KissMeData/121890/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	201300	510317448	1945	1945	1945	1945	2929
3	20231115	201200	510317448	1945	1945	1945	1945	0
4	20231115	201100	510317448	1945	1945	1945	1945	0
5	20231115	201000	510317448	1945	1945	1945	1945	0
6	20231115	200900	510317448	1945	1945	1945	1945	0
7	20231115	200800	510317448	1945	1945	1945	1945	0
8	20231115	200700	510317448	1945	1945	1945	1945	0
9	20231115	200600	510317448	1945	1945	1945	1945	0
10	20231115	200500	510317448	1945	1945	1945	1945	0
11	20231115	200400	510317448	1945	1945	1945	1945	0
12	20231115	200300	510317448	1945	1945	1945	1945	0
13	20231115	200200	510317448	1945	1945	1945	1945	0
14	20231115	200100	510317448	1945	1945	1945	1945	0
15	20231115	200000	510317448	1945	1945	1945	1945	0
16	20231115	195900	510317448	1945	1945	1945	1945	0
17	20231115	195800	510317448	1945	1945	1945	1945	0
18	20231115	195700	510317448	1945	1945	1945	1945	0
19	20231115	195600	510317448	1945	1945	1945	1945	0
20	20231115	195500	510317448	1945	1945	1945	1945	0
21	20231115	195400	510317448	1945	1945	1945	1945	0
22	20231115	195300	510317448	1945	1945	1945	1945	0
23	20231115	195200	510317448	1945	1945	1945	1945	0
24	20231115	195100	510317448	1945	1945	1945	1945	0
25	20231115	195000	510317448	1945	1945	1945	1945	0
26	20231115	194900	510317448	1945	1945	1945	1945	0
27	20231115	194800	510317448	1945	1945	1945	1945	0
28	20231115	194700	510317448	1945	1945	1945	1945	0
29	20231115	194600	510317448	1945	1945	1945	1945	0
30	20231115	194500	510317448	1945	1945	1945	1945	0
31	20231115	194400	510317448	1945	1945	1945	1945	0
32	20231115	194300	510317448	1945	1945	1945	1945	2929
33	20231115	194200	510317448	1945	1945	1945	1945	0
34	20231115	194100	510317448	1945	1945	1945	1945	0
35	20231115	194000	510317448	1945	1945	1945	1945	0
36	20231115	193900	510317448	1945	1945	1945	1945	0
37	20231115	193800	510317448	1945	1945	1945	1945	0
38	20231115	193700	510317448	1945	1945	1945	1945	0
39	20231115	193600	510317448	1945	1945	1945	1945	0
40	20231115	193500	510317448	1945	1945	1945	1945	0
41	20231115	193400	510317448	1945	1945	1945	1945	0
42	20231115	193300	510317448	1945	1945	1945	1945	0
43	20231115	193200	510317448	1945	1945	1945	1945	0
44	20231115	193100	510317448	1945	1945	1945	1945	0
45	20231115	193000	510317448	1945	1945	1945	1945	0
46	20231115	192900	510317448	1945	1945	1945	1945	0
47	20231115	192800	510317448	1945	1945	1945	1945	0
48	20231115	192700	510317448	1945	1945	1945	1945	0
49	20231115	192600	510317448	1945	1945	1945	1945	0
50	20231115	192500	510317448	1945	1945	1945	1945	0
51	20231115	192400	510317448	1945	1945	1945	1945	0
52	20231115	192300	510317448	1945	1945	1945	1945	0
53	20231115	192200	510317448	1945	1945	1945	1945	0
54	20231115	192100	510317448	1945	1945	1945	1945	0
55	20231115	192000	510317448	1945	1945	1945	1945	0
56	20231115	191900	510317448	1945	1945	1945	1945	0
57	20231115	191800	510317448	1945	1945	1945	1945	0
58	20231115	191700	510317448	1945	1945	1945	1945	0
59	20231115	191600	510317448	1945	1945	1945	1945	0
60	20231115	191500	510317448	1945	1945	1945	1945	0
61	20231115	191400	510317448	1945	1945	1945	1945	0
62	20231115	191300	510317448	1945	1945	1945	1945	2929
63	20231115	191200	510317448	1945	1945	1945	1945	0
64	20231115	191100	510317448	1945	1945	1945	1945	0
65	20231115	191000	510317448	1945	1945	1945	1945	0
66	20231115	190900	510317448	1945	1945	1945	1945	0
67	20231115	190800	510317448	1945	1945	1945	1945	0
68	20231115	190700	510317448	1945	1945	1945	1945	0
69	20231115	190600	510317448	1945	1945	1945	1945	0
70	20231115	190500	510317448	1945	1945	1945	1945	0
71	20231115	190400	510317448	1945	1945	1945	1945	0
72	20231115	190300	510317448	1945	1945	1945	1945	0
73	20231115	190200	510317448	1945	1945	1945	1945	0
74	20231115	190100	510317448	1945	1945	1945	1945	0
75	20231115	190000	510317448	1945	1945	1945	1945	0
76	20231115	185900	510317448	1945	1945	1945	1945	0
77	20231115	185800	510317448	1945	1945	1945	1945	0
78	20231115	185700	510317448	1945	1945	1945	1945	0
79	20231115	185600	510317448	1945	1945	1945	1945	0
80	20231115	185500	510317448	1945	1945	1945	1945	0
81	20231115	185400	510317448	1945	1945	1945	1945	0
82	20231115	185300	510317448	1945	1945	1945	1945	0
83	20231115	185200	510317448	1945	1945	1945	1945	0
84	20231115	185100	510317448	1945	1945	1945	1945	0
85	20231115	185000	510317448	1945	1945	1945	1945	0
86	20231115	184900	510317448	1945	1945	1945	1945	0
87	20231115	184800	510317448	1945	1945	1945	1945	0
