	1942	1942	1942	0
124	20231102	175500	100209751	1942	1942	1942	1942	0
125	20231102	175400	100209751	1942	1942	1942	1942	0
126	20231102	175300	100209751	1942	1942	1942	1942	0
127	20231102	175200	100209751	1942	1942	1942	1942	0
128	20231102	175100	100209751	1942	1942	1942	1942	0
129	20231102	175000	100209751	1942	1942	1942	1942	0
130	20231102	174900	100209751	1942	1942	1942	1942	0
131	20231102	174800	100209751	1942	1942	1942	1942	0
132	20231102	174700	100209751	1942	1942	1942	1942	0
133	20231102	174600	100209751	1942	1942	1942	1942	0
134	20231102	174500	100209751	1942	1942	1942	1942	0
135	20231102	174400	100209751	1942	1942	1942	1942	0
136	20231102	174300	100209751	1942	1942	1942	1942	0
137	20231102	174200	100209751	1942	1942	1942	1942	0
138	20231102	174100	100209751	1942	1942	1942	1942	0
139	20231102	174000	100209751	1942	1942	1942	1942	0
140	20231102	173900	100209751	1942	1942	1942	1942	0
141	20231102	173800	100209751	1942	1942	1942	1942	0
142	20231102	173700	100209751	1942	1942	1942	1942	0
143	20231102	173600	100209751	1942	1942	1942	1942	0
144	20231102	173500	100209751	1942	1942	1942	1942	0
145	20231102	173400	100209751	1942	1942	1942	1942	0
146	20231102	173300	100209751	1942	1942	1942	1942	0
147	20231102	173200	100209751	1942	1942	1942	1942	0
148	20231102	173100	100209751	1942	1942	1942	1942	0
149	20231102	173000	100209751	1942	1942	1942	1942	0
150	20231102	172900	100209751	1942	1942	1942	1942	0
151	20231102	172800	100209751	1942	1942	1942	1942	0
152	20231102	172700	100209751	1942	1942	1942	1942	21
153	20231102	172600	100209751	1942	1942	1942	1942	0
154	20231102	172500	100209751	1942	1942	1942	1942	0
155	20231102	172400	100209751	1942	1942	1942	1942	0
156	20231102	172300	100209751	1942	1942	1942	1942	0
157	20231102	172200	100209751	1942	1942	1942	1942	0
158	20231102	172100	100209751	1942	1942	1942	1942	0
159	20231102	172000	100209751	1942	1942	1942	1942	0
160	20231102	171900	100209751	1942	1942	1942	1942	0
161	20231102	171800	100209751	1942	1942	1942	1942	0
162	20231102	171700	100209751	1942	1942	1942	1942	0
163	20231102	171600	100209751	1942	1942	1942	1942	0
164	20231102	171500	100209751	1942	1942	1942	1942	0
165	20231102	171400	100209751	1942	1942	1942	1942	0
166	20231102	171300	100209751	1942	1942	1942	1942	0
167	20231102	171200	100209751	1942	1942	1942	1942	0
168	20231102	171100	100209751	1942	1942	1942	1942	0
169	20231102	171000	100209751	1942	1942	1942	1942	0
170	20231102	170900	100209751	1942	1942	1942	1942	0
171	20231102	170800	100209751	1942	1942	1942	1942	0
172	20231102	170700	100209751	1942	1942	1942	1942	0
173	20231102	170600	100209751	1942	1942	1942	1942	0
174	20231102	170500	100209751	1942	1942	1942	1942	0
175	20231102	170400	100209751	1942	1942	1942	1942	0
176	20231102	170300	100209751	1942	1942	1942	1942	0
177	20231102	170200	100209751	1942	1942	1942	1942	0
178	20231102	170100	100209751	1942	1942	1942	1942	0
179	20231102	170000	100209751	1942	1942	1942	1942	0
180	20231102	165900	100209751	1942	1942	1942	1942	0
181	20231102	165800	100209751	1942	1942	1942	1942	0
182	20231102	165700	100209751	1942	1942	1942	1942	21
183	20231102	165600	100209751	1942	1942	1942	1942	0
184	20231102	165500	100209751	1942	1942	1942	1942	0
185	20231102	165400	100209751	1942	1942	1942	1942	0
186	20231102	165300	100209751	1942	1942	1942	1942	0
187	20231102	165200	100209751	1942	1942	1942	1942	0
188	20231102	165100	100209751	1942	1942	1942	1942	0
189	20231102	165000	100209751	1942	1942	1942	1942	0
