KissMeData/090410/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195700	335938906	1953	1953	1953	1953	7306
3	20231110	195600	335938906	1953	1953	1953	1953	0
4	20231110	195500	335938906	1953	1953	1953	1953	0
5	20231110	195400	335938906	1953	1953	1953	1953	0
6	20231110	195300	335938906	1953	1953	1953	1953	0
7	20231110	195200	335938906	1953	1953	1953	1953	0
8	20231110	195100	335938906	1953	1953	1953	1953	0
9	20231110	195000	335938906	1953	1953	1953	1953	0
10	20231110	194900	335938906	1953	1953	1953	1953	0
11	20231110	194800	335938906	1953	1953	1953	1953	0
12	20231110	194700	335938906	1953	1953	1953	1953	0
13	20231110	194600	335938906	1953	1953	1953	1953	0
14	20231110	194500	335938906	1953	1953	1953	1953	0
15	20231110	194400	335938906	1953	1953	1953	1953	0
16	20231110	194300	335938906	1953	1953	1953	1953	0
17	20231110	194200	335938906	1953	1953	1953	1953	0
18	20231110	194100	335938906	1953	1953	1953	1953	0
19	20231110	194000	335938906	1953	1953	1953	1953	0
20	20231110	193900	335938906	1953	1953	1953	1953	0
21	20231110	193800	335938906	1953	1953	1953	1953	0
22	20231110	193700	335938906	1953	1953	1953	1953	0
23	20231110	193600	335938906	1953	1953	1953	1953	0
24	20231110	193500	335938906	1953	1953	1953	1953	0
25	20231110	193400	335938906	1953	1953	1953	1953	0
26	20231110	193300	335938906	1953	1953	1953	1953	0
27	20231110	193200	335938906	1953	1953	1953	1953	0
28	20231110	193100	335938906	1953	1953	1953	1953	0
29	20231110	193000	335938906	1953	1953	1953	1953	0
30	20231110	192900	335938906	1953	1953	1953	1953	0
31	20231110	192800	335938906	1953	1953	1953	1953	0
32	20231110	192700	335938906	1953	1953	1953	1953	7306
33	20231110	192600	335938906	1953	1953	1953	1953	0
34	20231110	192500	335938906	1953	1953	1953	1953	0
35	20231110	192400	335938906	1953	1953	1953	1953	0
36	20231110	192300	335938906	1953	1953	1953	1953	0
37	20231110	192200	335938906	1953	1953	1953	1953	0
38	20231110	192100	335938906	1953	1953	1953	1953	0
39	20231110	192000	335938906	1953	1953	1953	1953	0
40	20231110	191900	335938906	1953	1953	1953	1953	0
41	20231110	191800	335938906	1953	1953	1953	1953	0
42	20231110	191700	335938906	1953	1953	1953	1953	0
43	20231110	191600	335938906	1953	1953	1953	1953	0
44	20231110	191500	335938906	1953	1953	1953	1953	0
45	20231110	191400	335938906	1953	1953	1953	1953	0
46	20231110	191300	335938906	1953	1953	1953	1953	0
47	20231110	191200	335938906	1953	1953	1953	1953	0
48	20231110	191100	335938906	1953	1953	1953	1953	0
49	20231110	191000	335938906	1953	1953	1953	1953	0
50	20231110	190900	335938906	1953	1953	1953	1953	0
51	20231110	190800	335938906	1953	1953	1953	1953	0
52	20231110	190700	335938906	1953	1953	1953	1953	0
53	20231110	190600	335938906	1953	1953	1953	1953	0
54	20231110	190500	335938906	1953	1953	1953	1953	0
55	20231110	190400	335938906	1953	1953	1953	1953	0
56	20231110	190300	335938906	1953	1953	1953	1953	0
57	20231110	190200	335938906	1953	1953	1953	1953	0
58	20231110	190100	335938906	1953	1953	1953	1953	0
59	20231110	190000	335938906	1953	1953	1953	1953	0
60	20231110	185900	335938906	1953	1953	1953	1953	0
61	20231110	185800	335938906	1953	1953	1953	1953	0
62	20231110	185700	335938906	1953	1953	1953	1953	7306
63	20231110	185600	335938906	1953	1953	1953	1953	0
64	20231110	185500	335938906	1953	1953	1953	1953	0
65	20231110	185400	335938906	1953	1953	1953	1953	0
66	20231110	185300	335938906	1953	1953	1953	1953	0
67	20231110	185200	335938906	1953	1953	1953	1953	0
68	20231110	185100	335938906	1953	1953	1953	1953	0
69	20231110	185000	335938906	1953	1953	1953	1953	0
70	20231110	184900	335938906	1953	1953	1953	1953	0
71	20231110	184800	335938906	1953	1953	1953	1953	0
72	20231110	184700	335938906	1953	1953	1953	1953	0
73	20231110	184600	335938906	1953	1953	1953	1953	0
74	20231110	184500	335938906	1953	1953	1953	1953	0
75	20231110	184400	335938906	1953	1953	1953	1953	0
76	20231110	184300	335938906	1953	1953	1953	1953	0
77	20231110	184200	335938906	1953	1953	1953	1953	0
78	20231110	184100	335938906	1953	1953	1953	1953	0
79	20231110	184000	335938906	1953	1953	1953	1953	0
80	20231110	183900	335938906	1953	1953	1953	1953	0
81	20231110	183800	335938906	1953	1953	1953	1953	0
82	20231110	183700	335938906	1953	1953	1953	1953	0
83	20231110	183600	335938906	1953	1953	1953	1953	0
84	20231110	183500	335938906	1953	1953	1953	1953	0
