KissMeData/299170/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210000	184024381	1946	1946	1946	1946	496
3	20231106	205900	184024381	1946	1946	1946	1946	0
4	20231106	205800	184024381	1946	1946	1946	1946	0
5	20231106	205700	184024381	1946	1946	1946	1946	0
6	20231106	205600	184024381	1946	1946	1946	1946	0
7	20231106	205500	184024381	1946	1946	1946	1946	0
8	20231106	205400	184024381	1946	1946	1946	1946	0
9	20231106	205300	184024381	1946	1946	1946	1946	0
10	20231106	205200	184024381	1946	1946	1946	1946	0
11	20231106	205100	184024381	1946	1946	1946	1946	0
12	20231106	205000	184024381	1946	1946	1946	1946	0
13	20231106	204900	184024381	1946	1946	1946	1946	0
14	20231106	204800	184024381	1946	1946	1946	1946	0
15	20231106	204700	184024381	1946	1946	1946	1946	0
16	20231106	204600	184024381	1946	1946	1946	1946	0
17	20231106	204500	184024381	1946	1946	1946	1946	0
18	20231106	204400	184024381	1946	1946	1946	1946	0
19	20231106	204300	184024381	1946	1946	1946	1946	0
20	20231106	204200	184024381	1946	1946	1946	1946	0
21	20231106	204100	184024381	1946	1946	1946	1946	0
22	20231106	204000	184024381	1946	1946	1946	1946	0
23	20231106	203900	184024381	1946	1946	1946	1946	0
24	20231106	203800	184024381	1946	1946	1946	1946	0
25	20231106	203700	184024381	1946	1946	1946	1946	0
26	20231106	203600	184024381	1946	1946	1946	1946	0
27	20231106	203500	184024381	1946	1946	1946	1946	0
28	20231106	203400	184024381	1946	1946	1946	1946	0
29	20231106	203300	184024381	1946	1946	1946	1946	0
30	20231106	203200	184024381	1946	1946	1946	1946	0
31	20231106	203100	184024381	1946	1946	1946	1946	0
32	20231106	203000	184024381	1946	1946	1946	1946	496
33	20231106	202900	184024381	1946	1946	1946	1946	0
34	20231106	202800	184024381	1946	1946	1946	1946	0
35	20231106	202700	184024381	1946	1946	1946	1946	0
36	20231106	202600	184024381	1946	1946	1946	1946	0
37	20231106	202500	184024381	1946	1946	1946	1946	0
38	20231106	202400	184024381	1946	1946	1946	1946	0
39	20231106	202300	184024381	1946	1946	1946	1946	0
40	20231106	202200	184024381	1946	1946	1946	1946	0
41	20231106	202100	184024381	1946	1946	1946	1946	0
42	20231106	202000	184024381	1946	1946	1946	1946	0
43	20231106	201900	184024381	1946	1946	1946	1946	0
44	20231106	201800	184024381	1946	1946	1946	1946	0
45	20231106	201700	184024381	1946	1946	1946	1946	0
46	20231106	201600	184024381	1946	1946	1946	1946	0
47	20231106	201500	184024381	1946	1946	1946	1946	0
48	20231106	201400	184024381	1946	1946	1946	1946	0
49	20231106	201300	184024381	1946	1946	1946	1946	0
50	20231106	201200	184024381	1946	1946	1946	1946	0
51	20231106	201100	184024381	1946	1946	1946	1946	0
52	20231106	201000	184024381	1946	1946	1946	1946	0
53	20231106	200900	184024381	1946	1946	1946	1946	0
54	20231106	200800	184024381	1946	1946	1946	1946	0
55	20231106	200700	184024381	1946	1946	1946	1946	0
56	20231106	200600	184024381	1946	1946	1946	1946	0
57	20231106	200500	184024381	1946	1946	1946	1946	0
58	20231106	200400	184024381	1946	1946	1946	1946	0
59	20231106	200300	184024381	1946	1946	1946	1946	0
60	20231106	200200	184024381	1946	1946	1946	1946	0
61	20231106	200100	184024381	1946	1946	1946	1946	0
62	20231106	200000	184024381	1946	1946	1946	1946	496
63	20231106	195900	184024381	1946	1946	1946	1946	0
64	20231106	195800	184024381	1946	1946	1946	1946	0
65	20231106	195700	184024381	1946	1946	1946	1946	0
66	20231106	195600	184024381	1946	1946	1946	1946	0
67	20231106	195500	184024381	1946	1946	1946	1946	0
68	20231106	195400	184024381	1946	1946	1946	1946	0
69	20231106	195300	184024381	1946	1946	1946	1946	0
70	20231106	195200	184024381	1946	1946	1946	1946	0
71	20231106	195100	184024381	1946	1946	1946	1946	0
72	20231106	195000	184024381	1946	1946	1946	1946	0
73	20231106	194900	184024381	1946	1946	1946	1946	0
74	20231106	194800	184024381	1946	1946	1946	1946	0
75	20231106	194700	184024381	1946	1946	1946	1946	0
76	20231106	194600	184024381	1946	1946	1946	1946	0
77	20231106	194500	184024381	1946	1946	1946	1946	0
78	20231106	194400	184024381	1946	1946	1946	1946	0
79	20231106	194300	184024381	1946	1946	1946	1946	0
80	20231106	194200	184024381	1946	1946	1946	1946	0
81	20231106	194100	184024381	1946	1946	1946	1946	0
82	20231106	194000	184024381	1946	1946	1946	1946	0
83	20231106	193900	184024381	1946	1946	1946	1946	0
84	20231106	193800	184024381	1946	1946	1946	1946	0
85	20231106	193700	184024381	1946	1946	1946	1946	0
86	20231106	193600	184024381	1946	1946	1946	1946	0
87	20231106	193500	184024381	1946	1946	1946	1946	0
88	20231106	193400	184024381	1946	1946	1946	1946	0
89	20231106	193300	184024381	1946	1946	1946	1946	0
90	20231106	193200	184024381	1946	1946	1946	1946	0
91	20231106	193100	184024381	1946	1946	1946	1946	0
92	20231106	193000	184024381	1946	1946	1946	1946	496
