KissMeData/011930/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185600	6423704736	1974	1974	1974	1974	50968
3	20231102	185500	6423704736	1974	1974	1974	1974	0
4	20231102	185400	6423704736	1974	1974	1974	1974	0
5	20231102	185300	6423704736	1974	1974	1974	1974	0
6	20231102	185200	6423704736	1974	1974	1974	1974	0
7	20231102	185100	6423704736	1974	1974	1974	1974	0
8	20231102	185000	6423704736	1974	1974	1974	1974	0
9	20231102	184900	6423704736	1974	1974	1974	1974	0
10	20231102	184800	6423704736	1974	1974	1974	1974	0
11	20231102	184700	6423704736	1974	1974	1974	1974	0
12	20231102	184600	6423704736	1974	1974	1974	1974	0
13	20231102	184500	6423704736	1974	1974	1974	1974	0
14	20231102	184400	6423704736	1974	1974	1974	1974	0
15	20231102	184300	6423704736	1974	1974	1974	1974	0
16	20231102	184200	6423704736	1974	1974	1974	1974	0
17	20231102	184100	6423704736	1974	1974	1974	1974	0
18	20231102	184000	6423704736	1974	1974	1974	1974	0
19	20231102	183900	6423704736	1974	1974	1974	1974	0
20	20231102	183800	6423704736	1974	1974	1974	1974	0
21	20231102	183700	6423704736	1974	1974	1974	1974	0
22	20231102	183600	6423704736	1974	1974	1974	1974	0
23	20231102	183500	6423704736	1974	1974	1974	1974	0
24	20231102	183400	6423704736	1974	1974	1974	1974	0
25	20231102	183300	6423704736	1974	1974	1974	1974	0
26	20231102	183200	6423704736	1974	1974	1974	1974	0
27	20231102	183100	6423704736	1974	1974	1974	1974	0
28	20231102	183000	6423704736	1974	1974	1974	1974	0
29	20231102	182900	6423704736	1974	1974	1974	1974	0
30	20231102	182800	6423704736	1974	1974	1974	1974	0
31	20231102	182700	6423704736	1974	1974	1974	1974	0
32	20231102	182600	6423704736	1974	1974	1974	1974	50968
33	20231102	182500	6423704736	1974	1974	1974	1974	0
34	20231102	182400	6423704736	1974	1974	1974	1974	0
35	20231102	182300	6423704736	1974	1974	1974	1974	0
36	20231102	182200	6423704736	1974	1974	1974	1974	0
37	20231102	182100	6423704736	1974	1974	1974	1974	0
38	20231102	182000	6423704736	1974	1974	1974	1974	0
39	20231102	181900	6423704736	1974	1974	1974	1974	0
40	20231102	181800	6423704736	1974	1974	1974	1974	0
41	20231102	181700	6423704736	1974	1974	1974	1974	0
42	20231102	181600	6423704736	1974	1974	1974	1974	0
43	20231102	181500	6423704736	1974	1974	1974	1974	0
44	20231102	181400	6423704736	1974	1974	1974	1974	0
45	20231102	181300	6423704736	1974	1974	1974	1974	0
46	20231102	181200	6423704736	1974	1974	1974	1974	0
47	20231102	181100	6423704736	1974	1974	1974	1974	0
48	20231102	181000	6423704736	1974	1974	1974	1974	0
49	20231102	180900	6423704736	1974	1974	1974	1974	0
50	20231102	180800	6423704736	1974	1974	1974	1974	0
51	20231102	180700	6423704736	1974	1974	1974	1974	0
52	20231102	180600	6423704736	1974	1974	1974	1974	0
53	20231102	180500	6423704736	1974	1974	1974	1974	0
54	20231102	180400	6423704736	1974	1974	1974	1974	0
55	20231102	180300	6423704736	1974	1974	1974	1974	0
56	20231102	180200	6423704736	1974	1974	1974	1974	0
57	20231102	180100	6423704736	1974	1974	1974	1974	0
58	20231102	180000	6423704736	1974	1974	1974	1974	0
59	20231102	175900	6423704736	1974	1974	1974	1974	0
60	20231102	175800	6423704736	1974	1974	1974	1974	0
61	20231102	175700	6423704736	1974	1974	1974	1974	0
62	20231102	175600	6423704736	1974	1974	1974	1974	50968
63	20231102	175500	6423704736	1974	1974	1974	1974	0
64	20231102	175400	6423704736	1974	1974	1974	1974	0
65	20231102	175300	6423704736	1974	1974	1974	1974	0
66	20231102	175200	6423704736	1974	1974	1974	1974	0
67	20231102	175100	6423704736	1974	1974	1974	1974	0
68	20231102	175000	6423704736	1974	1974	1974	1974	0
69	20231102	174900	6423704736	1974	1974	1974	1974	0
70	20231102	174800	6423704736	1974	1974	1974	1974	0
71	20231102	174700	6423704736	1974	1974	1974	1974	0
72	20231102	174600	6423704736	1974	1974	1974	1974	0
73	20231102	174500	6423704736	1974	1974	1974	1974	0
74	20231102	174400	6423704736	1974	1974	1974	1974	0