85	20231110	183400	335938906	1953	1953	1953	1953	0
86	20231110	183300	335938906	1953	1953	1953	1953	0
87	20231110	183200	335938906	1953	1953	1953	1953	0
88	20231110	183100	335938906	1953	1953	1953	1953	0
89	20231110	183000	335938906	1953	1953	1953	1953	0
90	20231110	182900	335938906	1953	1953	1953	1953	0
91	20231110	182800	335938906	1953	1953	1953	1953	0
92	20231110	182700	335938906	1953	1953	1953	1953	7306
93	20231110	182600	335938906	1953	1953	1953	1953	0
94	20231110	182500	335938906	1953	1953	1953	1953	0
95	20231110	182400	335938906	1953	1953	1953	1953	0
96	20231110	182300	335938906	1953	1953	1953	1953	0
97	20231110	182200	335938906	1953	1953	1953	1953	0
98	20231110	182100	335938906	1953	1953	1953	1953	0
99	20231110	182000	335938906	1953	1953	1953	1953	0
100	20231110	181900	335938906	1953	1953	1953	1953	0
101	20231110	181800	335938906	1953	1953	1953	1953	0
102	20231110	181700	335938906	1953	1953	1953	1953	0
103	20231110	181600	335938906	1953	1953	1953	1953	0
104	20231110	181500	335938906	1953	1953	1953	1953	0
105	20231110	181400	335938906	1953	1953	1953	1953	0
106	20231110	181300	335938906	1953	1953	1953	1953	0
107	20231110	181200	335938906	1953	1953	1953	1953	0
108	20231110	181100	335938906	1953	1953	1953	1953	0
109	20231110	181000	335938906	1953	1953	1953	1953	0
110	20231110	180900	335938906	1953	1953	1953	1953	0
111	20231110	180800	335938906	1953	1953	1953	1953	0
112	20231110	180700	335938906	1953	1953	1953	1953	0
113	20231110	180600	335938906	1953	1953	1953	1953	0
114	20231110	180500	335938906	1953	1953	1953	1953	0
115	20231110	180400	335938906	1953	1953	1953	1953	0
116	20231110	180300	335938906	1953	1953	1953	1953	0
117	20231110	180200	335938906	1953	1953	1953	1953	0
118	20231110	180100	335938906	1953	1953	1953	1953	0
119	20231110	180000	335938906	1953	1953	1953	1953	0
120	20231110	175900	335938906	1953	1953	1953	1953	0
121	20231110	175800	335938906	1953	1953	1953	1953	0
122	20231110	175700	335938906	1953	1953	1953	1953	7306
123	20231110	175600	335938906	1953	1953	1953	1953	0
124	20231110	175500	335938906	1953	1953	1953	1953	0
125	20231110	175400	335938906	1953	1953	1953	1953	0
126	20231110	175300	335938906	1953	1953	1953	1953	0
127	20231110	175200	335938906	1953	1953	1953	1953	0
128	20231110	175100	335938906	1953	1953	1953	1953	0
129	20231110	175000	335938906	1953	1953	1953	1953	0
130	20231110	174900	335938906	1953	1953	1953	1953	0
131	20231110	174800	335938906	1953	1953	1953	1953	0
132	20231110	174700	335938906	1953	1953	1953	1953	0
133	20231110	174600	335938906	1953	1953	1953	1953	0
134	20231110	174500	335938906	1953	1953	1953	1953	0
135	20231110	174400	335938906	1953	1953	1953	1953	0
136	20231110	174300	335938906	1953	1953	1953	1953	0
137	20231110	174200	335938906	1953	1953	1953	1953	0
138	20231110	174100	335938906	1953	1953	1953	1953	0
139	20231110	174000	335938906	1953	1953	1953	1953	0
140	20231110	173900	335938906	1953	1953	1953	1953	0
141	20231110	173800	335938906	1953	1953	1953	1953	0
142	20231110	173700	335938906	1953	1953	1953	1953	0
143	20231110	173600	335938906	1953	1953	1953	1953	0
144	20231110	173500	335938906	1953	1953	1953	1953	0
145	20231110	173400	335938906	1953	1953	1953	1953	0
146	20231110	173300	335938906	1953	1953	1953	1953	0
147	20231110	173200	335938906	1953	1953	1953	1953	0
148	20231110	173100	335938906	1953	1953	1953	1953	0
149	20231110	173000	335938906	1953	1953	1953	1953	0
150	20231110	172900	335938906	1953	1953	1953	1953	0
151	20231110	172800	335938906	1953	1953	1953	1953	0
152	20231110	172700	335938906	1953	1953	1953	1953	7306
153	20231110	172600	335938906	1953	1953	1953	1953	0
154	20231110	172500	335938906	1953	1953	1953	1953	0
155	20231110	172400	335938906	1953	1953	1953	1953	0
156	20231110	172300	335938906	1953	1953	1953	1953	0
157	20231110	172200	335938906	1953	1953	1953	1953	0
158	20231110	172100	335938906	1953	1953	1953	1953	0
159	20231110	172000	335938906	1953	1953	1953	1953	0
160	20231110	171900	335938906	1953	1953	1953	1953	0
161	20231110	171800	335938906	1953	1953	1953	1953	0
162	20231110	171700	335938906	1953	1953	1953	1953	0
163	20231110	171600	335938906	1953	1953	1953	1953	0
164	20231110	171500	335938906	1953	1953	1953	1953	0
165	20231110	171400	335938906	1953	1953	1953	1953	0
166	20231110	171300	335938906	1953	1953	1953	1953	0
167	20231110	171200	335938906	1953	1953	1953	1953	0