190	20231102	164900	100209751	1942	1942	1942	1942	0
191	20231102	164800	100209751	1942	1942	1942	1942	0
192	20231102	164700	100209751	1942	1942	1942	1942	0
193	20231102	164600	100209751	1942	1942	1942	1942	0
194	20231102	164500	100209751	1942	1942	1942	1942	0
195	20231102	164400	100209751	1942	1942	1942	1942	0
196	20231102	164300	100209751	1942	1942	1942	1942	0
197	20231102	164200	100209751	1942	1942	1942	1942	0
198	20231102	164100	100209751	1942	1942	1942	1942	0
199	20231102	164000	100209751	1942	1942	1942	1942	0
200	20231102	163900	100209751	1942	1942	1942	1942	0
201	20231102	163800	100209751	1942	1942	1942	1942	0
202	20231102	163700	100209751	1942	1942	1942	1942	0
203	20231102	163600	100209751	1942	1942	1942	1942	0
204	20231102	163500	100209751	1942	1942	1942	1942	0
205	20231102	163400	100209751	1942	1942	1942	1942	0
206	20231102	163300	100209751	1942	1942	1942	1942	0
207	20231102	163200	100209751	1942	1942	1942	1942	0
208	20231102	163100	100209751	1942	1942	1942	1942	0
209	20231102	163000	100209751	1942	1942	1942	1942	0
210	20231102	162900	100209751	1942	1942	1942	1942	0
211	20231102	162800	100209751	1942	1942	1942	1942	0
212	20231102	162700	100209751	1942	1942	1942	1942	21
213	20231102	162600	100209751	1942	1942	1942	1942	0
214	20231102	162500	100209751	1942	1942	1942	1942	0
215	20231102	162400	100209751	1942	1942	1942	1942	0
216	20231102	162300	100209751	1942	1942	1942	1942	0
217	20231102	162200	100209751	1942	1942	1942	1942	0
218	20231102	162100	100209751	1942	1942	1942	1942	0
219	20231102	162000	100209751	1942	1942	1942	1942	0
220	20231102	161900	100209751	1942	1942	1942	1942	0
221	20231102	161800	100209751	1942	1942	1942	1942	0
222	20231102	161700	100209751	1942	1942	1942	1942	0
223	20231102	161600	100209751	1942	1942	1942	1942	0
224	20231102	161500	100209751	1942	1942	1942	1942	0
225	20231102	161400	100209751	1942	1942	1942	1942	0
226	20231102	161300	100209751	1942	1942	1942	1942	0
227	20231102	161200	100209751	1942	1942	1942	1942	0
228	20231102	161100	100209751	1942	1942	1942	1942	0
229	20231102	161000	100209751	1942	1942	1942	1942	0
230	20231102	160900	100209751	1942	1942	1942	1942	0
231	20231102	160800	100209751	1942	1942	1942	1942	0
232	20231102	160700	100209751	1942	1942	1942	1942	0
233	20231102	160600	100209751	1942	1942	1942	1942	0
234	20231102	160500	100209751	1942	1942	1942	1942	0
235	20231102	160400	100209751	1942	1942	1942	1942	0
236	20231102	160300	100209751	1942	1942	1942	1942	0
237	20231102	160200	100209751	1942	1942	1942	1942	0
238	20231102	160100	100209751	1942	1942	1942	1942	0
239	20231102	160000	100209751	1942	1942	1942	1942	0
240	20231102	155900	100209751	1942	1942	1942	1942	0
241	20231102	155800	100209751	1942	1942	1942	1942	0
242	20231102	155700	100209751	1942	1942	1942	1942	21
243	20231102	155600	100209751	1942	1942	1942	1942	0
244	20231102	155500	100209751	1942	1942	1942	1942	0
245	20231102	155400	100209751	1942	1942	1942	1942	0
246	20231102	155300	100209751	1942	1942	1942	1942	0
247	20231102	155200	100209751	1942	1942	1942	1942	0
248	20231102	155100	100209751	1942	1942	1942	1942	0
249	20231102	155000	100209751	1942	1942	1942	1942	0
250	20231102	154900	100209751	1942	1942	1942	1942	0
251	20231102	154800	100209751	1942	1942	1942	1942	0
252	20231102	154700	100209751	1942	1942	1942	1942	0
253	20231102	154600	100209751	1942	1942	1942	1942	0
254	20231102	154500	100209751	1942	1942	1942	1942	0
255	20231102	154400	100209751	1942	1942	1942	1942	0
256	20231102	154300	100209751	1942	1942	1942	1942	0