93	20231106	192900	184024381	1946	1946	1946	1946	0
94	20231106	192800	184024381	1946	1946	1946	1946	0
95	20231106	192700	184024381	1946	1946	1946	1946	0
96	20231106	192600	184024381	1946	1946	1946	1946	0
97	20231106	192500	184024381	1946	1946	1946	1946	0
98	20231106	192400	184024381	1946	1946	1946	1946	0
99	20231106	192300	184024381	1946	1946	1946	1946	0
100	20231106	192200	184024381	1946	1946	1946	1946	0
101	20231106	192100	184024381	1946	1946	1946	1946	0
102	20231106	192000	184024381	1946	1946	1946	1946	0
103	20231106	191900	184024381	1946	1946	1946	1946	0
104	20231106	191800	184024381	1946	1946	1946	1946	0
105	20231106	191700	184024381	1946	1946	1946	1946	0
106	20231106	191600	184024381	1946	1946	1946	1946	0
107	20231106	191500	184024381	1946	1946	1946	1946	0
108	20231106	191400	184024381	1946	1946	1946	1946	0
109	20231106	191300	184024381	1946	1946	1946	1946	0
110	20231106	191200	184024381	1946	1946	1946	1946	0
111	20231106	191100	184024381	1946	1946	1946	1946	0
112	20231106	191000	184024381	1946	1946	1946	1946	0
113	20231106	190900	184024381	1946	1946	1946	1946	0
114	20231106	190800	184024381	1946	1946	1946	1946	0
115	20231106	190700	184024381	1946	1946	1946	1946	0
116	20231106	190600	184024381	1946	1946	1946	1946	0
117	20231106	190500	184024381	1946	1946	1946	1946	0
118	20231106	190400	184024381	1946	1946	1946	1946	0
119	20231106	190300	184024381	1946	1946	1946	1946	0
120	20231106	190200	184024381	1946	1946	1946	1946	0
121	20231106	190100	184024381	1946	1946	1946	1946	0
122	20231106	190000	184024381	1946	1946	1946	1946	496
123	20231106	185900	184024381	1946	1946	1946	1946	0
124	20231106	185800	184024381	1946	1946	1946	1946	0
125	20231106	185700	184024381	1946	1946	1946	1946	0
126	20231106	185600	184024381	1946	1946	1946	1946	0
127	20231106	185500	184024381	1946	1946	1946	1946	0
128	20231106	185400	184024381	1946	1946	1946	1946	0
129	20231106	185300	184024381	1946	1946	1946	1946	0
130	20231106	185200	184024381	1946	1946	1946	1946	0
131	20231106	185100	184024381	1946	1946	1946	1946	0
132	20231106	185000	184024381	1946	1946	1946	1946	0
133	20231106	184900	184024381	1946	1946	1946	1946	0
134	20231106	184800	184024381	1946	1946	1946	1946	0
135	20231106	184700	184024381	1946	1946	1946	1946	0
136	20231106	184600	184024381	1946	1946	1946	1946	0
137	20231106	184500	184024381	1946	1946	1946	1946	0
138	20231106	184400	184024381	1946	1946	1946	1946	0
139	20231106	184300	184024381	1946	1946	1946	1946	0
140	20231106	184200	184024381	1946	1946	1946	1946	0
141	20231106	184100	184024381	1946	1946	1946	1946	0
142	20231106	184000	184024381	1946	1946	1946	1946	0
143	20231106	183900	184024381	1946	1946	1946	1946	0
144	20231106	183800	184024381	1946	1946	1946	1946	0
145	20231106	183700	184024381	1946	1946	1946	1946	0
146	20231106	183600	184024381	1946	1946	1946	1946	0
147	20231106	183500	184024381	1946	1946	1946	1946	0
148	20231106	183400	184024381	1946	1946	1946	1946	0
149	20231106	183300	184024381	1946	1946	1946	1946	0
150	20231106	183200	184024381	1946	1946	1946	1946	0
151	20231106	183100	184024381	1946	1946	1946	1946	0
152	20231106	183000	184024381	1946	1946	1946	1946	496
153	20231106	182900	184024381	1946	1946	1946	1946	0
154	20231106	182800	184024381	1946	1946	1946	1946	0
155	20231106	182700	184024381	1946	1946	1946	1946	0
156	20231106	182600	184024381	1946	1946	1946	1946	0
157	20231106	182500	184024381	1946	1946	1946	1946	0
158	20231106	182400	184024381	1946	1946	1946	1946	0
159	20231106	182300	184024381	1946	1946	1946	1946	0
160	20231106	182200	184024381	1946	1946	1946	1946	0
161	20231106	182100	184024381	1946	1946	1946	1946	0
162	20231106	182000	184024381	1946	1946	1946	1946	0
163	20231106	181900	184024381	1946	1946	1946	1946	0
164	20231106	181800	184024381	1946	1946	1946	1946	0
165	20231106	181700	184024381	1946	1946	1946	1946	0
166	20231106	181600	184024381	1946	1946	1946	1946	0
167	20231106	181500	184024381	1946	1946	1946	1946	0
168	20231106	181400	184024381	1946	1946	1946	1946	0
169	20231106	181300	184024381	1946	1946	1946	1946	0
170	20231106	181200	184024381	1946	1946	1946	1946	0
171	20231106	181100	184024381	1946	1946	1946	1946	0
172	20231106	181000	184024381	1946	1946	1946	1946	0
173	20231106	180900	184024381	1946	1946	1946	1946	0
174	20231106	180800	184024381	1946	1946	1946	1946	0
175	20231106	180700	184024381	1946	1946	1946	1946	0
176	20231106	180600	184024381	1946	1946	1946	1946	0
177	20231106	180500	184024381	1946	1946	1946	1946	0
178	20231106	180400	184024381	1946	1946	1946	1946	0
179	20231106	180300	184024381	1946	1946	1946	1946	0
180	20231106	180200	184024381	1946	1946	1946	1946	0
181	20231106	180100	184024381	1946	1946	1946	1946	0
182	20231106	180000	184024381	1946	1946	1946	1946	496