168	20231110	171100	335938906	1953	1953	1953	1953	0
169	20231110	171000	335938906	1953	1953	1953	1953	0
170	20231110	170900	335938906	1953	1953	1953	1953	0
171	20231110	170800	335938906	1953	1953	1953	1953	0
172	20231110	170700	335938906	1953	1953	1953	1953	0
173	20231110	170600	335938906	1953	1953	1953	1953	0
174	20231110	170500	335938906	1953	1953	1953	1953	0
175	20231110	170400	335938906	1953	1953	1953	1953	0
176	20231110	170300	335938906	1953	1953	1953	1953	0
177	20231110	170200	335938906	1953	1953	1953	1953	0
178	20231110	170100	335938906	1953	1953	1953	1953	0
179	20231110	170000	335938906	1953	1953	1953	1953	0
180	20231110	165900	335938906	1953	1953	1953	1953	0
181	20231110	165800	335938906	1953	1953	1953	1953	0
182	20231110	165700	335938906	1953	1953	1953	1953	7306
183	20231110	165600	335938906	1953	1953	1953	1953	0
184	20231110	165500	335938906	1953	1953	1953	1953	0
185	20231110	165400	335938906	1953	1953	1953	1953	0
186	20231110	165300	335938906	1953	1953	1953	1953	0
187	20231110	165200	335938906	1953	1953	1953	1953	0
188	20231110	165100	335938906	1953	1953	1953	1953	0
189	20231110	165000	335938906	1953	1953	1953	1953	0
190	20231110	164900	335938906	1953	1953	1953	1953	0
191	20231110	164800	335938906	1953	1953	1953	1953	0
192	20231110	164700	335938906	1953	1953	1953	1953	0
193	20231110	164600	335938906	1953	1953	1953	1953	0
194	20231110	164500	335938906	1953	1953	1953	1953	0
195	20231110	164400	335938906	1953	1953	1953	1953	0
196	20231110	164300	335938906	1953	1953	1953	1953	0
197	20231110	164200	335938906	1953	1953	1953	1953	0
198	20231110	164100	335938906	1953	1953	1953	1953	0
199	20231110	164000	335938906	1953	1953	1953	1953	0
200	20231110	163900	335938906	1953	1953	1953	1953	0
201	20231110	163800	335938906	1953	1953	1953	1953	0
202	20231110	163700	335938906	1953	1953	1953	1953	0
203	20231110	163600	335938906	1953	1953	1953	1953	0
204	20231110	163500	335938906	1953	1953	1953	1953	0
205	20231110	163400	335938906	1953	1953	1953	1953	0
206	20231110	163300	335938906	1953	1953	1953	1953	0
207	20231110	163200	335938906	1953	1953	1953	1953	0
208	20231110	163100	335938906	1953	1953	1953	1953	0
209	20231110	163000	335938906	1953	1953	1953	1953	0
210	20231110	162900	335938906	1953	1953	1953	1953	0
211	20231110	162800	335938906	1953	1953	1953	1953	0
212	20231110	162700	335938906	1953	1953	1953	1953	7306
213	20231110	162600	335938906	1953	1953	1953	1953	0
214	20231110	162500	335938906	1953	1953	1953	1953	0
215	20231110	162400	335938906	1953	1953	1953	1953	0
216	20231110	162300	335938906	1953	1953	1953	1953	0
217	20231110	162200	335938906	1953	1953	1953	1953	0
218	20231110	162100	335938906	1953	1953	1953	1953	0
219	20231110	162000	335938906	1953	1953	1953	1953	0
220	20231110	161900	335938906	1953	1953	1953	1953	0
221	20231110	161800	335938906	1953	1953	1953	1953	0
222	20231110	161700	335938906	1953	1953	1953	1953	0
223	20231110	161600	335938906	1953	1953	1953	1953	0
224	20231110	161500	335938906	1953	1953	1953	1953	0
225	20231110	161400	335938906	1953	1953	1953	1953	0
226	20231110	161300	335938906	1953	1953	1953	1953	0
227	20231110	161200	335938906	1953	1953	1953	1953	0
228	20231110	161100	335938906	1953	1953	1953	1953	0
229	20231110	161000	335938906	1953	1953	1953	1953	0
230	20231110	160900	335938906	1953	1953	1953	1953	0
231	20231110	160800	335938906	1953	1953	1953	1953	0
232	20231110	160700	335938906	1953	1953	1953	1953	0
233	20231110	160600	335938906	1953	1953	1953	1953	0
234	20231110	160500	335938906	1953	1953	1953	1953	0
235	20231110	160400	335938906	1953	1953	1953	1953	0
236	20231110	160300	335938906	1953	1953	1953	1953	0
237	20231110	160200	335938906	1953	1953	1953	1953	0
238	20231110	160100	335938906	1953	1953	1953	1953	0
239	20231110	160000	335938906	1953	1953	1953	1953	0
240	20231110	155900	335938906	1953	1953	1953	1953	0
241	20231110	155800	335938906	1953	1953	1953	1953	0
242	20231110	155700	335938906	1953	1953	1953	1953	7306
243	20231110	155600	335938906	1953	1953	1953	1953	0
244	20231110	155500	335938906	1953	1953	1953	1953	0
245	20231110	155400	335938906	1953	1953	1953	1953	0
246	20231110	155300	335938906	1953	1953	1953	1953	0
247	20231110	155200	335938906	1953	1953	1953	1953	0
248	20231110	155100	335938906	1953	1953	1953	1953	0
249	20231110	155000	335938906	1953	1953	1953	1953	0
250	20231110	154900	335938906	1953	1953	1953	1953	0