257	20231102	154200	100209751	1942	1942	1942	1942	0
258	20231102	154100	100209751	1942	1942	1942	1942	0
259	20231102	154000	100209751	1942	1942	1942	1942	0
260	20231102	153900	100209751	1942	1942	1942	1942	0
261	20231102	153800	100209751	1942	1942	1942	1942	0
262	20231102	153700	100209751	1942	1942	1942	1942	0
263	20231102	153600	100209751	1942	1942	1942	1942	0
264	20231102	153500	100209751	1942	1942	1942	1942	0
265	20231102	153400	100209751	1942	1942	1942	1942	0
266	20231102	153300	100209751	1942	1942	1942	1942	0
267	20231102	153200	100209751	1942	1942	1942	1942	0
268	20231102	153100	100209751	1942	1942	1942	1942	0
269	20231102	153000	100209751	1942	1942	1942	1942	21
270	20231102	152900	100168969	1942	1942	1942	1942	0
271	20231102	152800	100168969	1942	1942	1942	1942	0
272	20231102	152700	100168969	1942	1942	1942	1942	0
273	20231102	152600	100168969	1942	1942	1942	1942	0
274	20231102	152500	100168969	1942	1942	1942	1942	0
275	20231102	152400	100168969	1942	1942	1942	1942	0
276	20231102	152300	100168969	1942	1942	1942	1942	0
277	20231102	152200	100168969	1942	1942	1942	1942	0
278	20231102	152100	100168969	1942	1942	1942	1942	0
279	20231102	152000	100168969	1942	1942	1942	1942	0
280	20231102	151900	100168969	1942	1942	1942	1942	1
281	20231102	151800	100167027	1938	1938	1938	1938	0
282	20231102	151700	100167027	1938	1938	1938	1938	0
283	20231102	151600	100167027	1938	1938	1938	1938	0
284	20231102	151500	100167027	1938	1938	1938	1938	0
285	20231102	151400	100167027	1938	1938	1938	1938	5
286	20231102	151300	100157337	1942	1942	1942	1942	0
287	20231102	151200	100157337	1942	1942	1942	1942	1
288	20231102	151100	100155395	1942	1942	1942	1942	0
289	20231102	151000	100155395	1942	1942	1942	1942	1
290	20231102	150900	100153453	1941	1941	1941	1941	1
291	20231102	150800	100151512	1942	1941	1942	1941	3
292	20231102	150700	100145688	1938	1938	1938	1938	82
293	20231102	150600	99986772	1937	1936	1937	1936	25
294	20231102	150500	99938348	1936	1936	1936	1936	1
295	20231102	150400	99936412	1937	1937	1937	1937	0
296	20231102	150300	99936412	1937	1937	1937	1937	1
297	20231102	150200	99934475	1924	1932	1932	1924	283
298	20231102	150100	99388515	1938	1938	1938	1938	0
299	20231102	150000	99388515	1938	1938	1938	1938	0
300	20231102	145900	99388515	1938	1938	1938	1938	0
301	20231102	145800	99388515	1938	1938	1938	1938	2
302	20231102	145700	99384639	1931	1938	1938	1931	60
303	20231102	145600	99268679	1938	1938	1938	1938	4
304	20231102	145500	99260927	1938	1938	1938	1938	0
305	20231102	145400	99260927	1938	1938	1938	1938	0
306	20231102	145300	99260927	1938	1938	1938	1938	0
307	20231102	145200	99260927	1938	1938	1938	1938	0
308	20231102	145100	99260927	1938	1938	1938	1938	1
309	20231102	145000	99258989	1937	1937	1937	1937	89
310	20231102	144900	99086596	1937	1937	1937	1937	0
311	20231102	144800	99086596	1937	1937	1937	1937	0
312	20231102	144700	99086596	1937	1937	1937	1937	10
313	20231102	144600	99067226	1937	1937	1937	1937	0
314	20231102	144500	99067226	1937	1937	1937	1937	0
315	20231102	144400	99067226	1937	1936	1937	1936	102
316	20231102	144300	98869653	1936	1936	1936	1936	100
317	20231102	144200	98676053	1936	1931	1936	1931	152
318	20231102	144100	98382092	1936	1936	1936	1936	0
319	20231102	144000	98382092	1936	1936	1936	1936	0
320	20231102	143900	98382092	1936	1936	1936	1936	0
321	20231102	143800	98382092	1936	1936	1936	1936	0
322	20231102	143700	98382092	1936	1935	1936	1935	24
323	20231102	143600	98335651	1935	1935	1935	1935	0