88	20231115	184700	510317448	1945	1945	1945	1945	0
89	20231115	184600	510317448	1945	1945	1945	1945	0
90	20231115	184500	510317448	1945	1945	1945	1945	0
91	20231115	184400	510317448	1945	1945	1945	1945	0
92	20231115	184300	510317448	1945	1945	1945	1945	2929
93	20231115	184200	510317448	1945	1945	1945	1945	0
94	20231115	184100	510317448	1945	1945	1945	1945	0
95	20231115	184000	510317448	1945	1945	1945	1945	0
96	20231115	183900	510317448	1945	1945	1945	1945	0
97	20231115	183800	510317448	1945	1945	1945	1945	0
98	20231115	183700	510317448	1945	1945	1945	1945	0
99	20231115	183600	510317448	1945	1945	1945	1945	0
100	20231115	183500	510317448	1945	1945	1945	1945	0
101	20231115	183400	510317448	1945	1945	1945	1945	0
102	20231115	183300	510317448	1945	1945	1945	1945	0
103	20231115	183200	510317448	1945	1945	1945	1945	0
104	20231115	183100	510317448	1945	1945	1945	1945	0
105	20231115	183000	510317448	1945	1945	1945	1945	0
106	20231115	182900	510317448	1945	1945	1945	1945	0
107	20231115	182800	510317448	1945	1945	1945	1945	0
108	20231115	182700	510317448	1945	1945	1945	1945	0
109	20231115	182600	510317448	1945	1945	1945	1945	0
110	20231115	182500	510317448	1945	1945	1945	1945	0
111	20231115	182400	510317448	1945	1945	1945	1945	0
112	20231115	182300	510317448	1945	1945	1945	1945	0
113	20231115	182200	510317448	1945	1945	1945	1945	0
114	20231115	182100	510317448	1945	1945	1945	1945	0
115	20231115	182000	510317448	1945	1945	1945	1945	0
116	20231115	181900	510317448	1945	1945	1945	1945	0
117	20231115	181800	510317448	1945	1945	1945	1945	0
118	20231115	181700	510317448	1945	1945	1945	1945	0
119	20231115	181600	510317448	1945	1945	1945	1945	0
120	20231115	181500	510317448	1945	1945	1945	1945	0
121	20231115	181400	510317448	1945	1945	1945	1945	0
122	20231115	181300	510317448	1945	1945	1945	1945	2929
123	20231115	181200	510317448	1945	1945	1945	1945	0
124	20231115	181100	510317448	1945	1945	1945	1945	0
125	20231115	181000	510317448	1945	1945	1945	1945	0
126	20231115	180900	510317448	1945	1945	1945	1945	0
127	20231115	180800	510317448	1945	1945	1945	1945	0
128	20231115	180700	510317448	1945	1945	1945	1945	0
129	20231115	180600	510317448	1945	1945	1945	1945	0
130	20231115	180500	510317448	1945	1945	1945	1945	0
131	20231115	180400	510317448	1945	1945	1945	1945	0
132	20231115	180300	510317448	1945	1945	1945	1945	0
133	20231115	180200	510317448	1945	1945	1945	1945	0
134	20231115	180100	510317448	1945	1945	1945	1945	0
135	20231115	180000	510317448	1945	1945	1945	1945	0
136	20231115	175900	510317448	1945	1945	1945	1945	0
137	20231115	175800	510317448	1945	1945	1945	1945	0
138	20231115	175700	510317448	1945	1945	1945	1945	0
139	20231115	175600	510317448	1945	1945	1945	1945	0
140	20231115	175500	510317448	1945	1945	1945	1945	0
141	20231115	175400	510317448	1945	1945	1945	1945	0
142	20231115	175300	510317448	1945	1945	1945	1945	0
143	20231115	175200	510317448	1945	1945	1945	1945	0
144	20231115	175100	510317448	1945	1945	1945	1945	0
145	20231115	175000	510317448	1945	1945	1945	1945	0
146	20231115	174900	510317448	1945	1945	1945	1945	0
147	20231115	174800	510317448	1945	1945	1945	1945	0
148	20231115	174700	510317448	1945	1945	1945	1945	0
149	20231115	174600	510317448	1945	1945	1945	1945	0
150	20231115	174500	510317448	1945	1945	1945	1945	0
151	20231115	174400	510317448	1945	1945	1945	1945	0
152	20231115	174300	510317448	1945	1945	1945	1945	2929
153	20231115	174200	510317448	1945	1945	1945	1945	0
154	20231115	174100	510317448	1945	1945	1945	1945	0
155	20231115	174000	510317448	1945	1945	1945	1945	0
156	20231115	173900	510317448	1945	1945	1945	1945	0
157	20231115	173800	510317448	1945	1945	1945	1945	0
158	20231115	173700	510317448	1945	1945	1945	1945	0
159	20231115	173600	510317448	1945	1945	1945	1945	0
160	20231115	173500	510317448	1945	1945	1945	1945	0
161	20231115	173400	510317448	1945	1945	1945	1945	0
162	20231115	173300	510317448	1945	1945	1945	1945	0
163	20231115	173200	510317448	1945	1945	1945	1945	0
164	20231115	173100	510317448	1945	1945	1945	1945	0
165	20231115	173000	510317448	1945	1945	1945	1945	0
166	20231115	172900	510317448	1945	1945	1945	1945	0
167	20231115	172800	510317448	1945	1945	1945	1945	0
168	20231115	172700	510317448	1945	1945	1945	1945	0
169	20231115	172600	510317448	1945	1945	1945	1945	0
170	20231115	172500	510317448	1945	1945	1945	1945	0
171	20231115	172400	510317448	1945	1945	1945	1945	0
172	20231115	172300	510317448	1945	1945	1945	1945	0