75	20231102	174300	6423704736	1974	1974	1974	1974	0
76	20231102	174200	6423704736	1974	1974	1974	1974	0
77	20231102	174100	6423704736	1974	1974	1974	1974	0
78	20231102	174000	6423704736	1974	1974	1974	1974	0
79	20231102	173900	6423704736	1974	1974	1974	1974	0
80	20231102	173800	6423704736	1974	1974	1974	1974	0
81	20231102	173700	6423704736	1974	1974	1974	1974	0
82	20231102	173600	6423704736	1974	1974	1974	1974	0
83	20231102	173500	6423704736	1974	1974	1974	1974	0
84	20231102	173400	6423704736	1974	1974	1974	1974	0
85	20231102	173300	6423704736	1974	1974	1974	1974	0
86	20231102	173200	6423704736	1974	1974	1974	1974	0
87	20231102	173100	6423704736	1974	1974	1974	1974	0
88	20231102	173000	6423704736	1974	1974	1974	1974	0
89	20231102	172900	6423704736	1974	1974	1974	1974	0
90	20231102	172800	6423704736	1974	1974	1974	1974	0
91	20231102	172700	6423704736	1974	1974	1974	1974	0
92	20231102	172600	6423704736	1974	1974	1974	1974	50968
93	20231102	172500	6423704736	1974	1974	1974	1974	0
94	20231102	172400	6423704736	1974	1974	1974	1974	0
95	20231102	172300	6423704736	1974	1974	1974	1974	0
96	20231102	172200	6423704736	1974	1974	1974	1974	0
97	20231102	172100	6423704736	1974	1974	1974	1974	0
98	20231102	172000	6423704736	1974	1974	1974	1974	0
99	20231102	171900	6423704736	1974	1974	1974	1974	0
100	20231102	171800	6423704736	1974	1974	1974	1974	0
101	20231102	171700	6423704736	1974	1974	1974	1974	0
102	20231102	171600	6423704736	1974	1974	1974	1974	0
103	20231102	171500	6423704736	1974	1974	1974	1974	0
104	20231102	171400	6423704736	1974	1974	1974	1974	0
105	20231102	171300	6423704736	1974	1974	1974	1974	0
106	20231102	171200	6423704736	1974	1974	1974	1974	0
107	20231102	171100	6423704736	1974	1974	1974	1974	0
108	20231102	171000	6423704736	1974	1974	1974	1974	0
109	20231102	170900	6423704736	1974	1974	1974	1974	0
110	20231102	170800	6423704736	1974	1974	1974	1974	0
111	20231102	170700	6423704736	1974	1974	1974	1974	0
112	20231102	170600	6423704736	1974	1974	1974	1974	0
113	20231102	170500	6423704736	1974	1974	1974	1974	0
114	20231102	170400	6423704736	1974	1974	1974	1974	0
115	20231102	170300	6423704736	1974	1974	1974	1974	0
116	20231102	170200	6423704736	1974	1974	1974	1974	0
117	20231102	170100	6423704736	1974	1974	1974	1974	0
118	20231102	170000	6423704736	1974	1974	1974	1974	0
119	20231102	165900	6423704736	1974	1974	1974	1974	0
120	20231102	165800	6423704736	1974	1974	1974	1974	0
121	20231102	165700	6423704736	1974	1974	1974	1974	0
122	20231102	165600	6423704736	1974	1974	1974	1974	50968
123	20231102	165500	6423704736	1974	1974	1974	1974	0
124	20231102	165400	6423704736	1974	1974	1974	1974	0
125	20231102	165300	6423704736	1974	1974	1974	1974	0
126	20231102	165200	6423704736	1974	1974	1974	1974	0
127	20231102	165100	6423704736	1974	1974	1974	1974	0
128	20231102	165000	6423704736	1974	1974	1974	1974	0
129	20231102	164900	6423704736	1974	1974	1974	1974	0
130	20231102	164800	6423704736	1974	1974	1974	1974	0
131	20231102	164700	6423704736	1974	1974	1974	1974	0
132	20231102	164600	6423704736	1974	1974	1974	1974	0
133	20231102	164500	6423704736	1974	1974	1974	1974	0
134	20231102	164400	6423704736	1974	1974	1974	1974	0
135	20231102	164300	6423704736	1974	1974	1974	1974	0
136	20231102	164200	6423704736	1974	1974	1974	1974	0
137	20231102	164100	6423704736	1974	1974	1974	1974	0
138	20231102	164000	6423704736	1974	1974	1974	1974	0
139	20231102	163900	6423704736	1974	1974	1974	1974	0
140	20231102	163800	6423704736	1974	1974	1974	1974	0
141	20231102	163700	6423704736	1974	1974	1974	1974	0
142	20231102	163600	6423704736	1974	1974	1974	1974	0
143	20231102	163500	6423704736	1974	1974	1974	1974	0
144	20231102	163400	6423704736	1974	1974	1974	1974	0
145	20231102	163300	6423704736	1974	1974	1974	1974	0
146	20231102	163200	6423704736	1974	1974	1974	1974	0
147	20231102	163100	6423704736	1974	1974	1974	1974	0