251	20231110	154800	335938906	1953	1953	1953	1953	0
252	20231110	154700	335938906	1953	1953	1953	1953	0
253	20231110	154600	335938906	1953	1953	1953	1953	0
254	20231110	154500	335938906	1953	1953	1953	1953	0
255	20231110	154400	335938906	1953	1953	1953	1953	0
256	20231110	154300	335938906	1953	1953	1953	1953	0
257	20231110	154200	335938906	1953	1953	1953	1953	0
258	20231110	154100	335938906	1953	1953	1953	1953	0
259	20231110	154000	335938906	1953	1953	1953	1953	0
260	20231110	153900	335938906	1953	1953	1953	1953	0
261	20231110	153800	335938906	1953	1953	1953	1953	0
262	20231110	153700	335938906	1953	1953	1953	1953	0
263	20231110	153600	335938906	1953	1953	1953	1953	0
264	20231110	153500	335938906	1953	1953	1953	1953	0
265	20231110	153400	335938906	1953	1953	1953	1953	0
266	20231110	153300	335938906	1953	1953	1953	1953	0
267	20231110	153200	335938906	1953	1953	1953	1953	0
268	20231110	153100	335938906	1953	1953	1953	1953	0
269	20231110	153000	335938906	1953	1953	1953	1953	7306
270	20231110	152900	321670288	1953	1953	1953	1953	0
271	20231110	152800	321670288	1953	1953	1953	1953	0
272	20231110	152700	321670288	1953	1953	1953	1953	0
273	20231110	152600	321670288	1953	1953	1953	1953	0
274	20231110	152500	321670288	1953	1953	1953	1953	0
275	20231110	152400	321670288	1953	1953	1953	1953	0
276	20231110	152300	321670288	1953	1953	1953	1953	0
277	20231110	152200	321670288	1953	1953	1953	1953	0
278	20231110	152100	321670288	1953	1953	1953	1953	0
279	20231110	152000	321670288	1953	1953	1953	1953	0
280	20231110	151900	321670288	1953	1953	1953	1949	157
281	20231110	151800	321363879	1954	1954	1954	1954	0
282	20231110	151700	321363879	1954	1954	1954	1954	0
283	20231110	151600	321363879	1954	1954	1954	1954	1
284	20231110	151500	321361925	1949	1949	1950	1949	1114
285	20231110	151400	319190709	1950	1951	1951	1950	526
286	20231110	151300	318164983	1949	1949	1949	1949	0
287	20231110	151200	318164983	1949	1950	1950	1949	500
288	20231110	151100	317190181	1954	1950	1954	1950	517
289	20231110	151000	316182027	1950	1950	1950	1950	84
290	20231110	150900	316018227	1954	1954	1954	1954	0
291	20231110	150800	316018227	1954	1949	1954	1949	1615
292	20231110	150700	312869665	1949	1949	1949	1949	0
293	20231110	150600	312869665	1949	1949	1949	1949	1000
294	20231110	150500	310920665	1954	1952	1954	1948	2011
295	20231110	150400	307002169	1951	1947	1951	1947	3041
296	20231110	150300	301073225	1946	1946	1946	1946	0
297	20231110	150200	301073225	1946	1949	1949	1946	2
298	20231110	150100	301069330	1949	1949	1949	1949	0
299	20231110	150000	301069330	1949	1947	1949	1946	1019
300	20231110	145900	299086297	1946	1946	1946	1946	3
301	20231110	145800	299080459	1950	1946	1950	1946	56
302	20231110	145700	298971479	1946	1946	1946	1946	0
303	20231110	145600	298971479	1946	1946	1946	1946	0
304	20231110	145500	298971479	1946	1948	1948	1946	900
305	20231110	145400	297219943	1948	1948	1948	1948	0
306	20231110	145300	297219943	1948	1952	1952	1948	2000
307	20231110	145200	293323158	1952	1952	1952	1952	37
308	20231110	145100	293250934	1954	1954	1954	1954	1
309	20231110	145000	293248980	1952	1952	1952	1952	126
310	20231110	144900	293003028	1952	1952	1952	1952	14
311	20231110	144800	292975700	1954	1954	1954	1952	3
312	20231110	144700	292969840	1952	1952	1952	1952	129
313	20231110	144600	292718032	1952	1952	1952	1952	37
314	20231110	144500	292645808	1954	1954	1954	1954	0
315	20231110	144400	292645808	1954	1954	1954	1954	11
316	20231110	144300	292624314	1952	1952	1952	1952	3
317	20231110	144200	292618458	1953	1953	1953	1953	0
318	20231110	144100	292618458	1953	1953	1953	1953	25
319	20231110	144000	292569633	1953	1953	1953	1953	75
320	20231110	143900	292423158	1953	1953	1953	1953	0
321	20231110	143800	292423158	1953	1953	1953	1953	1
322	20231110	143700	292421205	1952	1952	1953	1952	249
323	20231110	143600	291935156	1952	1952	1952	1952	231
324	20231110	143500	291484244	1953	1953	1953	1953	100
325	20231110	143400	291288944	1954	1954	1954	1954	0
326	20231110	143300	291288944	1954	1954	1954	1954	5
327	20231110	143200	291279174	1954	1954	1954	1954	0
328	20231110	143100	291279174	1954	1954	1954	1954	150
329	20231110	143000	290986074	1954	1954	1954	1954	0
330	20231110	142900	290986074	1954	1954	1954	1954	0
331	20231110	142800	290986074	1954	1954	1954	1954	1
332	20231110	142700	290984120	1949	1949	1949	1949	679