173	20231115	172200	510317448	1945	1945	1945	1945	0
174	20231115	172100	510317448	1945	1945	1945	1945	0
175	20231115	172000	510317448	1945	1945	1945	1945	0
176	20231115	171900	510317448	1945	1945	1945	1945	0
177	20231115	171800	510317448	1945	1945	1945	1945	0
178	20231115	171700	510317448	1945	1945	1945	1945	0
179	20231115	171600	510317448	1945	1945	1945	1945	0
180	20231115	171500	510317448	1945	1945	1945	1945	0
181	20231115	171400	510317448	1945	1945	1945	1945	0
182	20231115	171300	510317448	1945	1945	1945	1945	2929
183	20231115	171200	510317448	1945	1945	1945	1945	0
184	20231115	171100	510317448	1945	1945	1945	1945	0
185	20231115	171000	510317448	1945	1945	1945	1945	0
186	20231115	170900	510317448	1945	1945	1945	1945	0
187	20231115	170800	510317448	1945	1945	1945	1945	0
188	20231115	170700	510317448	1945	1945	1945	1945	0
189	20231115	170600	510317448	1945	1945	1945	1945	0
190	20231115	170500	510317448	1945	1945	1945	1945	0
191	20231115	170400	510317448	1945	1945	1945	1945	0
192	20231115	170300	510317448	1945	1945	1945	1945	0
193	20231115	170200	510317448	1945	1945	1945	1945	0
194	20231115	170100	510317448	1945	1945	1945	1945	0
195	20231115	170000	510317448	1945	1945	1945	1945	0
196	20231115	165900	510317448	1945	1945	1945	1945	0
197	20231115	165800	510317448	1945	1945	1945	1945	0
198	20231115	165700	510317448	1945	1945	1945	1945	0
199	20231115	165600	510317448	1945	1945	1945	1945	0
200	20231115	165500	510317448	1945	1945	1945	1945	0
201	20231115	165400	510317448	1945	1945	1945	1945	0
202	20231115	165300	510317448	1945	1945	1945	1945	0
203	20231115	165200	510317448	1945	1945	1945	1945	0
204	20231115	165100	510317448	1945	1945	1945	1945	0
205	20231115	165000	510317448	1945	1945	1945	1945	0
206	20231115	164900	510317448	1945	1945	1945	1945	0
207	20231115	164800	510317448	1945	1945	1945	1945	0
208	20231115	164700	510317448	1945	1945	1945	1945	0
209	20231115	164600	510317448	1945	1945	1945	1945	0
210	20231115	164500	510317448	1945	1945	1945	1945	0
211	20231115	164400	510317448	1945	1945	1945	1945	0
212	20231115	164300	510317448	1945	1945	1945	1945	2929
213	20231115	164200	510317448	1945	1945	1945	1945	0
214	20231115	164100	510317448	1945	1945	1945	1945	0
215	20231115	164000	510317448	1945	1945	1945	1945	0
216	20231115	163900	510317448	1945	1945	1945	1945	0
217	20231115	163800	510317448	1945	1945	1945	1945	0
218	20231115	163700	510317448	1945	1945	1945	1945	0
219	20231115	163600	510317448	1945	1945	1945	1945	0
220	20231115	163500	510317448	1945	1945	1945	1945	0
221	20231115	163400	510317448	1945	1945	1945	1945	0
222	20231115	163300	510317448	1945	1945	1945	1945	0
223	20231115	163200	510317448	1945	1945	1945	1945	0
224	20231115	163100	510317448	1945	1945	1945	1945	0
225	20231115	163000	510317448	1945	1945	1945	1945	0
226	20231115	162900	510317448	1945	1945	1945	1945	0
227	20231115	162800	510317448	1945	1945	1945	1945	0
228	20231115	162700	510317448	1945	1945	1945	1945	0
229	20231115	162600	510317448	1945	1945	1945	1945	0
230	20231115	162500	510317448	1945	1945	1945	1945	0
231	20231115	162400	510317448	1945	1945	1945	1945	0
232	20231115	162300	510317448	1945	1945	1945	1945	0
233	20231115	162200	510317448	1945	1945	1945	1945	0
234	20231115	162100	510317448	1945	1945	1945	1945	0
235	20231115	162000	510317448	1945	1945	1945	1945	0
236	20231115	161900	510317448	1945	1945	1945	1945	0
237	20231115	161800	510317448	1945	1945	1945	1945	0
238	20231115	161700	510317448	1945	1945	1945	1945	0
239	20231115	161600	510317448	1945	1945	1945	1945	0
240	20231115	161500	510317448	1945	1945	1945	1945	0
241	20231115	161400	510317448	1945	1945	1945	1945	0
242	20231115	161300	510317448	1945	1945	1945	1945	2929
243	20231115	161200	510317448	1945	1945	1945	1945	0
244	20231115	161100	510317448	1945	1945	1945	1945	0
245	20231115	161000	510317448	1945	1945	1945	1945	0
246	20231115	160900	510317448	1945	1945	1945	1945	0
247	20231115	160800	510317448	1945	1945	1945	1945	0
248	20231115	160700	510317448	1945	1945	1945	1945	0
249	20231115	160600	510317448	1945	1945	1945	1945	0
250	20231115	160500	510317448	1945	1945	1945	1945	0
251	20231115	160400	510317448	1945	1945	1945	1945	0
252	20231115	160300	510317448	1945	1945	1945	1945	0
253	20231115	160200	510317448	1945	1945	1945	1945	0
254	20231115	160100	510317448	1945	1945	1945	1945	0
255	20231115	160000	510317448	1945	1945	1945	1945	0
256	20231115	155900	510317448	1945	1945	1945	1945	0
257	20231115	155800	510317448	1945	1945	1945	1945	0
258	20231115	155700	510317448	1945	1945	1945	1945	0