148	20231102	163000	6423704736	1974	1974	1974	1974	0
149	20231102	162900	6423704736	1974	1974	1974	1974	0
150	20231102	162800	6423704736	1974	1974	1974	1974	0
151	20231102	162700	6423704736	1974	1974	1974	1974	0
152	20231102	162600	6423704736	1974	1974	1974	1974	50968
153	20231102	162500	6423704736	1974	1974	1974	1974	0
154	20231102	162400	6423704736	1974	1974	1974	1974	0
155	20231102	162300	6423704736	1974	1974	1974	1974	0
156	20231102	162200	6423704736	1974	1974	1974	1974	0
157	20231102	162100	6423704736	1974	1974	1974	1974	0
158	20231102	162000	6423704736	1974	1974	1974	1974	0
159	20231102	161900	6423704736	1974	1974	1974	1974	0
160	20231102	161800	6423704736	1974	1974	1974	1974	0
161	20231102	161700	6423704736	1974	1974	1974	1974	0
162	20231102	161600	6423704736	1974	1974	1974	1974	0
163	20231102	161500	6423704736	1974	1974	1974	1974	0
164	20231102	161400	6423704736	1974	1974	1974	1974	0
165	20231102	161300	6423704736	1974	1974	1974	1974	0
166	20231102	161200	6423704736	1974	1974	1974	1974	0
167	20231102	161100	6423704736	1974	1974	1974	1974	0
168	20231102	161000	6423704736	1974	1974	1974	1974	0
169	20231102	160900	6423704736	1974	1974	1974	1974	0
170	20231102	160800	6423704736	1974	1974	1974	1974	0
171	20231102	160700	6423704736	1974	1974	1974	1974	0
172	20231102	160600	6423704736	1974	1974	1974	1974	0
173	20231102	160500	6423704736	1974	1974	1974	1974	0
174	20231102	160400	6423704736	1974	1974	1974	1974	0
175	20231102	160300	6423704736	1974	1974	1974	1974	0
176	20231102	160200	6423704736	1974	1974	1974	1974	0
177	20231102	160100	6423704736	1974	1974	1974	1974	0
178	20231102	160000	6423704736	1974	1974	1974	1974	0
179	20231102	155900	6423704736	1974	1974	1974	1974	0
180	20231102	155800	6423704736	1974	1974	1974	1974	0
181	20231102	155700	6423704736	1974	1974	1974	1974	0
182	20231102	155600	6423704736	1974	1974	1974	1974	50968
183	20231102	155500	6423704736	1974	1974	1974	1974	0
184	20231102	155400	6423704736	1974	1974	1974	1974	0
185	20231102	155300	6423704736	1974	1974	1974	1974	0
186	20231102	155200	6423704736	1974	1974	1974	1974	0
187	20231102	155100	6423704736	1974	1974	1974	1974	0
188	20231102	155000	6423704736	1974	1974	1974	1974	0
189	20231102	154900	6423704736	1974	1974	1974	1974	0
190	20231102	154800	6423704736	1974	1974	1974	1974	0
191	20231102	154700	6423704736	1974	1974	1974	1974	0
192	20231102	154600	6423704736	1974	1974	1974	1974	0
193	20231102	154500	6423704736	1974	1974	1974	1974	0
194	20231102	154400	6423704736	1974	1974	1974	1974	0
195	20231102	154300	6423704736	1974	1974	1974	1974	0
196	20231102	154200	6423704736	1974	1974	1974	1974	0
197	20231102	154100	6423704736	1974	1974	1974	1974	0
198	20231102	154000	6423704736	1974	1974	1974	1974	0
199	20231102	153900	6423704736	1974	1974	1974	1974	0
200	20231102	153800	6423704736	1974	1974	1974	1974	0
201	20231102	153700	6423704736	1974	1974	1974	1974	0
202	20231102	153600	6423704736	1974	1974	1974	1974	0
203	20231102	153500	6423704736	1974	1974	1974	1974	0
204	20231102	153400	6423704736	1974	1974	1974	1974	0
205	20231102	153300	6423704736	1974	1974	1974	1974	0
206	20231102	153200	6423704736	1974	1974	1974	1974	0
207	20231102	153100	6423704736	1974	1974	1974	1974	0
208	20231102	153000	6423704736	1974	1974	1974	1974	50968
209	20231102	152900	6323093904	1971	1971	1971	1971	0
210	20231102	152800	6323093904	1971	1971	1971	1971	0
211	20231102	152700	6323093904	1971	1971	1971	1971	0
212	20231102	152600	6323093904	1971	1971	1971	1971	0
213	20231102	152500	6323093904	1971	1971	1971	1971	0
214	20231102	152400	6323093904	1971	1971	1971	1971	0
215	20231102	152300	6323093904	1971	1971	1971	1971	0
216	20231102	152200	6323093904	1971	1971	1971	1971	0
217	20231102	152100	6323093904	1971	1971	1971	1971	0
218	20231102	152000	6323093904	1971	1971	1971	1971	0
219	20231102	151900	6323093904	1971	1983	1983	1970	20447