324	20231102	143500	98335651	1935	1935	1935	1935	10
325	20231102	143400	98316301	1935	1935	1935	1935	5
326	20231102	143300	98306626	1935	1935	1935	1935	0
327	20231102	143200	98306626	1935	1935	1935	1935	11
328	20231102	143100	98285341	1935	1935	1935	1935	0
329	20231102	143000	98285341	1935	1935	1935	1935	100
330	20231102	142900	98091841	1936	1936	1936	1936	5
331	20231102	142800	98082161	1936	1936	1936	1936	1
332	20231102	142700	98080225	1936	1936	1936	1936	0
333	20231102	142600	98080225	1936	1936	1936	1936	10
334	20231102	142500	98060865	1936	1936	1936	1936	0
335	20231102	142400	98060865	1936	1936	1936	1936	0
336	20231102	142300	98060865	1936	1936	1936	1936	0
337	20231102	142200	98060865	1936	1936	1936	1936	0
338	20231102	142100	98060865	1936	1936	1936	1936	0
339	20231102	142000	98060865	1936	1936	1936	1936	0
340	20231102	141900	98060865	1936	1936	1936	1936	0
341	20231102	141800	98060865	1936	1936	1936	1936	0
342	20231102	141700	98060865	1936	1936	1936	1936	0
343	20231102	141600	98060865	1936	1936	1936	1936	0
344	20231102	141500	98060865	1936	1936	1936	1936	0
345	20231102	141400	98060865	1936	1936	1936	1936	1
346	20231102	141300	98058929	1937	1937	1937	1937	0
347	20231102	141200	98058929	1937	1937	1937	1937	0
348	20231102	141100	98058929	1937	1937	1937	1937	0
349	20231102	141000	98058929	1937	1933	1937	1933	99
350	20231102	140900	97867198	1933	1930	1933	1930	62
351	20231102	140800	97747525	1930	1930	1930	1930	14
352	20231102	140700	97720505	1932	1931	1932	1931	2
353	20231102	140600	97716642	1932	1932	1932	1932	1
354	20231102	140500	97714710	1933	1933	1933	1933	0
355	20231102	140400	97714710	1933	1933	1933	1933	0
356	20231102	140300	97714710	1933	1938	1938	1933	17
357	20231102	140200	97681804	1938	1938	1938	1930	107
358	20231102	140100	97475238	1947	1940	1947	1927	620
359	20231102	140000	96279022	1940	1949	1949	1940	34
360	20231102	135900	96212925	1951	1951	1951	1951	10
361	20231102	135800	96193415	1951	1951	1951	1951	0
362	20231102	135700	96193415	1951	1951	1951	1951	0
363	20231102	135600	96193415	1951	1951	1951	1951	0
364	20231102	135500	96193415	1951	1951	1951	1951	0
365	20231102	135400	96193415	1951	1951	1951	1951	0
366	20231102	135300	96193415	1951	1951	1951	1951	3
367	20231102	135200	96187562	1949	1949	1949	1949	0
368	20231102	135100	96187562	1949	1949	1949	1949	0
369	20231102	135000	96187562	1949	1949	1949	1949	0
370	20231102	134900	96187562	1949	1949	1949	1949	1
371	20231102	134800	96185613	1949	1949	1949	1949	18
372	20231102	134700	96150531	1949	1949	1949	1949	18
373	20231102	134600	96115449	1950	1951	1951	1950	163
374	20231102	134500	95797553	1951	1952	1952	1951	34
375	20231102	134400	95731196	1952	1954	1954	1952	21
376	20231102	134300	95690182	1954	1954	1954	1954	11
377	20231102	134200	95668688	1954	1958	1958	1954	67
378	20231102	134100	95537638	1958	1959	1959	1958	69
379	20231102	134000	95402523	1959	1969	1969	1959	209
380	20231102	133900	94992902	1960	1960	1960	1960	1
381	20231102	133800	94990942	1970	1969	1970	1969	29
382	20231102	133700	94933817	1970	1970	1970	1970	100
383	20231102	133600	94736817	1972	1972	1972	1972	3
384	20231102	133500	94730901	1972	1972	1972	1972	50
385	20231102	133400	94632301	1973	1973	1973	1973	0
386	20231102	133300	94632301	1973	1973	1973	1973	0
387	20231102	133200	94632301	1973	1973	1973	1973	0
388	20231102	133100	94632301	1973	1973	1973	1973	100
389	20231102	133000	94435001	1963	1951	1963	1951	73
390	20231102	132900	94291957	1950	1947	1950	1947	247