183	20231106	175900	184024381	1946	1946	1946	1946	0
184	20231106	175800	184024381	1946	1946	1946	1946	0
185	20231106	175700	184024381	1946	1946	1946	1946	0
186	20231106	175600	184024381	1946	1946	1946	1946	0
187	20231106	175500	184024381	1946	1946	1946	1946	0
188	20231106	175400	184024381	1946	1946	1946	1946	0
189	20231106	175300	184024381	1946	1946	1946	1946	0
190	20231106	175200	184024381	1946	1946	1946	1946	0
191	20231106	175100	184024381	1946	1946	1946	1946	0
192	20231106	175000	184024381	1946	1946	1946	1946	0
193	20231106	174900	184024381	1946	1946	1946	1946	0
194	20231106	174800	184024381	1946	1946	1946	1946	0
195	20231106	174700	184024381	1946	1946	1946	1946	0
196	20231106	174600	184024381	1946	1946	1946	1946	0
197	20231106	174500	184024381	1946	1946	1946	1946	0
198	20231106	174400	184024381	1946	1946	1946	1946	0
199	20231106	174300	184024381	1946	1946	1946	1946	0
200	20231106	174200	184024381	1946	1946	1946	1946	0
201	20231106	174100	184024381	1946	1946	1946	1946	0
202	20231106	174000	184024381	1946	1946	1946	1946	0
203	20231106	173900	184024381	1946	1946	1946	1946	0
204	20231106	173800	184024381	1946	1946	1946	1946	0
205	20231106	173700	184024381	1946	1946	1946	1946	0
206	20231106	173600	184024381	1946	1946	1946	1946	0
207	20231106	173500	184024381	1946	1946	1946	1946	0
208	20231106	173400	184024381	1946	1946	1946	1946	0
209	20231106	173300	184024381	1946	1946	1946	1946	0
210	20231106	173200	184024381	1946	1946	1946	1946	0
211	20231106	173100	184024381	1946	1946	1946	1946	0
212	20231106	173000	184024381	1946	1946	1946	1946	496
213	20231106	172900	184024381	1946	1946	1946	1946	0
214	20231106	172800	184024381	1946	1946	1946	1946	0
215	20231106	172700	184024381	1946	1946	1946	1946	0
216	20231106	172600	184024381	1946	1946	1946	1946	0
217	20231106	172500	184024381	1946	1946	1946	1946	0
218	20231106	172400	184024381	1946	1946	1946	1946	0
219	20231106	172300	184024381	1946	1946	1946	1946	0
220	20231106	172200	184024381	1946	1946	1946	1946	0
221	20231106	172100	184024381	1946	1946	1946	1946	0
222	20231106	172000	184024381	1946	1946	1946	1946	0
223	20231106	171900	184024381	1946	1946	1946	1946	0
224	20231106	171800	184024381	1946	1946	1946	1946	0
225	20231106	171700	184024381	1946	1946	1946	1946	0
226	20231106	171600	184024381	1946	1946	1946	1946	0
227	20231106	171500	184024381	1946	1946	1946	1946	0
228	20231106	171400	184024381	1946	1946	1946	1946	0
229	20231106	171300	184024381	1946	1946	1946	1946	0
230	20231106	171200	184024381	1946	1946	1946	1946	0
231	20231106	171100	184024381	1946	1946	1946	1946	0
232	20231106	171000	184024381	1946	1946	1946	1946	0
233	20231106	170900	184024381	1946	1946	1946	1946	0
234	20231106	170800	184024381	1946	1946	1946	1946	0
235	20231106	170700	184024381	1946	1946	1946	1946	0
236	20231106	170600	184024381	1946	1946	1946	1946	0
237	20231106	170500	184024381	1946	1946	1946	1946	0
238	20231106	170400	184024381	1946	1946	1946	1946	0
239	20231106	170300	184024381	1946	1946	1946	1946	0
240	20231106	170200	184024381	1946	1946	1946	1946	0
241	20231106	170100	184024381	1946	1946	1946	1946	0
242	20231106	170000	184024381	1946	1946	1946	1946	496
243	20231106	165900	184024381	1946	1946	1946	1946	0
244	20231106	165800	184024381	1946	1946	1946	1946	0
245	20231106	165700	184024381	1946	1946	1946	1946	0
246	20231106	165600	184024381	1946	1946	1946	1946	0
247	20231106	165500	184024381	1946	1946	1946	1946	0
248	20231106	165400	184024381	1946	1946	1946	1946	0
249	20231106	165300	184024381	1946	1946	1946	1946	0
250	20231106	165200	184024381	1946	1946	1946	1946	0
251	20231106	165100	184024381	1946	1946	1946	1946	0
252	20231106	165000	184024381	1946	1946	1946	1946	0
253	20231106	164900	184024381	1946	1946	1946	1946	0
254	20231106	164800	184024381	1946	1946	1946	1946	0
255	20231106	164700	184024381	1946	1946	1946	1946	0
256	20231106	164600	184024381	1946	1946	1946	1946	0
257	20231106	164500	184024381	1946	1946	1946	1946	0
258	20231106	164400	184024381	1946	1946	1946	1946	0
259	20231106	164300	184024381	1946	1946	1946	1946	0
260	20231106	164200	184024381	1946	1946	1946	1946	0
261	20231106	164100	184024381	1946	1946	1946	1946	0
262	20231106	164000	184024381	1946	1946	1946	1946	0
263	20231106	163900	184024381	1946	1946	1946	1946	0
264	20231106	163800	184024381	1946	1946	1946	1946	0
265	20231106	163700	184024381	1946	1946	1946	1946	0
266	20231106	163600	184024381	1946	1946	1946	1946	0
267	20231106	163500	184024381	1946	1946	1946	1946	0
268	20231106	163400	184024381	1946	1946	1946	1946	0
269	20231106	163300	184024381	1946	1946	1946	1946	0
270	20231106	163200	184024381	1946	1946	1946	1946	0
271	20231106	163100	184024381	1946	1946	1946	1946	0
272	20231106	163000	184024381	1946	1946	1946	1946	496
273	20231106	162900	184024381	1946	1946	1946	1946	0