220	20231102	151800	6282705021	1983	1968	1983	1968	127752
221	20231102	151700	6030687863	1968	1968	1968	1967	12070
222	20231102	151600	6006935959	1968	1967	1968	1966	8272
223	20231102	151500	5990661521	1966	1966	1967	1966	1726
224	20231102	151400	5987268144	1967	1967	1968	1966	9560
225	20231102	151300	5968463686	1967	1966	1968	1965	7175
226	20231102	151200	5954354670	1966	1965	1966	1964	2237
227	20231102	151100	5949957354	1965	1966	1967	1965	8638
228	20231102	151000	5932978321	1967	1964	1967	1964	7501
229	20231102	150900	5918233251	1964	1964	1965	1964	8706
230	20231102	150800	5901131114	1964	1964	1964	1964	2122
231	20231102	150700	5896963506	1965	1964	1965	1964	3226
232	20231102	150600	5890624816	1964	1963	1964	1963	3585
233	20231102	150500	5883585309	1963	1967	1967	1963	14342
234	20231102	150400	5855387808	1967	1969	1969	1967	6685
235	20231102	150300	5842232387	1968	1969	1969	1968	923
236	20231102	150200	5840415660	1969	1969	1969	1968	4556
237	20231102	150100	5831448101	1969	1969	1969	1968	2544
238	20231102	150000	5826439040	1968	1968	1969	1967	2619
239	20231102	145900	5821285648	1968	1968	1968	1966	2964
240	20231102	145800	5815456908	1967	1968	1968	1966	1778
241	20231102	145700	5811959480	1968	1969	1970	1968	11122
242	20231102	145600	5790063997	1970	1968	1970	1967	11193
243	20231102	145500	5768020058	1969	1966	1969	1966	24069
244	20231102	145400	5720677465	1966	1963	1966	1963	12417
245	20231102	145300	5696282653	1963	1963	1964	1963	1865
246	20231102	145200	5692621558	1963	1964	1964	1963	2788
247	20231102	145100	5687148612	1963	1964	1964	1963	1268
248	20231102	145000	5684659513	1963	1964	1964	1963	1947
249	20231102	144900	5680837231	1964	1963	1964	1963	83
250	20231102	144800	5680674222	1963	1964	1964	1963	4908
251	20231102	144700	5671039492	1964	1964	1965	1964	1732
252	20231102	144600	5667637843	1964	1964	1965	1963	2750
253	20231102	144500	5662238326	1965	1964	1965	1964	1265
254	20231102	144400	5659752951	1964	1965	1965	1964	2123
255	20231102	144300	5655582256	1965	1965	1965	1964	8117
256	20231102	144200	5639633033	1965	1964	1965	1964	1808
257	20231102	144100	5636080314	1964	1964	1964	1964	0
258	20231102	144000	5636080314	1964	1964	1965	1964	482
259	20231102	143900	5635133657	1964	1965	1965	1964	1566
260	20231102	143800	5632058032	1964	1964	1964	1964	520
261	20231102	143700	5631036752	1964	1965	1965	1964	2385
262	20231102	143600	5626352228	1965	1965	1965	1964	5141
263	20231102	143500	5616255163	1965	1964	1965	1964	4167
264	20231102	143400	5608070798	1964	1964	1964	1963	4315
265	20231102	143300	5599599168	1964	1964	1964	1963	507
266	20231102	143200	5598603642	1964	1964	1964	1963	481
267	20231102	143100	5597659258	1963	1963	1964	1963	2892
268	20231102	143000	5591981624	1963	1963	1963	1963	2054
269	20231102	142900	5587949622	1964	1965	1965	1964	3130
270	20231102	142800	5581801758	1965	1965	1965	1965	158
271	20231102	142700	5581491288	1965	1964	1965	1964	2658
272	20231102	142600	5576270348	1965	1965	1965	1964	183
273	20231102	142500	5575910755	1965	1965	1965	1964	2669
274	20231102	142400	5570667341	1965	1964	1965	1964	4145
275	20231102	142300	5562526058	1964	1964	1964	1964	22
276	20231102	142200	5562482850	1964	1963	1964	1962	1101
277	20231102	142100	5560321591	1963	1963	1964	1962	1241
278	20231102	142000	5557885517	1963	1963	1964	1963	1015
279	20231102	141900	5555892810	1964	1964	1964	1963	128
280	20231102	141800	5555641421	1964	1962	1964	1962	618
281	20231102	141700	5554428291	1963	1963	1963	1962	567
282	20231102	141600	5553315426	1964	1964	1964	1963	155
283	20231102	141500	5553011136	1962	1963	1963	1962	533
284	20231102	141400	5551965389	1962	1962	1963	1961	1594
285	20231102	141300	5548836747	1962	1963	1963	1962	112
286	20231102	141200	5548616952	1960	1961	1963	1960	1616
287	20231102	141100	5545447958	1961	1960	1962	1960	107
288	20231102	141000	5545238172	1960	1962	1962	1960	6461
289	20231102	140900	5532572652	1962	1960	1962	1960	2412