391	20231102	132800	93810414	1947	1947	1947	1947	0
392	20231102	132700	93810414	1947	1941	1947	1941	19
393	20231102	132600	93773529	1941	1941	1941	1941	29
394	20231102	132500	93717240	1941	1941	1941	1941	1
395	20231102	132400	93715299	1939	1940	1941	1939	30
396	20231102	132300	93657073	1938	1939	1941	1938	3
397	20231102	132200	93651255	1940	1940	1940	1940	52
398	20231102	132100	93550375	1940	1940	1940	1940	1
399	20231102	132000	93548435	1933	1933	1933	1933	0
400	20231102	131900	93548435	1933	1933	1933	1933	67
401	20231102	131800	93418924	1941	1941	1941	1941	0
402	20231102	131700	93418924	1941	1941	1941	1941	0
403	20231102	131600	93418924	1941	1941	1941	1941	0
404	20231102	131500	93418924	1941	1941	1941	1941	0
405	20231102	131400	93418924	1941	1941	1941	1941	21
406	20231102	131300	93378163	1941	1941	1941	1941	0
407	20231102	131200	93378163	1941	1941	1941	1941	0
408	20231102	131100	93378163	1941	1941	1941	1941	0
409	20231102	131000	93378163	1941	1941	1941	1941	0
410	20231102	130900	93378163	1941	1941	1941	1941	0
411	20231102	130800	93378163	1941	1938	1941	1938	11
412	20231102	130700	93356842	1938	1938	1938	1938	90
413	20231102	130600	93182422	1941	1941	1941	1941	0
414	20231102	130500	93182422	1941	1941	1941	1941	0
415	20231102	130400	93182422	1941	1941	1941	1941	0
416	20231102	130300	93182422	1941	1941	1941	1941	0
417	20231102	130200	93182422	1941	1941	1941	1941	0
418	20231102	130100	93182422	1941	1941	1941	1941	0
419	20231102	130000	93182422	1941	1941	1941	1941	1
420	20231102	125900	93180481	1941	1941	1941	1941	0
421	20231102	125800	93180481	1941	1941	1941	1941	0
422	20231102	125700	93180481	1941	1941	1941	1941	0
423	20231102	125600	93180481	1941	1941	1941	1941	0
424	20231102	125500	93180481	1941	1941	1941	1941	1
425	20231102	125400	93178540	1930	1930	1930	1930	0
426	20231102	125300	93178540	1930	1930	1930	1930	0
427	20231102	125200	93178540	1930	1930	1930	1930	34
428	20231102	125100	93112920	1930	1930	1930	1930	0
429	20231102	125000	93112920	1930	1941	1941	1930	154
430	20231102	124900	92815689	1941	1941	1941	1941	0
431	20231102	124800	92815689	1941	1941	1941	1941	0
432	20231102	124700	92815689	1941	1941	1941	1941	0
433	20231102	124600	92815689	1941	1933	1941	1933	50
434	20231102	124500	92718911	1926	1926	1926	1926	0
435	20231102	124400	92718911	1926	1926	1926	1926	13
436	20231102	124300	92693873	1933	1933	1933	1933	0
437	20231102	124200	92693873	1933	1933	1933	1933	0
438	20231102	124100	92693873	1933	1933	1933	1933	0
439	20231102	124000	92693873	1933	1933	1933	1933	0
440	20231102	123900	92693873	1933	1933	1933	1933	0
441	20231102	123800	92693873	1933	1933	1933	1933	0
442	20231102	123700	92693873	1933	1933	1933	1933	0
443	20231102	123600	92693873	1933	1933	1933	1933	0
444	20231102	123500	92693873	1933	1933	1933	1933	1
445	20231102	123400	92691940	1921	1921	1921	1921	0
446	20231102	123300	92691940	1921	1921	1921	1921	0
447	20231102	123200	92691940	1921	1921	1921	1921	0
448	20231102	123100	92691940	1921	1921	1921	1921	0
449	20231102	123000	92691940	1921	1921	1921	1921	1
450	20231102	122900	92690019	1933	1923	1933	1922	181
451	20231102	122800	92340457	1924	1925	1925	1924	1022
452	20231102	122700	90373108	1925	1925	1925	1925	0
453	20231102	122600	90373108	1925	1925	1925	1925	0
454	20231102	122500	90373108	1925	1925	1925	1925	1
455	20231102	122400	90371183	1929	1929	1929	1929	0
456	20231102	122300	90371183	1929	1929	1929	1929	116
457	20231102	122200	90147419	1929	1929	1929	1929	600