274	20231106	162800	184024381	1946	1946	1946	1946	0
275	20231106	162700	184024381	1946	1946	1946	1946	0
276	20231106	162600	184024381	1946	1946	1946	1946	0
277	20231106	162500	184024381	1946	1946	1946	1946	0
278	20231106	162400	184024381	1946	1946	1946	1946	0
279	20231106	162300	184024381	1946	1946	1946	1946	0
280	20231106	162200	184024381	1946	1946	1946	1946	0
281	20231106	162100	184024381	1946	1946	1946	1946	0
282	20231106	162000	184024381	1946	1946	1946	1946	0
283	20231106	161900	184024381	1946	1946	1946	1946	0
284	20231106	161800	184024381	1946	1946	1946	1946	0
285	20231106	161700	184024381	1946	1946	1946	1946	0
286	20231106	161600	184024381	1946	1946	1946	1946	0
287	20231106	161500	184024381	1946	1946	1946	1946	0
288	20231106	161400	184024381	1946	1946	1946	1946	0
289	20231106	161300	184024381	1946	1946	1946	1946	0
290	20231106	161200	184024381	1946	1946	1946	1946	0
291	20231106	161100	184024381	1946	1946	1946	1946	0
292	20231106	161000	184024381	1946	1946	1946	1946	0
293	20231106	160900	184024381	1946	1946	1946	1946	0
294	20231106	160800	184024381	1946	1946	1946	1946	0
295	20231106	160700	184024381	1946	1946	1946	1946	0
296	20231106	160600	184024381	1946	1946	1946	1946	0
297	20231106	160500	184024381	1946	1946	1946	1946	0
298	20231106	160400	184024381	1946	1946	1946	1946	0
299	20231106	160300	184024381	1946	1946	1946	1946	0
300	20231106	160200	184024381	1946	1946	1946	1946	0
301	20231106	160100	184024381	1946	1946	1946	1946	0
302	20231106	160000	184024381	1946	1946	1946	1946	496
303	20231106	155900	184024381	1946	1946	1946	1946	0
304	20231106	155800	184024381	1946	1946	1946	1946	0
305	20231106	155700	184024381	1946	1946	1946	1946	0
306	20231106	155600	184024381	1946	1946	1946	1946	0
307	20231106	155500	184024381	1946	1946	1946	1946	0
308	20231106	155400	184024381	1946	1946	1946	1946	0
309	20231106	155300	184024381	1946	1946	1946	1946	0
310	20231106	155200	184024381	1946	1946	1946	1946	0
311	20231106	155100	184024381	1946	1946	1946	1946	0
312	20231106	155000	184024381	1946	1946	1946	1946	0
313	20231106	154900	184024381	1946	1946	1946	1946	0
314	20231106	154800	184024381	1946	1946	1946	1946	0
315	20231106	154700	184024381	1946	1946	1946	1946	0
316	20231106	154600	184024381	1946	1946	1946	1946	0
317	20231106	154500	184024381	1946	1946	1946	1946	0
318	20231106	154400	184024381	1946	1946	1946	1946	0
319	20231106	154300	184024381	1946	1946	1946	1946	0
320	20231106	154200	184024381	1946	1946	1946	1946	0
321	20231106	154100	184024381	1946	1946	1946	1946	0
322	20231106	154000	184024381	1946	1946	1946	1946	0
323	20231106	153900	184024381	1946	1946	1946	1946	0
324	20231106	153800	184024381	1946	1946	1946	1946	0
325	20231106	153700	184024381	1946	1946	1946	1946	0
326	20231106	153600	184024381	1946	1946	1946	1946	0
327	20231106	153500	184024381	1946	1946	1946	1946	0
328	20231106	153400	184024381	1946	1946	1946	1946	0
329	20231106	153300	184024381	1946	1946	1946	1946	0
330	20231106	153200	184024381	1946	1946	1946	1946	0
331	20231106	153100	184024381	1946	1946	1946	1946	0
332	20231106	153000	184024381	1946	1946	1946	1946	992
333	20231106	152900	183059165	1937	1937	1937	1937	0
334	20231106	152800	183059165	1937	1937	1937	1937	0
335	20231106	152700	183059165	1937	1937	1937	1937	0
336	20231106	152600	183059165	1937	1937	1937	1937	0
337	20231106	152500	183059165	1937	1937	1937	1937	0
338	20231106	152400	183059165	1937	1937	1937	1937	0
339	20231106	152300	183059165	1937	1937	1937	1937	0
340	20231106	152200	183059165	1937	1937	1937	1937	0
341	20231106	152100	183059165	1937	1937	1937	1937	0
342	20231106	152000	183059165	1937	1937	1937	1937	0
343	20231106	151900	183059165	1937	1938	1938	1937	847
344	20231106	151800	181418492	1938	1938	1939	1938	29
345	20231106	151700	181362289	1938	1938	1938	1938	56
346	20231106	151600	181253761	1938	1938	1938	1938	0
347	20231106	151500	181253761	1938	1938	1938	1938	0
348	20231106	151400	181253761	1938	1938	1938	1938	29
349	20231106	151300	181197559	1939	1938	1939	1935	997
350	20231106	151200	179267153	1938	1938	1938	1938	0
351	20231106	151100	179267153	1938	1938	1938	1938	20
352	20231106	151000	179228393	1938	1938	1938	1938	2
353	20231106	150900	179224517	1937	1936	1937	1936	101
354	20231106	150800	179028941	1936	1936	1936	1936	0
355	20231106	150700	179028941	1936	1936	1936	1936	0
356	20231106	150600	179028941	1936	1936	1936	1936	59
357	20231106	150500	178914717	1941	1941	1941	1941	0
358	20231106	150400	178914717	1941	1941	1941	1941	1
359	20231106	150300	178912776	1931	1941	1941	1931	2789
360	20231106	150200	173516782	1943	1943	1943	1943	0
361	20231106	150100	173516782	1943	1940	1943	1940	1000
362	20231106	150000	171574052	1940	1940	1940	1940	0
363	20231106	145900	171574052	1940	1939	1940	1939	495