290	20231102	140800	5527844592	1961	1964	1965	1961	13170
291	20231102	140700	5501984054	1965	1965	1966	1964	4432
292	20231102	140600	5493275176	1965	1966	1966	1964	2850
293	20231102	140500	5487675472	1965	1965	1965	1964	1443
294	20231102	140400	5484839984	1965	1965	1966	1965	1818
295	20231102	140300	5481266554	1965	1965	1965	1965	3791
296	20231102	140200	5473817239	1964	1965	1965	1964	1019
297	20231102	140100	5471814929	1965	1965	1965	1964	1738
298	20231102	140000	5468400199	1965	1965	1965	1964	986
299	20231102	135900	5466463097	1965	1964	1965	1964	1290
300	20231102	135800	5463928256	1965	1965	1965	1964	1884
301	20231102	135700	5460228065	1964	1961	1964	1961	2778
302	20231102	135600	5454773159	1960	1961	1961	1960	141
303	20231102	135500	5454496758	1961	1962	1962	1960	2097
304	20231102	135400	5450386355	1962	1963	1964	1962	5479
305	20231102	135300	5439631185	1963	1964	1965	1963	510
306	20231102	135200	5438630004	1963	1963	1964	1963	7372
307	20231102	135100	5424157970	1963	1962	1963	1961	6973
308	20231102	135000	5410472736	1962	1963	1964	1962	965
309	20231102	134900	5408578423	1963	1964	1964	1963	2040
310	20231102	134800	5404571864	1964	1964	1964	1963	526
311	20231102	134700	5403539280	1964	1964	1965	1964	1762
312	20231102	134600	5400078711	1964	1964	1964	1963	3099
313	20231102	134500	5393992373	1964	1962	1964	1961	3988
314	20231102	134400	5386164039	1962	1962	1962	1961	1134
315	20231102	134300	5383940262	1961	1961	1962	1961	1971
316	20231102	134200	5380075130	1962	1960	1962	1960	411
317	20231102	134100	5379269493	1960	1959	1960	1959	2053
318	20231102	134000	5375246460	1959	1960	1960	1959	813
319	20231102	133900	5373653622	1960	1959	1961	1958	3308
320	20231102	133800	5367172938	1959	1957	1959	1957	1709
321	20231102	133700	5363826758	1957	1955	1957	1955	5089
322	20231102	133600	5353869863	1956	1956	1956	1955	344
323	20231102	133500	5353197298	1956	1957	1957	1954	3207
324	20231102	133400	5346927451	1957	1956	1957	1955	1797
325	20231102	133300	5343413548	1956	1956	1956	1955	1044
326	20231102	133200	5341371787	1956	1957	1957	1956	2638
327	20231102	133100	5336210686	1957	1957	1957	1956	2709
328	20231102	133000	5330911313	1957	1957	1957	1957	423
329	20231102	132900	5330083502	1956	1957	1957	1956	630
330	20231102	132800	5328850981	1957	1958	1958	1955	1497
331	20231102	132700	5325921401	1958	1958	1959	1958	1025
332	20231102	132600	5323914396	1959	1958	1959	1958	16
333	20231102	132500	5323883064	1959	1957	1960	1957	10
334	20231102	132400	5323863479	1954	1955	1955	1954	1397
335	20231102	132300	5321132483	1955	1955	1955	1953	2414
336	20231102	132200	5316415612	1954	1956	1956	1953	8535
337	20231102	132100	5299743343	1956	1955	1956	1954	5793
338	20231102	132000	5288416796	1952	1953	1956	1952	10863
339	20231102	131900	5267208631	1953	1955	1957	1952	3011
340	20231102	131800	5261327890	1954	1954	1954	1953	6578
341	20231102	131700	5248475411	1955	1958	1958	1955	5105
342	20231102	131600	5238487763	1958	1962	1962	1958	5314
343	20231102	131500	5228066925	1962	1962	1962	1961	1420
344	20231102	131400	5225281699	1962	1961	1963	1960	1373
345	20231102	131300	5222588590	1961	1961	1962	1960	1182
346	20231102	131200	5220270705	1961	1960	1961	1958	2114
347	20231102	131100	5216128879	1960	1960	1961	1960	2357
348	20231102	131000	5211509156	1960	1960	1960	1958	4654
349	20231102	130900	5202387338	1960	1960	1960	1958	2050
350	20231102	130800	5198369422	1960	1958	1960	1957	1137
351	20231102	130700	5196142518	1958	1958	1958	1956	678
352	20231102	130600	5194815282	1956	1956	1956	1955	1612
353	20231102	130500	5191663011	1955	1955	1955	1954	1678
354	20231102	130400	5188382944	1955	1958	1958	1954	4259
355	20231102	130300	5180054700	1958	1954	1960	1953	1918
356	20231102	130200	5176302999	1954	1960	1960	1951	50440
357	20231102	130100	5077698341	1960	1962	1962	1959	32143
358	20231102	130000	5014690959	1962	1964	1964	1962	9581