458	20231102	122100	88990019	1926	1926	1926	1926	519
459	20231102	122000	87990425	1926	1926	1926	1926	82
460	20231102	121900	87832493	1930	1930	1930	1930	198
461	20231102	121800	87450353	1941	1941	1941	1941	0
462	20231102	121700	87450353	1941	1941	1941	1941	0
463	20231102	121600	87450353	1941	1960	1960	1910	47
464	20231102	121500	87358542	1961	1956	1961	1956	501
465	20231102	121400	86377704	1958	1960	1960	1958	2
466	20231102	121300	86373786	1950	1988	1988	1950	1539
467	20231102	121200	83370641	1996	1996	1996	1996	0
468	20231102	121100	83370641	1996	1898	2000	1898	4275
469	20231102	121000	75053216	1898	1898	1898	1898	57
470	20231102	120900	74945030	1898	1898	1898	1898	1
471	20231102	120800	74943132	1898	1898	1898	1898	501
472	20231102	120700	73992234	1897	1897	1897	1897	0
473	20231102	120600	73992234	1897	1897	1897	1897	1
474	20231102	120500	73990337	1897	1898	1898	1897	11
475	20231102	120400	73969460	1897	1898	1898	1897	17
476	20231102	120300	73937208	1898	1897	1898	1897	4
477	20231102	120200	73929619	1897	1897	1897	1897	1
478	20231102	120100	73927722	1897	1897	1897	1897	1
479	20231102	120000	73925825	1898	1897	1898	1897	54
480	20231102	115900	73823336	1898	1898	1898	1898	82
481	20231102	115800	73667700	1899	1899	1899	1899	0
482	20231102	115700	73667700	1899	1899	1899	1899	0
483	20231102	115600	73667700	1899	1899	1899	1899	0
484	20231102	115500	73667700	1899	1899	1899	1899	0
485	20231102	115400	73667700	1899	1899	1899	1899	0
486	20231102	115300	73667700	1899	1899	1899	1899	0
487	20231102	115200	73667700	1899	1899	1899	1899	0
488	20231102	115100	73667700	1899	1899	1899	1899	0
489	20231102	115000	73667700	1899	1899	1899	1899	0
490	20231102	114900	73667700	1899	1899	1899	1899	0
491	20231102	114800	73667700	1899	1899	1899	1899	0
492	20231102	114700	73667700	1899	1887	1899	1887	925
493	20231102	114600	71912177	1886	1886	1886	1886	0
494	20231102	114500	71912177	1886	1886	1886	1886	1
495	20231102	114400	71910291	1887	1887	1887	1887	0
496	20231102	114300	71910291	1887	1887	1887	1887	20
497	20231102	114200	71872551	1887	1887	1887	1887	10
498	20231102	114100	71853681	1887	1887	1887	1887	0
499	20231102	114000	71853681	1887	1887	1887	1887	0
500	20231102	113900	71853681	1887	1887	1887	1887	0
501	20231102	113800	71853681	1887	1887	1887	1887	0
502	20231102	113700	71853681	1887	1887	1887	1887	0
503	20231102	113600	71853681	1887	1887	1887	1887	0
504	20231102	113500	71853681	1887	1887	1887	1887	0
505	20231102	113400	71853681	1887	1887	1887	1887	0
506	20231102	113300	71853681	1887	1887	1887	1887	0
507	20231102	113200	71853681	1887	1887	1887	1887	0
508	20231102	113100	71853681	1887	1887	1887	1887	0
509	20231102	113000	71853681	1887	1887	1887	1887	0
510	20231102	112900	71853681	1887	1887	1887	1887	0
511	20231102	112800	71853681	1887	1887	1887	1887	0
512	20231102	112700	71853681	1887	1887	1887	1887	0
513	20231102	112600	71853681	1887	1887	1887	1887	100
514	20231102	112500	71664981	1887	1887	1887	1887	5
515	20231102	112400	71655546	1883	1883	1883	1883	0
516	20231102	112300	71655546	1883	1887	1887	1883	354
517	20231102	112200	70987608	1899	1898	1899	1898	100
518	20231102	112100	70797718	1899	1899	1899	1899	0
519	20231102	112000	70797718	1899	1899	1899	1899	0
520	20231102	111900	70797718	1899	1899	1899	1899	50
521	20231102	111800	70702768	1899	1899	1899	1899	0
522	20231102	111700	70702768	1899	1899	1899	1899	0
523	20231102	111600	70702768	1899	1899	1899	1899	1
524	20231102	111500	70700869	1879	1879	1879	1879	293
525	20231102	111400	70150322	1879	1879	1879	1879	0