364	20231106	145800	170613785	1939	1940	1940	1939	25
365	20231106	145700	170565309	1939	1939	1939	1939	18
366	20231106	145600	170530407	1941	1941	1941	1938	82
367	20231106	145500	170371475	1941	1941	1941	1941	0
368	20231106	145400	170371475	1941	1941	1941	1941	0
369	20231106	145300	170371475	1941	1941	1941	1941	0
370	20231106	145200	170371475	1941	1941	1941	1941	0
371	20231106	145100	170371475	1941	1941	1941	1941	6
372	20231106	145000	170359829	1941	1941	1941	1941	0
373	20231106	144900	170359829	1941	1941	1941	1941	18
374	20231106	144800	170324891	1942	1942	1942	1942	9
375	20231106	144700	170307413	1942	1942	1942	1942	149
376	20231106	144600	170018055	1942	1942	1942	1942	12
377	20231106	144500	169994751	1942	1942	1942	1942	0
378	20231106	144400	169994751	1942	1942	1942	1942	0
379	20231106	144300	169994751	1942	1942	1942	1942	0
380	20231106	144200	169994751	1942	1942	1942	1942	0
381	20231106	144100	169994751	1942	1942	1942	1942	0
382	20231106	144000	169994751	1942	1942	1942	1942	0
383	20231106	143900	169994751	1942	1939	1942	1939	333
384	20231106	143800	169348750	1938	1938	1938	1938	0
385	20231106	143700	169348750	1938	1938	1938	1938	10
386	20231106	143600	169329370	1939	1939	1939	1939	39
387	20231106	143500	169253749	1939	1939	1939	1939	0
388	20231106	143400	169253749	1939	1938	1939	1938	63
389	20231106	143300	169131604	1938	1938	1938	1938	17
390	20231106	143200	169098658	1938	1938	1938	1938	22
391	20231106	143100	169056022	1938	1939	1939	1938	78
392	20231106	143000	168904826	1939	1939	1939	1939	0
393	20231106	142900	168904826	1939	1939	1939	1939	0
394	20231106	142800	168904826	1939	1939	1939	1939	0
395	20231106	142700	168904826	1939	1939	1939	1939	0
396	20231106	142600	168904826	1939	1939	1939	1939	0
397	20231106	142500	168904826	1939	1939	1939	1939	50
398	20231106	142400	168807876	1939	1939	1939	1939	0
399	20231106	142300	168807876	1939	1939	1939	1939	14
400	20231106	142200	168780730	1940	1940	1940	1940	0
401	20231106	142100	168780730	1940	1940	1940	1940	0
402	20231106	142000	168780730	1940	1940	1940	1940	0
403	20231106	141900	168780730	1940	1940	1940	1940	10
404	20231106	141800	168761330	1940	1940	1940	1940	0
405	20231106	141700	168761330	1940	1940	1940	1940	0
406	20231106	141600	168761330	1940	1940	1940	1940	0
407	20231106	141500	168761330	1940	1940	1940	1940	240
408	20231106	141400	168295730	1939	1939	1939	1939	50
409	20231106	141300	168198780	1938	1938	1938	1938	34
410	20231106	141200	168132888	1939	1939	1939	1939	1
411	20231106	141100	168130949	1940	1940	1940	1940	6
412	20231106	141000	168119309	1947	1947	1947	1947	0
413	20231106	140900	168119309	1947	1947	1947	1947	0
414	20231106	140800	168119309	1947	1947	1947	1947	0
415	20231106	140700	168119309	1947	1947	1947	1947	0
416	20231106	140600	168119309	1947	1947	1947	1947	0
417	20231106	140500	168119309	1947	1947	1947	1947	0
418	20231106	140400	168119309	1947	1947	1947	1947	0
419	20231106	140300	168119309	1947	1947	1947	1947	1
420	20231106	140200	168117362	1941	1937	1941	1937	1010
421	20231106	140100	166157229	1939	1939	1939	1939	0
422	20231106	140000	166157229	1939	1939	1939	1939	0
423	20231106	135900	166157229	1939	1939	1939	1939	0
424	20231106	135800	166157229	1939	1938	1939	1938	49
425	20231106	135700	166062245	1937	1937	1937	1937	16
426	20231106	135600	166031253	1936	1935	1936	1935	40
427	20231106	135500	165953819	1936	1935	1936	1935	50
428	20231106	135400	165857057	1935	1935	1935	1935	0
429	20231106	135300	165857057	1935	1935	1935	1935	0
430	20231106	135200	165857057	1935	1935	1935	1935	0
431	20231106	135100	165857057	1935	1934	1935	1934	34
432	20231106	135000	165791292	1933	1932	1933	1932	84
433	20231106	134900	165628985	1933	1931	1933	1931	111
434	20231106	134800	165414578	1932	1932	1932	1932	0
435	20231106	134700	165414578	1932	1932	1932	1932	9
436	20231106	134600	165397190	1930	1930	1930	1930	0
437	20231106	134500	165397190	1930	1930	1930	1930	0
438	20231106	134400	165397190	1930	1933	1933	1930	19
439	20231106	134300	165360490	1933	1933	1933	1933	0
440	20231106	134200	165360490	1933	1933	1933	1933	0
441	20231106	134100	165360490	1933	1933	1933	1933	0
442	20231106	134000	165360490	1933	1928	1933	1928	1035
443	20231106	133900	163360001	1927	1927	1928	1927	13
444	20231106	133800	163334949	1927	1927	1927	1927	16
445	20231106	133700	163304117	1927	1927	1927	1927	8
446	20231106	133600	163288701	1928	1928	1928	1928	8
447	20231106	133500	163273277	1929	1929	1929	1929	8
448	20231106	133400	163257845	1929	1930	1931	1929	449
449	20231106	133300	162391514	1930	1930	1930	1930	0
450	20231106	133200	162391514	1930	1933	1933	1930	428
451	20231106	133100	161564857	1933	1933	1933	1933	2
452	20231106	133000	161560991	1935	1937	1937	1935	1034