333	20231110	142600	289660749	1954	1954	1954	1954	2
334	20231110	142500	289656841	1952	1951	1952	1951	829
335	20231110	142400	288038655	1952	1952	1952	1952	0
336	20231110	142300	288038655	1952	1952	1952	1952	0
337	20231110	142200	288038655	1952	1952	1952	1952	0
338	20231110	142100	288038655	1952	1952	1952	1952	0
339	20231110	142000	288038655	1952	1952	1952	1952	0
340	20231110	141900	288038655	1952	1952	1952	1952	0
341	20231110	141800	288038655	1952	1952	1952	1952	0
342	20231110	141700	288038655	1952	1952	1952	1952	0
343	20231110	141600	288038655	1952	1952	1952	1952	1
344	20231110	141500	288036703	1946	1950	1950	1946	10000
345	20231110	141400	268576303	1951	1951	1951	1951	0
346	20231110	141300	268576303	1951	1951	1951	1951	0
347	20231110	141200	268576303	1951	1951	1951	1951	0
348	20231110	141100	268576303	1951	1951	1951	1951	1
349	20231110	141000	268574352	1952	1952	1952	1952	650
350	20231110	140900	267305552	1952	1952	1952	1952	1
351	20231110	140800	267303600	1951	1951	1951	1951	0
352	20231110	140700	267303600	1951	1951	1951	1951	0
353	20231110	140600	267303600	1951	1950	1951	1950	2516
354	20231110	140500	262396998	1946	1946	1946	1946	0
355	20231110	140400	262396998	1946	1945	1946	1945	558
356	20231110	140300	261311539	1945	1945	1945	1945	2
357	20231110	140200	261307649	1945	1950	1950	1945	3254
358	20231110	140100	254973601	1947	1948	1950	1947	79
359	20231110	140000	254819784	1947	1948	1948	1947	1070
360	20231110	135900	252736493	1947	1947	1947	1947	0
361	20231110	135800	252736493	1947	1947	1947	1947	194
362	20231110	135700	252358775	1950	1950	1950	1950	0
363	20231110	135600	252358775	1950	1949	1950	1949	2000
364	20231110	135500	248458861	1946	1946	1946	1946	0
365	20231110	135400	248458861	1946	1946	1946	1946	0
366	20231110	135300	248458861	1946	1947	1947	1946	35
367	20231110	135200	248390721	1950	1950	1950	1950	0
368	20231110	135100	248390721	1950	1947	1950	1947	21
369	20231110	135000	248349831	1946	1946	1946	1946	0
370	20231110	134900	248349831	1946	1946	1946	1946	0
371	20231110	134800	248349831	1946	1946	1946	1946	0
372	20231110	134700	248349831	1946	1946	1946	1946	0
373	20231110	134600	248349831	1946	1951	1951	1946	6
374	20231110	134500	248338130	1952	1952	1952	1952	1
375	20231110	134400	248336178	1950	1952	1952	1950	683
376	20231110	134300	247004284	1952	1952	1952	1952	1
377	20231110	134200	247002332	1950	1950	1950	1950	1023
378	20231110	134100	245007482	1952	1952	1952	1952	0
379	20231110	134000	245007482	1952	1952	1952	1952	48
380	20231110	133900	244913786	1954	1954	1954	1954	0
381	20231110	133800	244913786	1954	1954	1954	1952	153
382	20231110	133700	244614928	1954	1954	1954	1954	152
383	20231110	133600	244317920	1954	1954	1954	1954	0
384	20231110	133500	244317920	1954	1954	1954	1954	0
385	20231110	133400	244317920	1954	1954	1954	1954	0
386	20231110	133300	244317920	1954	1954	1954	1954	0
387	20231110	133200	244317920	1954	1954	1954	1954	20
388	20231110	133100	244278840	1954	1954	1954	1954	0
389	20231110	133000	244278840	1954	1954	1954	1954	30
390	20231110	132900	244220220	1954	1954	1954	1954	0
391	20231110	132800	244220220	1954	1954	1954	1954	0
392	20231110	132700	244220220	1954	1954	1954	1954	0
393	20231110	132600	244220220	1954	1950	1954	1950	2
394	20231110	132500	244216316	1946	1948	1948	1946	2000
395	20231110	132400	240322252	1949	1949	1949	1949	400
396	20231110	132300	239542652	1949	1949	1949	1949	0
397	20231110	132200	239542652	1949	1949	1949	1949	100
398	20231110	132100	239347752	1956	1956	1956	1956	0
399	20231110	132000	239347752	1956	1955	1956	1955	1000
400	20231110	131900	237391973	1956	1956	1956	1956	0
401	20231110	131800	237391973	1956	1952	1956	1952	4000
402	20231110	131700	229578067	1952	1951	1952	1951	399
403	20231110	131600	228799236	1952	1952	1952	1952	0
404	20231110	131500	228799236	1952	1952	1952	1952	0
405	20231110	131400	228799236	1952	1952	1952	1952	1
406	20231110	131300	228797284	1951	1951	1951	1951	0
407	20231110	131200	228797284	1951	1951	1951	1951	0
408	20231110	131100	228797284	1951	1951	1951	1951	602
409	20231110	131000	227622782	1951	1951	1951	1951	398
410	20231110	130900	226846284	1952	1952	1952	1952	0
411	20231110	130800	226846284	1952	1952	1952	1952	0
412	20231110	130700	226846284	1952	1952	1952	1952	0
413	20231110	130600	226846284	1952	1952	1952	1952	0
414	20231110	130500	226846284	1952	1950	1952	1950	1001