526	20231102	111300	70150322	1879	1879	1879	1878	123
527	20231102	111200	69919305	1879	1879	1879	1879	18
528	20231102	111100	69885483	1879	1879	1879	1879	0
529	20231102	111000	69885483	1879	1879	1879	1879	348
530	20231102	110900	69231591	1879	1877	1879	1877	73
531	20231102	110800	69094524	1876	1874	1876	1874	52
532	20231102	110700	68996975	1873	1865	1873	1865	1304
533	20231102	110600	66564986	1865	1865	1865	1865	20
534	20231102	110500	66527686	1865	1865	1865	1865	18
535	20231102	110400	66494116	1865	1865	1865	1865	18
536	20231102	110300	66460546	1865	1865	1865	1865	321
537	20231102	110200	65861881	1865	1865	1865	1865	18
538	20231102	110100	65828311	1865	1865	1865	1865	18
539	20231102	110000	65794741	1865	1865	1865	1864	160
540	20231102	105900	65496473	1865	1865	1865	1865	794
541	20231102	105800	64015663	1865	1865	1865	1865	1475
542	20231102	105700	61264788	1865	1865	1865	1865	7644
543	20231102	105600	47008728	1865	1865	1865	1865	3413
544	20231102	105500	40643483	1864	1865	1865	1864	41
545	20231102	105400	40567047	1865	1865	1865	1865	12
546	20231102	105300	40544667	1865	1865	1865	1865	0
547	20231102	105200	40544667	1865	1865	1865	1865	1458
548	20231102	105100	37825497	1865	1865	1865	1865	3752
549	20231102	105000	30828017	1865	1865	1865	1865	1
550	20231102	104900	30826152	1865	1865	1865	1865	0
551	20231102	104800	30826152	1865	1865	1865	1865	0
552	20231102	104700	30826152	1865	1865	1865	1865	69
553	20231102	104600	30697467	1865	1865	1865	1865	0
554	20231102	104500	30697467	1865	1865	1865	1865	0
555	20231102	104400	30697467	1865	1865	1865	1865	838
556	20231102	104300	29134597	1865	1865	1865	1865	0
557	20231102	104200	29134597	1865	1865	1865	1865	2
558	20231102	104100	29130867	1865	1865	1865	1865	1246
559	20231102	104000	26807077	1865	1865	1865	1865	2
560	20231102	103900	26803347	1865	1865	1865	1865	35
561	20231102	103800	26738072	1865	1865	1865	1865	1
562	20231102	103700	26736207	1865	1865	1865	1865	0
563	20231102	103600	26736207	1865	1865	1865	1865	0
564	20231102	103500	26736207	1865	1865	1865	1865	27
565	20231102	103400	26685852	1865	1865	1865	1865	225
566	20231102	103300	26266227	1865	1865	1865	1865	40
567	20231102	103200	26191627	1865	1865	1865	1865	50
568	20231102	103100	26098377	1865	1865	1865	1865	0
569	20231102	103000	26098377	1865	1865	1865	1865	10
570	20231102	102900	26079727	1865	1865	1865	1865	0
571	20231102	102800	26079727	1865	1865	1865	1865	0
572	20231102	102700	26079727	1865	1865	1865	1865	0
573	20231102	102600	26079727	1865	1865	1865	1865	0
574	20231102	102500	26079727	1865	1865	1865	1865	0
575	20231102	102400	26079727	1865	1865	1865	1865	0
576	20231102	102300	26079727	1865	1865	1865	1865	0
577	20231102	102200	26079727	1865	1865	1865	1865	0
578	20231102	102100	26079727	1865	1865	1865	1865	14
579	20231102	102000	26053617	1865	1865	1865	1865	1593
580	20231102	101900	23082672	1864	1864	1864	1864	409
581	20231102	101800	22320296	1864	1864	1864	1864	0
582	20231102	101700	22320296	1864	1864	1864	1864	0
583	20231102	101600	22320296	1864	1862	1864	1862	34
584	20231102	101500	22256986	1865	1865	1865	1865	0
585	20231102	101400	22256986	1865	1865	1865	1865	0
586	20231102	101300	22256986	1865	1865	1865	1865	0
587	20231102	101200	22256986	1865	1865	1865	1865	1
588	20231102	101100	22255121	1865	1865	1865	1865	0
589	20231102	101000	22255121	1865	1865	1865	1865	10
590	20231102	100900	22236471	1865	1865	1865	1865	0
591	20231102	100800	22236471	1865	1865	1865	1865	60