453	20231106	132900	159559675	1937	1937	1937	1937	14
454	20231106	132800	159532557	1937	1937	1938	1937	16
455	20231106	132700	159501564	1937	1937	1937	1937	12
456	20231106	132600	159478320	1937	1939	1939	1937	4
457	20231106	132500	159470570	1938	1938	1938	1937	106
458	20231106	132400	159265228	1939	1939	1939	1939	0
459	20231106	132300	159265228	1939	1939	1939	1939	30
460	20231106	132200	159207058	1939	1939	1939	1939	13
461	20231106	132100	159181851	1939	1939	1939	1939	1
462	20231106	132000	159179912	1938	1938	1938	1938	0
463	20231106	131900	159179912	1938	1938	1938	1938	0
464	20231106	131800	159179912	1938	1938	1938	1938	0
465	20231106	131700	159179912	1938	1938	1938	1938	0
466	20231106	131600	159179912	1938	1938	1938	1938	2
467	20231106	131500	159176036	1938	1938	1938	1938	16
468	20231106	131400	159145028	1938	1938	1939	1938	12
469	20231106	131300	159121771	1938	1939	1939	1938	3
470	20231106	131200	159115956	1938	1938	1938	1938	2
471	20231106	131100	159112080	1938	1940	1940	1938	17
472	20231106	131000	159079132	1938	1941	1941	1938	55
473	20231106	130900	158972506	1941	1941	1941	1941	5
474	20231106	130800	158962801	1946	1946	1946	1946	1
475	20231106	130700	158960855	1942	1945	1945	1942	1558
476	20231106	130600	155934633	1945	1945	1945	1945	10
477	20231106	130500	155915183	1945	1945	1945	1945	14
478	20231106	130400	155887953	1945	1945	1945	1945	14
479	20231106	130300	155860723	1945	1944	1945	1944	61
480	20231106	130200	155742082	1944	1944	1944	1944	14
481	20231106	130100	155714866	1944	1944	1944	1944	11
482	20231106	130000	155693482	1944	1944	1944	1944	14
483	20231106	125900	155666266	1944	1946	1946	1944	28
484	20231106	125800	155611831	1947	1944	1947	1944	7
485	20231106	125700	155598220	1944	1944	1944	1944	12
486	20231106	125600	155574892	1945	1945	1945	1945	7
487	20231106	125500	155561277	1945	1945	1945	1945	8
488	20231106	125400	155545717	1945	1944	1945	1944	33
489	20231106	125300	155481540	1944	1944	1944	1944	17
490	20231106	125200	155448492	1944	1944	1944	1944	13
491	20231106	125100	155423220	1944	1945	1945	1944	411
492	20231106	125000	154624149	1945	1945	1945	1945	10
493	20231106	124900	154604699	1945	1945	1945	1945	15
494	20231106	124800	154575524	1945	1945	1945	1945	503
495	20231106	124700	153597189	1945	1948	1948	1945	854
496	20231106	124600	151935712	1948	1948	1948	1948	11
497	20231106	124500	151914284	1948	1948	1948	1948	14
498	20231106	124400	151887012	1949	1949	1949	1949	10
499	20231106	124300	151867522	1949	1944	1949	1944	157
500	20231106	124200	151561683	1943	1943	1943	1943	13
501	20231106	124100	151536424	1943	1943	1943	1943	11
502	20231106	124000	151515051	1943	1943	1943	1943	13
503	20231106	123900	151489792	1943	1943	1943	1943	22
504	20231106	123800	151447046	1943	1941	1943	1941	4
505	20231106	123700	151439280	1940	1938	1940	1938	43
506	20231106	123600	151355882	1938	1938	1938	1938	5
507	20231106	123500	151346192	1938	1938	1938	1938	0
508	20231106	123400	151346192	1938	1939	1939	1938	109
509	20231106	123300	151134845	1939	1939	1939	1939	12
510	20231106	123200	151111577	1938	1937	1938	1937	21
511	20231106	123100	151070884	1937	1936	1937	1936	20
512	20231106	123000	151032150	1936	1936	1936	1936	9
513	20231106	122900	151014726	1936	1935	1936	1935	21
514	20231106	122800	150974075	1935	1935	1935	1935	5
515	20231106	122700	150964400	1935	1936	1936	1935	451
516	20231106	122600	150091322	1939	1939	1939	1939	0
517	20231106	122500	150091322	1939	1939	1939	1939	45
518	20231106	122400	150004067	1939	1939	1939	1939	56
519	20231106	122300	149895483	1937	1937	1937	1937	70
520	20231106	122200	149759893	1938	1935	1938	1935	45
521	20231106	122100	149672763	1935	1936	1937	1935	17
522	20231106	122000	149639861	1935	1935	1935	1935	12
523	20231106	121900	149616641	1937	1937	1937	1937	1
524	20231106	121800	149614704	1935	1936	1936	1935	107
525	20231106	121700	149407633	1935	1934	1935	1934	48
526	20231106	121600	149314769	1932	1932	1932	1932	0
527	20231106	121500	149314769	1932	1932	1932	1932	10
528	20231106	121400	149295449	1934	1933	1934	1933	28
529	20231106	121300	149241316	1932	1931	1932	1931	29
530	20231106	121200	149185304	1930	1930	1930	1930	102
531	20231106	121100	148988444	1930	1926	1930	1926	585
532	20231106	121000	147859449	1930	1929	1930	1929	31
533	20231106	120900	147799639	1930	1930	1930	1925	216
534	20231106	120800	147382827	1930	1933	1933	1930	1405
535	20231106	120700	144669757	1940	1940	1940	1940	0
536	20231106	120600	144669757	1940	1940	1940	1940	1
537	20231106	120500	144667817	1933	1950	1950	1933	15128
538	20231106	120400	115296723	1953	1953	1954	1953	155
539	20231106	120300	114993958	1953	1953	1953	1953	16
540	20231106	120200	114962710	1953	1955	1955	1953	1665
541	20231106	120100	111708708	1955	1955	1955	1955	12