359	20231102	125900	4995888537	1963	1964	1964	1963	1683
360	20231102	125800	4992583394	1964	1963	1964	1963	7286
361	20231102	125700	4978275447	1963	1964	1964	1963	6166
362	20231102	125600	4966170038	1963	1964	1965	1963	3011
363	20231102	125500	4960257669	1964	1966	1966	1964	8457
364	20231102	125400	4943641217	1966	1963	1966	1963	2466
365	20231102	125300	4938796983	1962	1969	1969	1962	30331
366	20231102	125200	4879178283	1970	1973	1975	1969	23373
367	20231102	125100	4833106790	1973	1971	1973	1971	2961
368	20231102	125000	4827267261	1973	1975	1975	1971	9871
369	20231102	124900	4807786095	1975	1971	1975	1971	4235
370	20231102	124800	4799427844	1973	1971	1973	1970	4202
371	20231102	124700	4791145346	1971	1974	1974	1970	15429
372	20231102	124600	4760726452	1974	1978	1978	1974	5755
373	20231102	124500	4749361466	1973	1974	1978	1971	45727
374	20231102	124400	4659163090	1974	1979	1980	1974	39764
375	20231102	124300	4580525593	1978	1983	1985	1978	42577
376	20231102	124200	4496201192	1983	1986	1989	1981	41041
377	20231102	124100	4414791115	1986	1977	1990	1977	83601
378	20231102	124000	4248909841	1977	1974	1988	1973	73902
379	20231102	123900	4102600755	1973	1980	1990	1973	190120
380	20231102	123800	3725512066	1982	1958	1982	1958	271773
381	20231102	123700	3190316416	1957	1957	1957	1956	2073
382	20231102	123600	3186259565	1957	1956	1957	1956	1599
383	20231102	123500	3183131918	1956	1956	1957	1956	1140
384	20231102	123400	3180902065	1955	1956	1956	1955	207
385	20231102	123300	3180497319	1956	1957	1957	1956	5095
386	20231102	123200	3170528334	1957	1955	1957	1955	17574
387	20231102	123100	3136154292	1955	1954	1955	1954	3043
388	20231102	123000	3130206227	1954	1953	1954	1951	1475
389	20231102	122900	3127326057	1953	1953	1953	1950	3901
390	20231102	122800	3119712329	1953	1952	1953	1951	2837
391	20231102	122700	3114175542	1952	1953	1953	1952	141
392	20231102	122600	3113900277	1953	1953	1953	1953	531
393	20231102	122500	3112863234	1952	1952	1952	1951	280
394	20231102	122400	3112316698	1952	1952	1952	1952	4
395	20231102	122300	3112308890	1953	1953	1954	1953	142
396	20231102	122200	3112031563	1953	1953	1953	1953	1072
397	20231102	122100	3109937947	1953	1952	1953	1951	1597
398	20231102	122000	3106820089	1952	1951	1952	1951	4134
399	20231102	121900	3098751386	1950	1951	1951	1950	2100
400	20231102	121800	3094654288	1951	1951	1951	1951	62
401	20231102	121700	3094533326	1951	1951	1951	1950	1435
402	20231102	121600	3091733642	1952	1953	1953	1952	1688
403	20231102	121500	3088438616	1953	1953	1953	1952	3187
404	20231102	121400	3082217167	1953	1953	1953	1953	6
405	20231102	121300	3082205449	1953	1953	1953	1953	867
406	20231102	121200	3080512198	1953	1953	1953	1953	475
407	20231102	121100	3079584523	1952	1954	1954	1952	1047
408	20231102	121000	3077539631	1953	1954	1954	1953	971
409	20231102	120900	3075642758	1954	1953	1954	1953	40
410	20231102	120800	3075564635	1953	1954	1954	1953	648
411	20231102	120700	3074298976	1954	1953	1954	1953	636
412	20231102	120600	3073056589	1953	1954	1954	1953	1307
413	20231102	120500	3070504008	1954	1954	1954	1954	1196
414	20231102	120400	3068167024	1955	1954	1955	1954	455
415	20231102	120300	3067277900	1954	1954	1954	1954	1066
416	20231102	120200	3065194936	1954	1952	1954	1952	629
417	20231102	120100	3063966301	1952	1953	1954	1952	1502
418	20231102	120000	3061033150	1953	1954	1954	1953	13
419	20231102	115900	3061007760	1954	1955	1955	1953	7063
420	20231102	115800	3047205200	1954	1953	1955	1953	1212
421	20231102	115700	3044836929	1953	1954	1954	1953	1030
422	20231102	115600	3042824327	1954	1952	1954	1952	2044
423	20231102	115500	3038832108	1952	1951	1952	1950	750
424	20231102	115400	3037368508	1952	1951	1952	1951	10
425	20231102	115300	3037348990	1952	1952	1952	1950	1175
426	20231102	115200	3035057716	1952	1952	1952	1952	0
427	20231102	115100	3035057716	1952	1953	1953	1952	108