259	20231115	155600	510317448	1945	1945	1945	1945	0
260	20231115	155500	510317448	1945	1945	1945	1945	0
261	20231115	155400	510317448	1945	1945	1945	1945	0
262	20231115	155300	510317448	1945	1945	1945	1945	0
263	20231115	155200	510317448	1945	1945	1945	1945	0
264	20231115	155100	510317448	1945	1945	1945	1945	0
265	20231115	155000	510317448	1945	1945	1945	1945	0
266	20231115	154900	510317448	1945	1945	1945	1945	0
267	20231115	154800	510317448	1945	1945	1945	1945	0
268	20231115	154700	510317448	1945	1945	1945	1945	0
269	20231115	154600	510317448	1945	1945	1945	1945	0
270	20231115	154500	510317448	1945	1945	1945	1945	0
271	20231115	154400	510317448	1945	1945	1945	1945	0
272	20231115	154300	510317448	1945	1945	1945	1945	2929
273	20231115	154200	510317448	1945	1945	1945	1945	0
274	20231115	154100	510317448	1945	1945	1945	1945	0
275	20231115	154000	510317448	1945	1945	1945	1945	0
276	20231115	153900	510317448	1945	1945	1945	1945	0
277	20231115	153800	510317448	1945	1945	1945	1945	0
278	20231115	153700	510317448	1945	1945	1945	1945	0
279	20231115	153600	510317448	1945	1945	1945	1945	0
280	20231115	153500	510317448	1945	1945	1945	1945	0
281	20231115	153400	510317448	1945	1945	1945	1945	0
282	20231115	153300	510317448	1945	1945	1945	1945	0
283	20231115	153200	510317448	1945	1945	1945	1945	0
284	20231115	153100	510317448	1945	1945	1945	1945	0
285	20231115	153000	510317448	1945	1945	1945	1945	2929
286	20231115	152900	504620543	1940	1940	1940	1940	0
287	20231115	152800	504620543	1940	1940	1940	1940	0
288	20231115	152700	504620543	1940	1940	1940	1940	0
289	20231115	152600	504620543	1940	1940	1940	1940	0
290	20231115	152500	504620543	1940	1940	1940	1940	0
291	20231115	152400	504620543	1940	1940	1940	1940	0
292	20231115	152300	504620543	1940	1940	1940	1940	0
293	20231115	152200	504620543	1940	1940	1940	1940	0
294	20231115	152100	504620543	1940	1940	1940	1940	0
295	20231115	152000	504620543	1940	1940	1940	1940	0
296	20231115	151900	504620543	1940	1929	1940	1929	10
297	20231115	151800	504601192	1940	1930	1940	1930	862
298	20231115	151700	502936052	1943	1943	1945	1930	943
299	20231115	151600	501111508	1945	1942	1945	1942	266
300	20231115	151500	500594188	1945	1944	1945	1943	356
301	20231115	151400	499901806	1945	1943	1945	1942	548
302	20231115	151300	498836209	1945	1946	1946	1944	242
303	20231115	151200	498365458	1945	1946	1946	1945	520
304	20231115	151100	497353622	1946	1959	1960	1946	122
305	20231115	151000	497114643	1946	1946	1946	1946	0
306	20231115	150900	497114643	1946	1945	1946	1945	148
307	20231115	150800	496826681	1934	1934	1934	1934	153
308	20231115	150700	496530779	1920	1920	1920	1920	0
309	20231115	150600	496530779	1920	1955	1966	1920	654
310	20231115	150500	495260715	1963	1964	1966	1963	236
311	20231115	150400	494797425	1956	1956	1956	1956	3193
312	20231115	150300	488551917	1966	1965	1966	1965	97
313	20231115	150200	488361217	1966	1966	1966	1966	0
314	20231115	150100	488361217	1966	1966	1966	1966	0
315	20231115	150000	488361217	1966	1961	1966	1961	3800
316	20231115	145900	480891019	1955	1955	1966	1955	4206
317	20231115	145800	472628227	1955	1955	1955	1955	0
318	20231115	145700	472628227	1955	1950	1955	1950	2754
319	20231115	145600	467245697	1954	1954	1954	1954	0
320	20231115	145500	467245697	1954	1951	1954	1951	500
321	20231115	145400	466269619	1952	1923	1952	1923	500
322	20231115	145300	465296252	1914	1914	1914	1914	0
323	20231115	145200	465296252	1914	1914	1914	1914	0
324	20231115	145100	465296252	1914	1913	1914	1913	138
325	20231115	145000	465032160	1910	1910	1910	1910	346
326	20231115	144900	464371300	1910	1910	1910	1910	951
327	20231115	144800	462554890	1912	1911	1912	1911	557
328	20231115	144700	461490211	1910	1912	1912	1910	191
329	20231115	144600	461125161	1913	1913	1913	1913	0
330	20231115	144500	461125161	1913	1913	1913	1913	0
331	20231115	144400	461125161	1913	1913	1913	1913	10
332	20231115	144300	461106031	1914	1914	1914	1914	0
333	20231115	144200	461106031	1914	1914	1914	1914	0
334	20231115	144100	461106031	1914	1915	1915	1914	355
335	20231115	144000	460426508	1915	1920	1920	1915	1026
336	20231115	143900	458460587	1920	1920	1920	1920	0
337	20231115	143800	458460587	1920	1921	1921	1920	289
338	20231115	143700	457905706	1921	1922	1922	1921	1511
339	20231115	143600	455001574	1922	1922	1922	1922	0
340	20231115	143500	455001574	1922	1922	1922	1922	0
341	20231115	143400	455001574	1922	1925	1925	1922	399
342	20231115	143300	454233619	1925	1925	1925	1925	0