542	20231106	120000	111685248	1955	1955	1955	1955	12
543	20231106	115900	111661788	1955	1955	1955	1955	14
544	20231106	115800	111634418	1955	1955	1955	1955	10
545	20231106	115700	111614868	1955	1955	1955	1955	14
546	20231106	115600	111587498	1955	1955	1955	1955	19
547	20231106	115500	111550353	1955	1958	1958	1955	17
548	20231106	115400	111517115	1955	1955	1955	1955	14
549	20231106	115300	111489745	1955	1955	1955	1955	10
550	20231106	115200	111470195	1955	1955	1955	1955	14
551	20231106	115100	111442825	1955	1955	1955	1955	13
552	20231106	115000	111417410	1955	1956	1956	1955	1011
553	20231106	114900	109440399	1956	1956	1956	1956	9
554	20231106	114800	109422795	1956	1956	1956	1956	1744
555	20231106	114700	106011531	1956	1959	1959	1956	26
556	20231106	114600	105960672	1956	1956	1956	1956	18
557	20231106	114500	105925464	1961	1956	1961	1956	10
558	20231106	114400	105905899	1965	1956	1965	1956	11
559	20231106	114300	105884356	1965	1965	1965	1965	1
560	20231106	114200	105882391	1956	1956	1956	1956	7
561	20231106	114100	105868699	1976	1976	1976	1976	0
562	20231106	114000	105868699	1976	1958	1976	1958	10
563	20231106	113900	105849027	1956	1956	1956	1956	6
564	20231106	113800	105837291	1957	1956	1957	1956	22
565	20231106	113700	105794249	1955	1955	1955	1955	10
566	20231106	113600	105774699	1955	1955	1955	1955	10
567	20231106	113500	105755149	1955	1955	1955	1955	102
568	20231106	113400	105555739	1956	1956	1956	1956	50
569	20231106	113300	105457939	1959	1959	1959	1959	0
570	20231106	113200	105457939	1959	1959	1959	1959	0
571	20231106	113100	105457939	1959	1959	1959	1959	1
572	20231106	113000	105455980	1955	1955	1955	1955	0
573	20231106	112900	105455980	1955	1956	1956	1955	259
574	20231106	112800	104949534	1960	1957	1960	1956	2000
575	20231106	112700	101036617	1957	1962	1962	1957	14
576	20231106	112600	101009214	1957	1959	1959	1957	1707
577	20231106	112500	97668080	1965	1965	1965	1965	0
578	20231106	112400	97668080	1965	1965	1965	1965	0
579	20231106	112300	97668080	1965	1958	1965	1958	27
580	20231106	112200	97615207	1965	1965	1965	1965	0
581	20231106	112100	97615207	1965	1964	1965	1959	29
582	20231106	112000	97558360	1965	1965	1965	1965	0
583	20231106	111900	97558360	1965	1964	1965	1964	1037
584	20231106	111800	95521691	1959	1959	1959	1959	6
585	20231106	111700	95509937	1958	1963	1963	1958	2029
586	20231106	111600	91534636	1963	1963	1963	1963	11
587	20231106	111500	91513043	1960	1960	1960	1960	6
588	20231106	111400	91501283	1960	1963	1963	1960	2175
589	20231106	111300	87233951	1963	1963	1963	1963	360
590	20231106	111200	86527271	1963	1965	1965	1963	282
591	20231106	111100	85973153	1965	1965	1965	1965	34
592	20231106	111000	85906343	1968	1968	1968	1968	1
593	20231106	110900	85904375	1965	1968	1968	1965	1002
594	20231106	110800	83934657	1969	1972	1972	1969	70
595	20231106	110700	83796702	1974	1972	1974	1972	36
596	20231106	110600	83725648	1972	1976	1976	1972	340
597	20231106	110500	83055156	1976	1974	1976	1974	6
598	20231106	110400	83043302	1972	1972	1972	1972	6
599	20231106	110300	83031470	1976	1976	1976	1976	1064
600	20231106	110200	80929006	1973	1973	1973	1973	174
601	20231106	110100	80585704	1974	1974	1974	1974	1
602	20231106	110000	80583730	1974	1975	1975	1974	1068
603	20231106	105900	78475496	1976	1976	1976	1976	0
604	20231106	105800	78475496	1976	1976	1976	1976	121
605	20231106	105700	78236400	1976	1976	1976	1976	0
606	20231106	105600	78236400	1976	1976	1976	1976	0
607	20231106	105500	78236400	1976	1985	1985	1976	3
608	20231106	105400	78230454	1986	1981	1986	1981	2
609	20231106	105300	78226487	1981	1981	1981	1981	0
610	20231106	105200	78226487	1981	1981	1981	1981	0
611	20231106	105100	78226487	1981	1981	1981	1981	0
612	20231106	105000	78226487	1981	1981	1981	1981	0
613	20231106	104900	78226487	1981	1981	1981	1981	0
614	20231106	104800	78226487	1981	1981	1981	1981	0
615	20231106	104700	78226487	1981	1981	1981	1981	1
616	20231106	104600	78224506	1986	1981	1986	1981	3
617	20231106	104500	78218553	1987	1987	1987	1987	0
618	20231106	104400	78218553	1987	1987	1987	1987	0
619	20231106	104300	78218553	1987	1987	1987	1987	0
620	20231106	104200	78218553	1987	1987	1987	1987	0
621	20231106	104100	78218553	1987	1987	1987	1987	1
622	20231106	104000	78216566	1987	1987	1987	1987	0
623	20231106	103900	78216566	1987	1982	1987	1982	20
624	20231106	103800	78176841	1976	1976	1976	1976	0
625	20231106	103700	78176841	1976	1976	1976	1976	0
626	20231106	103600	78176841	1976	1976	1976	1976	0
627	20231106	103500	78176841	1976	1977	1977	1976	34
628	20231106	103400	78109645	1989	1989	1989	1989	0
629	20231106	103300	78109645	1989	1982	1990	1982	703
630	20231106	103200	76716214	1982	1982	1982	1982	0
631	20231106	103100	76716214	1982	1982	1982	1982	1