428	20231102	115000	3034846895	1954	1951	1954	1950	3658
429	20231102	114900	3027705587	1951	1950	1951	1950	2617
430	20231102	114800	3022602430	1950	1950	1950	1950	825
431	20231102	114700	3020993680	1950	1949	1950	1949	3265
432	20231102	114600	3014627935	1949	1948	1950	1948	6140
433	20231102	114500	3002659370	1948	1948	1948	1948	150
434	20231102	114400	3002367170	1948	1949	1949	1948	1455
435	20231102	114300	2999532775	1949	1950	1950	1949	3132
436	20231102	114200	2993428505	1950	1950	1950	1949	443
437	20231102	114100	2992564682	1949	1948	1950	1948	2860
438	20231102	114000	2986993292	1949	1950	1950	1949	643
439	20231102	113900	2985739984	1950	1950	1951	1949	7281
440	20231102	113800	2971541268	1951	1951	1951	1951	3
441	20231102	113700	2971535415	1951	1947	1951	1947	15115
442	20231102	113600	2942066326	1947	1947	1949	1946	1145
443	20231102	113500	2939837034	1949	1950	1950	1946	13
444	20231102	113400	2939811691	1946	1948	1948	1946	758
445	20231102	113300	2938335611	1946	1948	1948	1946	341
446	20231102	113200	2937671876	1947	1948	1948	1947	2005
447	20231102	113100	2933768138	1948	1950	1950	1948	136
448	20231102	113000	2933502982	1950	1950	1950	1948	146
449	20231102	112900	2933218413	1949	1948	1951	1948	1830
450	20231102	112800	2929651402	1947	1946	1948	1946	1778
451	20231102	112700	2926189891	1948	1948	1948	1948	163
452	20231102	112600	2925872367	1948	1952	1952	1945	1427
453	20231102	112500	2923093042	1951	1951	1951	1950	261
454	20231102	112400	2922583880	1951	1951	1951	1951	164
455	20231102	112300	2922263916	1950	1949	1951	1949	990
456	20231102	112200	2920333991	1946	1946	1949	1945	1397
457	20231102	112100	2917615438	1946	1951	1952	1946	3852
458	20231102	112000	2910113011	1952	1952	1952	1951	210
459	20231102	111900	2909703099	1951	1953	1953	1951	165
460	20231102	111800	2909380938	1953	1950	1953	1949	4236
461	20231102	111700	2901120770	1950	1948	1950	1948	5461
462	20231102	111600	2890478232	1948	1946	1948	1946	2991
463	20231102	111500	2884655122	1946	1944	1946	1944	3454
464	20231102	111400	2877939582	1943	1943	1944	1943	2175
465	20231102	111300	2873712610	1944	1942	1944	1942	601
466	20231102	111200	2872544909	1943	1941	1943	1940	2127
467	20231102	111100	2868414573	1940	1943	1944	1939	21685
468	20231102	111000	2826330694	1942	1944	1944	1942	6304
469	20231102	110900	2814086400	1944	1946	1946	1942	7105
470	20231102	110800	2800271486	1947	1946	1950	1945	2309
471	20231102	110700	2795779344	1946	1951	1951	1945	27529
472	20231102	110600	2742127360	1952	1953	1953	1952	940
473	20231102	110500	2740292404	1953	1953	1953	1953	2086
474	20231102	110400	2736218446	1953	1953	1953	1953	330
475	20231102	110300	2735573956	1953	1954	1954	1953	4575
476	20231102	110200	2726637226	1954	1954	1955	1954	367
477	20231102	110100	2725920076	1954	1954	1954	1954	1341
478	20231102	110000	2723299762	1954	1956	1956	1954	7613
479	20231102	105900	2708416246	1955	1955	1956	1955	1167
480	20231102	105800	2706134241	1955	1955	1956	1954	3910
481	20231102	105700	2698490085	1954	1954	1955	1953	1638
482	20231102	105600	2695289386	1953	1954	1955	1953	1397
483	20231102	105500	2692558881	1955	1954	1955	1953	1809
484	20231102	105400	2689023843	1954	1954	1954	1953	4679
485	20231102	105300	2679885671	1954	1953	1954	1953	3383
486	20231102	105200	2673276816	1953	1954	1954	1953	2581
487	20231102	105100	2668236116	1953	1954	1954	1953	696
488	20231102	105000	2666876328	1954	1954	1954	1953	1983
489	20231102	104900	2663003251	1954	1952	1955	1952	855
490	20231102	104800	2661333102	1951	1956	1957	1951	25259
491	20231102	104700	2611973657	1957	1956	1957	1956	1495
492	20231102	104600	2609049208	1957	1956	1957	1955	1041
493	20231102	104500	2607013195	1955	1955	1956	1955	4596
494	20231102	104400	2598027866	1956	1958	1958	1956	10569
495	20231102	104300	2577348977	1958	1957	1958	1957	4530
496	20231102	104200	2568482272	1957	1957	1957	1956	7078