415	20231110	130400	224894332	1950	1950	1950	1950	0
416	20231110	130300	224894332	1950	1950	1950	1950	1000
417	20231110	130200	222944332	1954	1950	1954	1950	326
418	20231110	130100	222308608	1950	1950	1950	1950	201
419	20231110	130000	221916658	1950	1950	1950	1950	66
420	20231110	125900	221787958	1954	1954	1954	1954	0
421	20231110	125800	221787958	1954	1948	1954	1948	101
422	20231110	125700	221591203	1948	1948	1948	1948	1
423	20231110	125600	221589255	1947	1947	1947	1947	0
424	20231110	125500	221589255	1947	1947	1947	1947	566
425	20231110	125400	220487253	1947	1947	1947	1947	4
426	20231110	125300	220479465	1946	1946	1946	1946	79
427	20231110	125200	220325731	1946	1946	1946	1946	21
428	20231110	125100	220284865	1946	1946	1946	1946	100
429	20231110	125000	220090265	1947	1947	1947	1947	100
430	20231110	124900	219895565	1945	1945	1945	1945	0
431	20231110	124800	219895565	1945	1945	1945	1945	0
432	20231110	124700	219895565	1945	1945	1945	1945	0
433	20231110	124600	219895565	1945	1945	1945	1945	2
434	20231110	124500	219891675	1942	1942	1942	1942	0
435	20231110	124400	219891675	1942	1942	1942	1942	0
436	20231110	124300	219891675	1942	1942	1942	1942	0
437	20231110	124200	219891675	1942	1942	1942	1942	0
438	20231110	124100	219891675	1942	1942	1942	1942	306
439	20231110	124000	219297423	1941	1941	1941	1941	0
440	20231110	123900	219297423	1941	1941	1941	1941	0
441	20231110	123800	219297423	1941	1941	1941	1941	0
442	20231110	123700	219297423	1941	1946	1946	1941	5000
443	20231110	123600	209580869	1947	1949	1949	1947	668
444	20231110	123500	208279169	1949	1949	1949	1949	0
445	20231110	123400	208279169	1949	1949	1949	1949	0
446	20231110	123300	208279169	1949	1949	1949	1949	0
447	20231110	123200	208279169	1949	1949	1949	1949	0
448	20231110	123100	208279169	1949	1949	1949	1949	0
449	20231110	123000	208279169	1949	1949	1949	1949	33
450	20231110	122900	208214852	1949	1949	1949	1949	0
451	20231110	122800	208214852	1949	1949	1949	1949	2
452	20231110	122700	208210954	1954	1954	1954	1954	1
453	20231110	122600	208209000	1956	1956	1956	1956	0
454	20231110	122500	208209000	1956	1956	1956	1956	0
455	20231110	122400	208209000	1956	1956	1956	1956	0
456	20231110	122300	208209000	1956	1956	1956	1956	0
457	20231110	122200	208209000	1956	1956	1956	1956	0
458	20231110	122100	208209000	1956	1956	1956	1956	0
459	20231110	122000	208209000	1956	1956	1956	1956	0
460	20231110	121900	208209000	1956	1956	1956	1956	0
461	20231110	121800	208209000	1956	1956	1956	1956	1
462	20231110	121700	208207044	1956	1956	1956	1956	0
463	20231110	121600	208207044	1956	1948	1956	1948	12
464	20231110	121500	208183660	1948	1949	1949	1948	700
465	20231110	121400	206819960	1949	1949	1949	1949	0
466	20231110	121300	206819960	1949	1949	1949	1949	0
467	20231110	121200	206819960	1949	1949	1949	1949	0
468	20231110	121100	206819960	1949	1951	1951	1949	326
469	20231110	121000	206184293	1956	1956	1956	1956	0
470	20231110	120900	206184293	1956	1956	1956	1956	0
471	20231110	120800	206184293	1956	1956	1956	1956	1
472	20231110	120700	206182337	1950	1950	1950	1950	0
473	20231110	120600	206182337	1950	1950	1950	1950	1500
474	20231110	120500	203257337	1950	1950	1950	1950	0
475	20231110	120400	203257337	1950	1950	1950	1950	220
476	20231110	120300	202828337	1956	1956	1956	1956	400
477	20231110	120200	202045937	1956	1955	1956	1950	201
478	20231110	120100	201652827	1955	1952	1955	1950	1881
479	20231110	120000	197980235	1953	1953	1953	1953	0
480	20231110	115900	197980235	1953	1953	1953	1953	0
481	20231110	115800	197980235	1953	1953	1953	1953	0
482	20231110	115700	197980235	1953	1953	1953	1953	0
483	20231110	115600	197980235	1953	1953	1953	1953	50
484	20231110	115500	197882585	1955	1955	1955	1955	4
485	20231110	115400	197874765	1955	1955	1955	1955	0
486	20231110	115300	197874765	1955	1955	1955	1955	1
487	20231110	115200	197872810	1953	1953	1953	1953	10
488	20231110	115100	197853280	1955	1955	1955	1955	1
489	20231110	115000	197851325	1953	1953	1953	1952	2017
490	20231110	114900	193913511	1953	1953	1953	1953	0
491	20231110	114800	193913511	1953	1953	1953	1953	0
492	20231110	114700	193913511	1953	1953	1955	1953	625
493	20231110	114600	192692686	1957	1957	1957	1957	99
494	20231110	114500	192498943	1957	1957	1957	1957	0
495	20231110	114400	192498943	1957	1957	1957	1957	0