343	20231115	143200	454233619	1925	1925	1925	1925	0
344	20231115	143100	454233619	1925	1925	1925	1925	99
345	20231115	143000	454043044	1925	1925	1925	1925	50
346	20231115	142900	453946794	1925	1925	1925	1925	0
347	20231115	142800	453946794	1925	1925	1925	1925	0
348	20231115	142700	453946794	1925	1931	1931	1925	876
349	20231115	142600	452256868	1931	1932	1932	1931	15
350	20231115	142500	452227901	1933	1940	1940	1933	1012
351	20231115	142400	450265091	1940	1942	1942	1940	40
352	20231115	142300	450187489	1944	1944	1944	1944	451
353	20231115	142200	449310745	1945	1945	1945	1945	0
354	20231115	142100	449310745	1945	1945	1945	1945	510
355	20231115	142000	448318795	1945	1946	1946	1945	10
356	20231115	141900	448299340	1947	1947	1947	1947	0
357	20231115	141800	448299340	1947	1947	1947	1947	0
358	20231115	141700	448299340	1947	1947	1947	1947	0
359	20231115	141600	448299340	1947	1947	1947	1947	68
360	20231115	141500	448166944	1947	1947	1947	1947	0
361	20231115	141400	448166944	1947	1947	1947	1947	40
362	20231115	141300	448089064	1946	1946	1946	1946	0
363	20231115	141200	448089064	1946	1946	1946	1946	0
364	20231115	141100	448089064	1946	1946	1946	1946	0
365	20231115	141000	448089064	1946	1964	1964	1946	975
366	20231115	140900	446183266	1965	1965	1965	1965	0
367	20231115	140800	446183266	1965	1965	1965	1965	0
368	20231115	140700	446183266	1965	1965	1965	1965	0
369	20231115	140600	446183266	1965	1965	1965	1965	0
370	20231115	140500	446183266	1965	1965	1965	1965	42
371	20231115	140400	446100736	1965	1966	1966	1965	33
372	20231115	140300	446035859	1966	1966	1966	1966	5
373	20231115	140200	446026029	1966	1966	1966	1966	10
374	20231115	140100	446006369	1966	1969	1969	1965	146
375	20231115	140000	445718911	1969	1970	1970	1969	143
376	20231115	135900	445437333	1969	1969	1969	1969	2
377	20231115	135800	445433395	1969	1969	1969	1969	30
378	20231115	135700	445374325	1974	1969	1974	1969	44
379	20231115	135600	445287669	1969	1969	1969	1969	787
380	20231115	135500	443738066	1969	1968	1969	1968	321
381	20231115	135400	443106066	1972	1968	1975	1968	1092
382	20231115	135300	440949895	1975	1975	1976	1975	471
383	20231115	135200	440019370	1975	1976	1976	1975	253
384	20231115	135100	439519481	1976	1968	1976	1968	607
385	20231115	135000	438320598	1968	1967	1969	1967	252
386	20231115	134900	437824843	1967	1967	1967	1967	198
387	20231115	134800	437435377	1955	1965	1966	1955	1007
388	20231115	134700	435464591	1968	1977	1977	1956	1293
389	20231115	134600	432930084	1977	1977	1977	1976	443
390	20231115	134500	432054317	1977	1977	1977	1977	1
391	20231115	134400	432052340	1987	1987	1987	1987	345
392	20231115	134300	431366825	1988	1981	1988	1981	900
393	20231115	134200	429578262	1977	1977	1977	1977	12
394	20231115	134100	429554538	1980	1980	1980	1980	3535
395	20231115	134000	422555238	1980	1980	1980	1980	0
396	20231115	133900	422555238	1980	1979	1980	1979	100
397	20231115	133800	422357256	1980	1979	1980	1979	500
398	20231115	133700	421367263	1977	1977	1977	1977	0
399	20231115	133600	421367263	1977	1976	1977	1976	32
400	20231115	133500	421304005	1977	1977	1977	1977	177
401	20231115	133400	420954076	1976	1976	1976	1976	0
402	20231115	133300	420954076	1976	1976	1976	1976	0
403	20231115	133200	420954076	1976	1974	1976	1974	200
404	20231115	133100	420558884	1975	1975	1975	1975	0
405	20231115	133000	420558884	1975	1975	1975	1975	120
406	20231115	132900	420321884	1975	1975	1975	1975	0
407	20231115	132800	420321884	1975	1975	1975	1975	0
408	20231115	132700	420321884	1975	1975	1975	1975	44
409	20231115	132600	420234984	1975	1970	1975	1967	85
410	20231115	132500	420067531	1970	1969	1970	1968	1171
411	20231115	132400	417760693	1970	1970	1970	1970	0
412	20231115	132300	417760693	1970	1970	1970	1970	0
413	20231115	132200	417760693	1970	1970	1970	1970	0
414	20231115	132100	417760693	1970	1970	1970	1970	90
415	20231115	132000	417583393	1970	1970	1970	1970	0
416	20231115	131900	417583393	1970	1970	1970	1970	42
417	20231115	131800	417500653	1960	1957	1960	1957	136
418	20231115	131700	417234465	1950	1950	1950	1950	0
419	20231115	131600	417234465	1950	1940	1950	1940	222
420	20231115	131500	416802764	1940	1940	1940	1940	0
421	20231115	131400	416802764	1940	1940	1940	1940	11
422	20231115	131300	416781424	1939	1939	1939	1939	15
423	20231115	131200	416752339	1939	1939	1939	1939	1
424	20231115	131100	416750400	1930	1930	1930	1930	0
425	20231115	131000	416750400	1930	1930	1930	1930	19