632	20231106	103000	76714232	1978	1978	1978	1978	0
633	20231106	102900	76714232	1978	1978	1978	1978	0
634	20231106	102800	76714232	1978	1978	1978	1978	200
635	20231106	102700	76318632	1980	1980	1980	1980	1064
636	20231106	102600	74211912	1997	1997	1997	1997	0
637	20231106	102500	74211912	1997	1997	1997	1997	0
638	20231106	102400	74211912	1997	1997	1997	1997	0
639	20231106	102300	74211912	1997	1997	1997	1997	0
640	20231106	102200	74211912	1997	1997	1997	1997	0
641	20231106	102100	74211912	1997	1997	1997	1997	0
642	20231106	102000	74211912	1997	1997	1997	1997	0
643	20231106	101900	74211912	1997	1997	1997	1997	0
644	20231106	101800	74211912	1997	1997	1997	1997	1
645	20231106	101700	74209915	1978	1978	1978	1978	1064
646	20231106	101600	72105323	1980	1980	1980	1980	0
647	20231106	101500	72105323	1980	1980	1980	1980	1
648	20231106	101400	72103343	1982	1999	1999	1982	693
649	20231106	101300	70729783	2000	1981	2000	1981	200
650	20231106	101200	70332730	1982	1977	1982	1975	4209
651	20231106	101100	62007782	1984	1984	1984	1984	0
652	20231106	101000	62007782	1984	1983	1984	1983	302
653	20231106	100900	61408665	1984	1984	1984	1984	0
654	20231106	100800	61408665	1984	1984	1984	1984	0
655	20231106	100700	61408665	1984	1984	1984	1984	0
656	20231106	100600	61408665	1984	1984	1984	1984	0
657	20231106	100500	61408665	1984	1984	1984	1984	0
658	20231106	100400	61408665	1984	1984	1984	1984	0
659	20231106	100300	61408665	1984	1984	1984	1984	0
660	20231106	100200	61408665	1984	1984	1984	1984	0
661	20231106	100100	61408665	1984	1984	1984	1984	0
662	20231106	100000	61408665	1984	1984	1984	1984	15
663	20231106	095900	61378905	1985	1985	1985	1985	0
664	20231106	095800	61378905	1985	1982	1985	1982	1400
665	20231106	095700	58602005	1974	1974	1974	1974	0
666	20231106	095600	58602005	1974	1974	1974	1974	0
667	20231106	095500	58602005	1974	1974	1974	1974	0
668	20231106	095400	58602005	1974	1974	1974	1974	0
669	20231106	095300	58602005	1974	1974	1974	1974	0
670	20231106	095200	58602005	1974	1974	1974	1974	0
671	20231106	095100	58602005	1974	1974	1974	1974	0
672	20231106	095000	58602005	1974	1973	1974	1973	629
673	20231106	094900	57360688	1972	1977	1978	1972	1206
674	20231106	094800	54975995	1979	1979	1979	1979	21
675	20231106	094700	54934436	1980	1980	1980	1980	1052
676	20231106	094600	52851476	1985	1985	1985	1985	1564
677	20231106	094500	49746936	1991	1991	1991	1991	0
678	20231106	094400	49746936	1991	1991	1991	1991	1000
679	20231106	094300	47755936	1991	1991	1991	1991	20
680	20231106	094200	47716116	1991	1991	1991	1991	0
681	20231106	094100	47716116	1991	1991	1991	1991	1000
682	20231106	094000	45725116	1985	1984	2000	1984	3191
683	20231106	093900	39387875	1984	1984	1984	1984	0
684	20231106	093800	39387875	1984	1984	1984	1984	0
685	20231106	093700	39387875	1984	1984	1984	1984	0
686	20231106	093600	39387875	1984	1984	1984	1984	1
687	20231106	093500	39385891	1986	1986	1986	1986	0
688	20231106	093400	39385891	1986	1986	1986	1986	0
689	20231106	093300	39385891	1986	1983	1986	1983	80
690	20231106	093200	39227166	1983	1983	1983	1983	8
691	20231106	093100	39211302	1986	1981	1986	1981	627
692	20231106	093000	37969210	1981	1981	1981	1981	1360
693	20231106	092900	35275050	1980	1980	1980	1980	619
694	20231106	092800	34049430	1980	1983	1983	1980	1242
695	20231106	092700	31590258	1989	1980	1989	1980	6
696	20231106	092600	31578350	1979	1978	1979	1978	2182
697	20231106	092500	27261239	1977	1977	1977	1977	1
698	20231106	092400	27259262	1977	1977	1977	1977	0
699	20231106	092300	27259262	1977	1977	1977	1977	0
700	20231106	092200	27259262	1977	1971	1977	1971	2
701	20231106	092100	27255314	1971	1959	1971	1959	131
702	20231106	092000	26998670	1959	1959	1959	1959	18
703	20231106	091900	26963408	1959	1958	1959	1957	769
704	20231106	091800	25457710	1958	1958	1958	1958	0
705	20231106	091700	25457710	1958	1958	1958	1958	0
706	20231106	091600	25457710	1958	1959	1959	1958	655
707	20231106	091500	24174577	1958	1960	1960	1958	2361
708	20231106	091400	19548090	1961	1961	1961	1961	5000
709	20231106	091300	9743090	1961	1965	1965	1961	3000
710	20231106	091200	3856438	1965	1965	1965	1965	0
711	20231106	091100	3856438	1965	1965	1965	1965	822
712	20231106	091000	2241208	1965	1968	1968	1965	441
713	20231106	090900	1374037	1975	1975	1975	1975	4
714	20231106	090800	1366137	1968	1968	1968	1968	109
715	20231106	090700	1151625	1975	1975	1975	1975	50
716	20231106	090600	1052875	1978	1978	1978	1978	20
717	20231106	090500	1013315	1983	1983	1983	1983	0
718	20231106	090400	1013315	1983	1983	1983	1983	0
719	20231106	090300	1013315	1983	1983	1983	1983	312
720	20231106	090200	394619	1985	1985	1985	1985	0
721	20231106	090100	394619	1985	1985	1985	1985	1
722	20231106	090000	392634	1983	1983	1983	1983	198