496	20231110	114300	192498943	1957	1957	1957	1957	0
497	20231110	114200	192498943	1957	1957	1957	1957	0
498	20231110	114100	192498943	1957	1957	1957	1957	0
499	20231110	114000	192498943	1957	1957	1957	1957	0
500	20231110	113900	192498943	1957	1957	1957	1957	0
501	20231110	113800	192498943	1957	1957	1957	1957	1
502	20231110	113700	192496986	1953	1953	1953	1953	0
503	20231110	113600	192496986	1953	1953	1953	1953	0
504	20231110	113500	192496986	1953	1953	1953	1953	0
505	20231110	113400	192496986	1953	1953	1953	1953	500
506	20231110	113300	191520486	1953	1953	1953	1953	0
507	20231110	113200	191520486	1953	1953	1953	1953	10
508	20231110	113100	191500956	1953	1953	1953	1953	2
509	20231110	113000	191497050	1957	1953	1957	1953	418
510	20231110	112900	190680692	1953	1954	1954	1953	284
511	20231110	112800	190125808	1954	1954	1954	1954	0
512	20231110	112700	190125808	1954	1954	1954	1954	0
513	20231110	112600	190125808	1954	1954	1954	1954	7
514	20231110	112500	190112130	1954	1954	1954	1954	0
515	20231110	112400	190112130	1954	1954	1954	1954	30
516	20231110	112300	190053510	1954	1954	1954	1954	107
517	20231110	112200	189844432	1953	1953	1953	1953	0
518	20231110	112100	189844432	1953	1953	1953	1953	0
519	20231110	112000	189844432	1953	1954	1954	1953	700
520	20231110	111900	188477330	1953	1953	1953	1953	0
521	20231110	111800	188477330	1953	1953	1953	1953	0
522	20231110	111700	188477330	1953	1953	1953	1953	1
523	20231110	111600	188475377	1957	1957	1957	1957	1
524	20231110	111500	188473420	1957	1957	1957	1957	3
525	20231110	111400	188467549	1959	1959	1959	1959	0
526	20231110	111300	188467549	1959	1959	1959	1959	0
527	20231110	111200	188467549	1959	1959	1959	1959	0
528	20231110	111100	188467549	1959	1959	1959	1959	0
529	20231110	111000	188467549	1959	1959	1959	1959	3
530	20231110	110900	188461672	1959	1959	1959	1959	0
531	20231110	110800	188461672	1959	1959	1959	1959	0
532	20231110	110700	188461672	1959	1959	1959	1959	0
533	20231110	110600	188461672	1959	1959	1959	1959	0
534	20231110	110500	188461672	1959	1959	1959	1959	280
535	20231110	110400	187913152	1959	1959	1959	1959	600
536	20231110	110300	186737752	1959	1957	1959	1957	1000
537	20231110	110200	184779221	1957	1957	1957	1957	0
538	20231110	110100	184779221	1957	1957	1957	1957	0
539	20231110	110000	184779221	1957	1957	1957	1957	0
540	20231110	105900	184779221	1957	1957	1957	1957	50
541	20231110	105800	184681371	1957	1957	1957	1957	0
542	20231110	105700	184681371	1957	1957	1957	1957	51
543	20231110	105600	184581564	1952	1952	1952	1952	0
544	20231110	105500	184581564	1952	1952	1952	1952	0
545	20231110	105400	184581564	1952	1953	1953	1952	1020
546	20231110	105300	182590429	1955	1953	1955	1953	310
547	20231110	105200	181984989	1955	1955	1955	1955	0
548	20231110	105100	181984989	1955	1955	1955	1955	0
549	20231110	105000	181984989	1955	1955	1955	1955	0
550	20231110	104900	181984989	1955	1953	1955	1952	1201
551	20231110	104800	179640033	1955	1955	1955	1955	35
552	20231110	104700	179571608	1955	1955	1955	1955	1000
553	20231110	104600	177616608	1957	1957	1957	1957	0
554	20231110	104500	177616608	1957	1957	1957	1957	0
555	20231110	104400	177616608	1957	1953	1957	1953	21
556	20231110	104300	177575591	1953	1953	1953	1953	0
557	20231110	104200	177575591	1953	1953	1953	1953	65
558	20231110	104100	177448646	1957	1957	1957	1957	0
559	20231110	104000	177448646	1957	1957	1957	1957	0
560	20231110	103900	177448646	1957	1957	1957	1957	0
561	20231110	103800	177448646	1957	1957	1957	1957	0
562	20231110	103700	177448646	1957	1957	1957	1957	3
563	20231110	103600	177442775	1953	1953	1953	1953	21
564	20231110	103500	177401762	1953	1953	1953	1953	5
565	20231110	103400	177391997	1958	1958	1958	1958	0
566	20231110	103300	177391997	1958	1958	1958	1958	0
567	20231110	103200	177391997	1958	1958	1958	1958	0
568	20231110	103100	177391997	1958	1958	1958	1958	1100
569	20231110	103000	175238197	1958	1958	1958	1958	0
570	20231110	102900	175238197	1958	1958	1958	1958	0
571	20231110	102800	175238197	1958	1958	1958	1958	0
572	20231110	102700	175238197	1958	1958	1958	1958	600
573	20231110	102600	174063397	1958	1958	1958	1958	0
574	20231110	102500	174063397	1958	1958	1958	1958	0
575	20231110	102400	174063397	1958	1958	1958	1958	1
576	20231110	102300	174061439	1950	1950	1950	1950	0
577	20231110	102200	174061439	1950	1950	1950	1950	34