426	20231115	130900	416713730	1930	1940	1940	1930	244
427	20231115	130800	416241114	1940	1947	1947	1940	733
428	20231115	130700	414815526	1967	1967	1967	1967	533
429	20231115	130600	413767115	1967	1967	1967	1967	0
430	20231115	130500	413767115	1967	1967	1967	1967	36
431	20231115	130400	413696303	1967	1946	1967	1946	88
432	20231115	130300	413524726	1946	1946	1946	1946	0
433	20231115	130200	413524726	1946	1946	1946	1946	0
434	20231115	130100	413524726	1946	1946	1946	1946	0
435	20231115	130000	413524726	1946	1946	1946	1946	1
436	20231115	125900	413522780	1946	1947	1947	1946	23
437	20231115	125800	413478021	1950	1950	1950	1950	0
438	20231115	125700	413478021	1950	1950	1950	1950	10
439	20231115	125600	413458521	1951	1951	1951	1951	0
440	20231115	125500	413458521	1951	1951	1951	1951	48
441	20231115	125400	413364873	1951	1950	1951	1945	955
442	20231115	125300	411505961	1947	1948	1948	1947	309
443	20231115	125200	410904334	1947	1948	1948	1947	65
444	20231115	125100	410777767	1948	1950	1950	1948	43
445	20231115	125000	410693954	1950	1954	1954	1950	308
446	20231115	124900	410092943	1955	1953	1955	1953	777
447	20231115	124800	408575444	1953	1956	1956	1953	340
448	20231115	124700	407911102	1955	1970	1970	1955	46
449	20231115	124600	407821096	1970	1975	1975	1970	146
450	20231115	124500	407532919	1975	1983	1983	1975	448
451	20231115	124400	406645584	1983	1983	1983	1983	51
452	20231115	124300	406544451	1982	1982	1982	1982	167
453	20231115	124200	406213457	1982	1981	1982	1981	67
454	20231115	124100	406080664	1981	1982	1982	1981	252
455	20231115	124000	405581450	1981	1983	1983	1981	1554
456	20231115	123900	402502593	1985	1984	1985	1984	901
457	20231115	123800	400714146	1985	1988	1988	1985	151
458	20231115	123700	400414099	1988	1990	1990	1988	299
459	20231115	123600	399819098	1990	1991	1991	1990	31
460	20231115	123500	399757407	1992	1995	1995	1992	830
461	20231115	123400	398103392	1994	1994	1994	1994	0
462	20231115	123300	398103392	1994	2005	2005	1994	1287
463	20231115	123200	395530107	2025	2020	2025	2020	198
464	20231115	123100	395129902	2020	2020	2020	2020	0
465	20231115	123000	395129902	2020	2020	2020	2020	1211
466	20231115	122900	392683682	2020	2020	2020	2020	18
467	20231115	122800	392647322	2000	2000	2000	2000	251
468	20231115	122700	392145322	2000	2005	2005	2000	4074
469	20231115	122600	383983172	2010	2010	2010	2010	82
470	20231115	122500	383818352	2020	2020	2020	2020	1291
471	20231115	122400	381210532	2020	2020	2025	2020	3526
472	20231115	122300	374085502	2010	2020	2020	2010	575
473	20231115	122200	372924752	2025	2010	2025	2010	768
474	20231115	122100	371373897	2015	2015	2015	2015	453
475	20231115	122000	370461102	2015	2030	2030	2015	301
476	20231115	121900	369852282	2035	2045	2045	2025	1489
477	20231115	121800	366828417	2045	2050	2050	2045	64
478	20231115	121700	366697327	2050	2030	2050	2030	6788
479	20231115	121600	352829472	2030	2030	2030	2030	509
480	20231115	121500	351796202	2030	2025	2030	2025	286
481	20231115	121400	351216027	2025	2020	2025	2020	1755
482	20231115	121300	347662217	2025	2020	2025	2020	218
483	20231115	121200	347221612	2010	2020	2020	2010	3
484	20231115	121100	347215562	2025	2025	2025	2025	0
485	20231115	121000	347215562	2025	2020	2025	2020	653
486	20231115	120900	345894932	2000	2000	2000	2000	0
487	20231115	120800	345894932	2000	2000	2000	2000	0
488	20231115	120700	345894932	2000	2020	2020	2000	8444
489	20231115	120600	328990127	2010	2020	2025	2010	27
490	20231115	120500	328935632	2020	2005	2020	2005	338
491	20231115	120400	328254787	2005	2020	2030	2005	1029
492	20231115	120300	326184362	2020	2020	2020	2020	113
493	20231115	120200	325956102	2020	2005	2020	2005	196
494	20231115	120100	325561712	2005	2010	2010	2005	124
495	20231115	120000	325312842	2020	2010	2020	2000	2187
496	20231115	115900	320918607	2015	2015	2015	2015	398
497	20231115	115800	320116637	2015	2000	2015	1998	200
498	20231115	115700	319716449	2005	2005	2005	1994	2896
499	20231115	115600	313910189	2000	1993	2000	1993	22190
500	20231115	115500	269530782	1993	1993	1993	1993	49
501	20231115	115400	269433125	1990	1993	1993	1990	852
502	20231115	115300	267737539	1993	1999	2000	1993	103
503	20231115	115200	267531630	1999	1997	1999	1997	1002
504	20231115	115100	265529634	1994	1994	1994	1994	18
505	20231115	115000	265493742	1994	1999	2000	1994	1022
506	20231115	114900	263452596	1997	1997	2000	1997	8557
507	20231115	114800	246347803	1995	1990	1995	1990	388
508	20231115	114700	245574443	1990	1990	1990	1990	2