592	20231102	100700	22124571	1865	1865	1865	1865	169
593	20231102	100600	21809386	1865	1865	1865	1865	724
594	20231102	100500	20459126	1865	1865	1865	1865	81
595	20231102	100400	20308061	1865	1865	1865	1865	24
596	20231102	100300	20263301	1865	1865	1865	1865	21
597	20231102	100200	20224136	1865	1864	1865	1864	389
598	20231102	100100	19498679	1865	1865	1865	1865	213
599	20231102	100000	19101434	1865	1857	1865	1857	201
600	20231102	095900	18728169	1865	1865	1865	1865	1
601	20231102	095800	18726304	1857	1858	1858	1857	987
602	20231102	095700	16893302	1859	1861	1861	1859	492
603	20231102	095600	15978077	1861	1861	1861	1861	0
604	20231102	095500	15978077	1861	1863	1863	1861	611
605	20231102	095400	14839806	1865	1865	1865	1865	600
606	20231102	095300	13720806	1865	1865	1865	1865	893
607	20231102	095200	12055361	1864	1864	1864	1864	0
608	20231102	095100	12055361	1864	1864	1864	1864	462
609	20231102	095000	11194193	1864	1864	1864	1864	0
610	20231102	094900	11194193	1864	1864	1864	1864	0
611	20231102	094800	11194193	1864	1864	1864	1864	10
612	20231102	094700	11175553	1864	1864	1864	1864	103
613	20231102	094600	10983561	1864	1864	1864	1864	0
614	20231102	094500	10983561	1864	1864	1864	1864	5
615	20231102	094400	10974241	1864	1865	1865	1864	105
616	20231102	094300	10778421	1865	1864	1865	1864	46
617	20231102	094200	10692667	1865	1865	1865	1865	0
618	20231102	094100	10692667	1865	1863	1865	1863	1000
619	20231102	094000	8828980	1863	1863	1863	1863	0
620	20231102	093900	8828980	1863	1863	1863	1863	1
621	20231102	093800	8827117	1864	1863	1864	1863	5
622	20231102	093700	8817800	1864	1864	1864	1864	93
623	20231102	093600	8644448	1864	1864	1864	1864	0
624	20231102	093500	8644448	1864	1864	1864	1864	0
625	20231102	093400	8644448	1864	1864	1864	1864	95
626	20231102	093300	8467368	1864	1864	1864	1864	0
627	20231102	093200	8467368	1864	1863	1864	1863	7
628	20231102	093100	8454326	1864	1864	1864	1864	0
629	20231102	093000	8454326	1864	1864	1864	1864	0
630	20231102	092900	8454326	1864	1864	1864	1864	195
631	20231102	092800	8090846	1865	1865	1865	1865	12
632	20231102	092700	8068466	1862	1862	1862	1862	0
633	20231102	092600	8068466	1862	1862	1862	1862	22
634	20231102	092500	8027502	1865	1865	1865	1865	0
635	20231102	092400	8027502	1865	1865	1865	1865	5
636	20231102	092300	8018177	1865	1861	1865	1861	7
637	20231102	092200	8005139	1862	1862	1862	1862	0
638	20231102	092100	8005139	1862	1861	1862	1861	29
639	20231102	092000	7951169	1862	1862	1862	1862	0
640	20231102	091900	7951169	1862	1862	1862	1862	0
641	20231102	091800	7951169	1862	1855	1862	1855	570
642	20231102	091700	6893404	1855	1855	1855	1855	212
643	20231102	091600	6500144	1855	1855	1855	1855	14
644	20231102	091500	6474174	1851	1855	1855	1851	512
645	20231102	091400	5526274	1855	1855	1855	1855	13
646	20231102	091300	5502159	1855	1855	1855	1855	511
647	20231102	091200	4554254	1856	1856	1857	1856	24
648	20231102	091100	4509709	1858	1857	1858	1857	34
649	20231102	091000	4446570	1862	1862	1862	1862	0
650	20231102	090900	4446570	1862	1862	1862	1862	0
651	20231102	090800	4446570	1862	1862	1862	1862	0
652	20231102	090700	4446570	1862	1862	1862	1862	0
653	20231102	090600	4446570	1862	1862	1862	1862	0
654	20231102	090500	4446570	1862	1862	1862	1862	0
655	20231102	090400	4446570	1862	1862	1862	1862	0
656	20231102	090300	4446570	1862	1862	1862	1862	0
657	20231102	090200	4446570	1862	1850	1862	1850	1092
658	20231102	090100	2425042	1850	1849	1850	1849	65
659	20231102	090000	2304841	1849	1846	1849	1846	1248