578	20231110	102100	173995139	1950	1950	1950	1950	0
579	20231110	102000	173995139	1950	1950	1950	1950	1
580	20231110	101900	173993189	1950	1950	1950	1950	0
581	20231110	101800	173993189	1950	1950	1950	1950	499
582	20231110	101700	173020139	1958	1958	1958	1958	1
583	20231110	101600	173018181	1958	1958	1958	1958	1842
584	20231110	101500	169411545	1958	1958	1958	1958	0
585	20231110	101400	169411545	1958	1958	1958	1958	4
586	20231110	101300	169403713	1962	1962	1962	1962	0
587	20231110	101200	169403713	1962	1962	1962	1962	0
588	20231110	101100	169403713	1962	1963	1963	1962	2
589	20231110	101000	169399788	1961	1961	1961	1961	1
590	20231110	100900	169397827	1951	1961	1961	1951	2001
591	20231110	100800	165493866	1950	1950	1950	1950	0
592	20231110	100700	165493866	1950	1950	1950	1950	21
593	20231110	100600	165452916	1947	1947	1947	1947	0
594	20231110	100500	165452916	1947	1947	1947	1947	0
595	20231110	100400	165452916	1947	1947	1947	1947	0
596	20231110	100300	165452916	1947	1947	1947	1947	0
597	20231110	100200	165452916	1947	1948	1948	1947	11
598	20231110	100100	165431497	1945	1945	1945	1945	0
599	20231110	100000	165431497	1945	1945	1945	1945	0
600	20231110	095900	165431497	1945	1950	1950	1945	87
601	20231110	095800	165262252	1940	1940	1940	1940	0
602	20231110	095700	165262252	1940	1940	1940	1940	0
603	20231110	095600	165262252	1940	1953	1953	1940	5000
604	20231110	095500	155551779	1965	1965	1965	1965	0
605	20231110	095400	155551779	1965	1965	1965	1965	0
606	20231110	095300	155551779	1965	1962	1965	1962	1600
607	20231110	095200	152409408	1945	1945	1945	1945	0
608	20231110	095100	152409408	1945	1945	1945	1945	0
609	20231110	095000	152409408	1945	1945	1945	1945	0
610	20231110	094900	152409408	1945	1945	1945	1945	0
611	20231110	094800	152409408	1945	1945	1945	1945	0
612	20231110	094700	152409408	1945	1945	1945	1945	2550
613	20231110	094600	147449658	1945	1945	1945	1945	10
614	20231110	094500	147430208	1951	1951	1951	1951	0
615	20231110	094400	147430208	1951	1951	1951	1951	0
616	20231110	094300	147430208	1951	1950	1951	1950	5000
617	20231110	094200	137677029	1950	1942	1950	1942	5000
618	20231110	094100	127935623	1943	1943	1943	1943	0
619	20231110	094000	127935623	1943	1943	1943	1943	0
620	20231110	093900	127935623	1943	1943	1943	1943	7
621	20231110	093800	127922022	1943	1943	1943	1943	51
622	20231110	093700	127822929	1945	1947	1947	1945	104
623	20231110	093600	127620443	1947	1940	1947	1937	1676
624	20231110	093500	124373158	1947	1940	1947	1940	848
625	20231110	093400	122728017	1940	1940	1940	1938	1675
626	20231110	093300	119479353	1941	1941	1941	1941	39
627	20231110	093200	119403654	1949	1949	1949	1944	27
628	20231110	093100	119351061	1949	1944	1950	1944	2004
629	20231110	093000	115455269	1944	1940	1944	1940	186
630	20231110	092900	115094405	1940	1940	1940	1940	212
631	20231110	092800	114683125	1940	1941	1941	1940	813
632	20231110	092700	113105605	1940	1941	1941	1938	3077
633	20231110	092600	107134479	1941	1945	1946	1941	6180
634	20231110	092500	95125004	1944	1944	1944	1944	1417
635	20231110	092400	92370356	1944	1947	1947	1943	3859
636	20231110	092300	84868696	1947	1948	1948	1945	7407
637	20231110	092200	70451010	1947	1947	1947	1947	0
638	20231110	092100	70451010	1947	1947	1947	1947	5005
639	20231110	092000	60706275	1947	1948	1950	1947	5009
640	20231110	091900	50949752	1947	1947	1948	1947	1622
641	20231110	091800	47790518	1947	1950	1950	1947	10
642	20231110	091700	47771021	1950	1956	1956	1950	5977
643	20231110	091600	36099816	1956	1956	1956	1956	30
644	20231110	091500	36041136	1965	1965	1965	1965	0
645	20231110	091400	36041136	1965	1965	1965	1965	0
646	20231110	091300	36041136	1965	1956	1965	1955	2177
647	20231110	091200	31784993	1954	1954	1954	1954	0
648	20231110	091100	31784993	1954	1956	1956	1954	1966
649	20231110	091000	27941497	1951	1951	1951	1951	0
650	20231110	090900	27941497	1951	1957	1957	1950	6497
651	20231110	090800	15258923	1957	1963	1963	1957	2597
652	20231110	090700	10168465	1963	1964	1965	1963	73
653	20231110	090600	10025067	1963	1963	1963	1963	0
654	20231110	090500	10025067	1963	1963	1963	1963	0
655	20231110	090400	10025067	1963	1964	1964	1963	1311
656	20231110	090300	7450574	1964	1965	1965	1964	2
657	20231110	090200	7446645	1962	1962	1962	1962	214
658	20231110	090100	7026777	1963	1966	1966	1963	2400
659	20231110	090000	2313592	1964	1964	1964	1964	1178