509	20231115	114600	245570463	1989	1988	1989	1988	8683
510	20231115	114500	228300020	1987	1981	1987	1981	827
511	20231115	114400	226661661	1980	1980	1980	1980	697
512	20231115	114300	225281601	1989	1989	1989	1989	23
513	20231115	114200	225235854	1989	1980	1989	1980	327
514	20231115	114100	224587674	1980	1985	1985	1980	270
515	20231115	114000	224052999	1989	1988	1989	1988	292
516	20231115	113900	223472403	1988	1988	1988	1988	0
517	20231115	113800	223472403	1988	1979	1988	1979	1167
518	20231115	113700	221158600	1979	1979	1979	1979	2
519	20231115	113600	221154642	1980	1979	1980	1979	60
520	20231115	113500	221035898	1979	1973	1979	1973	4465
521	20231115	113400	212221259	1974	1975	1975	1974	2456
522	20231115	113300	207373109	1980	1973	1980	1973	4123
523	20231115	113200	199233408	1973	1974	1974	1973	156
524	20231115	113100	198925466	1974	1974	1974	1974	3
525	20231115	113000	198919544	1974	1974	1974	1974	9
526	20231115	112900	198901778	1969	1969	1969	1969	91
527	20231115	112800	198722599	1975	1975	1975	1975	0
528	20231115	112700	198722599	1975	1973	1975	1973	28
529	20231115	112600	198667309	1969	1970	1970	1969	242
530	20231115	112500	198190796	1976	1975	1976	1975	145
531	20231115	112400	197904323	1977	1977	1977	1977	0
532	20231115	112300	197904323	1977	1978	1978	1977	1282
533	20231115	112200	195368550	1978	1978	1978	1978	9
534	20231115	112100	195350748	1978	1978	1978	1978	0
535	20231115	112000	195350748	1978	1970	1978	1970	196
536	20231115	111900	194963068	1969	1978	1978	1969	692
537	20231115	111800	193599179	1972	1965	1975	1965	3661
538	20231115	111700	186392705	1963	1963	1963	1963	5
539	20231115	111600	186382890	1967	1967	1967	1967	0
540	20231115	111500	186382890	1967	1955	1967	1955	1296
541	20231115	111400	183836249	1955	1954	1955	1954	525
542	20231115	111300	182809981	1954	1952	1954	1952	132
543	20231115	111200	182552219	1954	1954	1954	1954	2
544	20231115	111100	182548311	1952	1954	1954	1952	130
545	20231115	111000	182294351	1953	1953	1953	1953	32
546	20231115	110900	182231855	1952	1953	1953	1952	78
547	20231115	110800	182079589	1953	1953	1953	1953	0
548	20231115	110700	182079589	1953	1952	1953	1952	34
549	20231115	110600	182013198	1952	1952	1952	1952	0
550	20231115	110500	182013198	1952	1945	1952	1945	212
551	20231115	110400	181600774	1945	1945	1945	1945	36
552	20231115	110300	181530754	1945	1953	1953	1945	338
553	20231115	110200	180873160	1953	1953	1953	1953	2
554	20231115	110100	180869254	1945	1946	1946	1945	30
555	20231115	110000	180810901	1953	1952	1953	1952	66
556	20231115	105900	180682013	1952	1945	1952	1945	3840
557	20231115	105800	173202622	1945	1945	1945	1945	23
558	20231115	105700	173157887	1945	1939	1945	1939	2
559	20231115	105600	173154003	1945	1945	1945	1945	0
560	20231115	105500	173154003	1945	1945	1945	1945	37
561	20231115	105400	173082038	1946	1945	1946	1945	1000
562	20231115	105300	171136092	1945	1945	1945	1945	23
563	20231115	105200	171091357	1939	1945	1945	1939	12
564	20231115	105100	171068077	1939	1946	1946	1939	2102
565	20231115	105000	166978266	1947	1947	1947	1947	2
566	20231115	104900	166974372	1940	1947	1947	1940	111
567	20231115	104800	166758834	1948	1948	1948	1948	0
568	20231115	104700	166758834	1948	1948	1948	1948	25
569	20231115	104600	166710134	1948	1948	1948	1948	1
570	20231115	104500	166708186	1949	1950	1951	1949	2558
571	20231115	104400	161719694	1949	1945	1949	1945	12827
572	20231115	104300	136748581	1944	1944	1944	1944	4
573	20231115	104200	136740805	1944	1944	1944	1944	2
574	20231115	104100	136736917	1945	1945	1945	1945	0
575	20231115	104000	136736917	1945	1944	1945	1944	200
576	20231115	103900	136347918	1944	1944	1944	1944	0
577	20231115	103800	136347918	1944	1944	1944	1944	16
578	20231115	103700	136316814	1945	1944	1945	1944	36
579	20231115	103600	136246795	1945	1945	1945	1945	1
580	20231115	103500	136244850	1937	1937	1937	1937	50
581	20231115	103400	136148000	1937	1937	1937	1937	173
582	20231115	103300	135812899	1946	1940	1946	1935	1522
583	20231115	103200	132852224	1940	1947	1947	1940	86
584	20231115	103100	132685039	1947	1947	1947	1947	0
585	20231115	103000	132685039	1947	1943	1947	1942	1099
586	20231115	102900	130548953	1943	1943	1943	1943	0
587	20231115	102800	130548953	1943	1939	1943	1939	1206
588	20231115	102700	128210427	1939	1942	1943	1939	129
589	20231115	102600	127960042	1942	1944	1944	1942	3314
590	20231115	102500	121524030	1943	1943	1943	1943	120
591	20231115	102400	121290870	1943	1943	1943	1943	0
592	20231115	102300	121290870	1943	1943	1943	1943	10
593	20231115	102200	121271440	1943	1943	1943	1943	25
594	20231115	102100	121222865	1943	1943	1943	1943	0
595	20231115	102000	121222865	1943	1942	1943	1942	1001
596	20231115	101900	119277924	1942	1942	1942	1942	14
597	20231115	101800	119250736	1943	1943	1943	1943	53
598	20231115	101700	119147757	1939	1943	1943	1939	341
599	20231115	101600	118486350	1943	1943	1943	1943	1
600	20231115	101500	118484407	1944	1944	1944	1944	201
601	20231115	101400	118093663	1945	1944	1945	1944	1034
602	20231115	101300	116082550	1945	1940	1945	1940	430
603	20231115	101200	115246658	1940	1945	1945	1939	35
604	20231115	101100	115178758	1939	1939	1939	1939	1
605	20231115	101000	115176819	1939	1935	1939	1935	1309
606	20231115	100900	112640565	1932	1932	1932	1932	0
607	20231115	100800	112640565	1932	1932	1932	1932	46
608	20231115	100700	112551693	1931	1927	1931	1927	59
609	20231115	100600	112437808	1929	1929	1930	1926	1133
610	20231115	100500	110251721	1929	1929	1929	1929	22
611	20231115	100400	110209283	1926	1926	1926	1926	56
612	20231115	100300	110101427	1926	1926	1926	1926	11
613	20231115	100200	110080241	1926	1926	1926	1926	49
614	20231115	100100	109985867	1926	1926	1926	1926	41
615	20231115	100000	109906901	1927	1927	1927	1927	8
616	20231115	095900	109891485	1926	1927	1927	1926	33
617	20231115	095800	109827906	1922	1922	1922	1921	653
618	20231115	095700	108573433	1922	1922	1922	1922	9
619	20231115	095600	108556135	1922	1922	1922	1922	152
620	20231115	095500	108263991	1929	1929	1929	1929	26
621	20231115	095400	108213837	1922	1932	1932	1922	580
622	20231115	095300	107093287	1932	1929	1932	1929	130
623	20231115	095200	106842258	1929	1929	1929	1929	17
624	20231115	095100	106809465	1929	1929	1929	1929	16
625	20231115	095000	106778601	1921	1921	1930	1921	448
626	20231115	094900	105914525	1919	1919	1919	1919	1
627	20231115	094800	105912606	1928	1928	1928	1928	156
628	20231115	094700	105611838	1928	1928	1928	1928	2
629	20231115	094600	105607982	1929	1929	1929	1929	0
630	20231115	094500	105607982	1929	1929	1929	1929	201
631	20231115	094400	105220253	1929	1927	1929	1927	107
632	20231115	094300	105013898	1927	1916	1927	1915	242
633	20231115	094200	104548383	1917	1917	1917	1917	47
634	20231115	094100	104458284	1906	1911	1919	1906	962
635	20231115	094000	102614927	1909	1901	1909	1901	105
636	20231115	093900	102414490	1909	1909	1909	1909	0
637	20231115	093800	102414490	1909	1907	1909	1907	16
638	20231115	093700	102383970	1907	1898	1907	1898	391
639	20231115	093600	101639801	1896	1896	1896	1896	153
640	20231115	093500	101349713	1896	1896	1898	1896	1052
641	20231115	093400	99355111	1895	1895	1895	1895	0
642	20231115	093300	99355111	1895	1901	1903	1895	716
643	20231115	093200	97992655	1901	1901	1901	1901	2
644	20231115	093100	97988853	1895	1901	1902	1895	633
645	20231115	093000	96784903	1902	1901	1902	1895	104
646	20231115	092900	96587119	1901	1900	1901	1900	166
647	20231115	092800	96271697	1891	1900	1900	1891	25
648	20231115	092700	96224206	1892	1892	1892	1891	1001
649	20231115	092600	94330315	1892	1892	1892	1891	264
650	20231115	092500	93830838	1892	1922	1922	1892	3323
651	20231115	092400	87494602	1916	1932	1932	1916	4154
652	20231115	092300	79474400	1933	1940	1949	1932	1967
653	20231115	092200	75659925	1939	1939	1939	1939	178
654	20231115	092100	75314783	1939	1938	1939	1938	1163
655	20231115	092000	73060086	1939	1932	1939	1932	390
656	20231115	091900	72306397	1932	1940	1940	1932	1706
657	20231115	091800	68999190	1940	1939	1943	1939	283
658	20231115	091700	68450326	1939	1929	1939	1929	1714
659	20231115	091600	65135301	1927	1927	1927	1927	59
660	20231115	091500	65021608	1927	1914	1927	1914	234
661	20231115	091400	64570909	1913	1915	1939	1912	5470
662	20231115	091300	54029528	1927	1905	1927	1905	1819
663	20231115	091200	50547902	1906	1905	1907	1896	868
664	20231115	091100	48893256	1906	1892	1908	1892	855
665	20231115	091000	47263960	1900	1891	1900	1891	5666
666	20231115	090900	36506053	1890	1890	1891	1890	2577
667	20231115	090800	31635522	1890	1893	1893	1885	195
668	20231115	090700	31267406	1895	1895	1895	1895	373
669	20231115	090600	30560571	1895	1885	1897	1885	2195
670	20231115	090500	26398864	1885	1868	1898	1868	7200
671	20231115	090400	12863814	1867	1868	1868	1867	2596
672	20231115	090300	8015097	1868	1868	1868	1868	0
673	20231115	090200	8015097	1868	1868	1868	1868	84
674	20231115	090100	7858185	1868	1876	1876	1868	737
675	20231115	090000	6475581	1868	1876	1876	1868	3455