497	20231102	104100	2554631855	1957	1957	1957	1957	205
498	20231102	104000	2554230670	1956	1956	1958	1956	1219
499	20231102	103900	2551846291	1956	1958	1958	1955	15069
500	20231102	103800	2522365253	1958	1958	1958	1958	3459
501	20231102	103700	2515592531	1958	1958	1960	1958	466
502	20231102	103600	2514679581	1958	1960	1960	1958	2100
503	20231102	103500	2510564568	1961	1962	1962	1957	9737
504	20231102	103400	2491491518	1962	1961	1962	1960	7185
505	20231102	103300	2477407889	1961	1959	1961	1958	5209
506	20231102	103200	2467200795	1959	1957	1959	1956	5183
507	20231102	103100	2457053442	1957	1955	1959	1955	1529
508	20231102	103000	2454061839	1955	1960	1960	1955	10101
509	20231102	102900	2434299596	1961	1962	1962	1956	10062
510	20231102	102800	2414585112	1963	1961	1963	1961	2526
511	20231102	102700	2409629870	1961	1956	1961	1956	11966
512	20231102	102600	2386186457	1956	1959	1959	1956	3291
513	20231102	102500	2379746460	1960	1961	1962	1957	9740
514	20231102	102400	2360654307	1961	1962	1962	1960	4724
515	20231102	102300	2351392614	1961	1966	1967	1961	31492
516	20231102	102200	2289506430	1966	1966	1971	1965	26929
517	20231102	102100	2236498242	1966	1965	1968	1965	18910
518	20231102	102000	2199325150	1966	1957	1966	1952	38576
519	20231102	101900	2123655981	1952	1950	1958	1950	74572
520	20231102	101800	1978015740	1950	1949	1950	1949	20827
521	20231102	101700	1937419557	1949	1948	1949	1948	5080
522	20231102	101600	1927522634	1948	1947	1949	1946	11663
523	20231102	101500	1904812393	1947	1945	1947	1945	4611
524	20231102	101400	1895838510	1945	1945	1945	1944	20659
525	20231102	101300	1855657482	1945	1945	1945	1944	1919
526	20231102	101200	1851925406	1945	1945	1945	1945	4235
527	20231102	101100	1843688331	1945	1944	1945	1944	4063
528	20231102	101000	1835789587	1943	1942	1944	1941	6117
529	20231102	100900	1823907148	1942	1940	1942	1940	13236
530	20231102	100800	1798215204	1940	1938	1940	1938	4482
531	20231102	100700	1789521655	1939	1937	1939	1937	3109
532	20231102	100600	1783496048	1937	1936	1937	1936	7724
533	20231102	100500	1768539629	1936	1935	1936	1935	3309
534	20231102	100400	1762133787	1935	1935	1936	1933	1847
535	20231102	100300	1758560151	1935	1934	1936	1933	5101
536	20231102	100200	1748692182	1933	1934	1934	1933	515
537	20231102	100100	1747696635	1932	1933	1934	1932	2514
538	20231102	100000	1742837554	1933	1933	1933	1931	6957
539	20231102	095900	1729398268	1933	1932	1933	1930	1807
540	20231102	095800	1725907973	1933	1932	1935	1932	3448
541	20231102	095700	1719244551	1930	1931	1933	1930	5237
542	20231102	095600	1709131092	1931	1932	1932	1930	8169
543	20231102	095500	1693356687	1931	1933	1935	1931	6497
544	20231102	095400	1680801657	1933	1930	1933	1929	2528
545	20231102	095300	1675921495	1930	1936	1936	1929	11060
546	20231102	095200	1654556902	1935	1936	1937	1935	3356
547	20231102	095100	1648061867	1935	1937	1938	1935	8107
548	20231102	095000	1632372757	1938	1938	1940	1936	639
549	20231102	094900	1631134284	1938	1939	1939	1936	11229
550	20231102	094800	1609380095	1940	1943	1943	1940	5779
551	20231102	094700	1598162823	1943	1944	1944	1942	2879
552	20231102	094600	1592570876	1943	1944	1944	1943	2270
553	20231102	094500	1588160212	1944	1944	1944	1943	4703
554	20231102	094400	1579017598	1944	1945	1945	1944	6899
555	20231102	094300	1565602276	1945	1949	1949	1945	13520
556	20231102	094200	1539263859	1949	1949	1949	1948	3062
557	20231102	094100	1533296236	1949	1946	1949	1946	16236
558	20231102	094000	1501669104	1947	1946	1947	1945	6932
559	20231102	093900	1488174161	1947	1942	1948	1942	9713
560	20231102	093800	1469268181	1947	1948	1948	1942	14740
561	20231102	093700	1440584847	1947	1946	1948	1945	12252
562	20231102	093600	1416739013	1945	1941	1946	1941	28231
563	20231102	093500	1361844635	1942	1939	1942	1935	14186
564	20231102	093400	1334315782	1940	1929	1940	1929	68145
565	20231102	093300	1202484701	1929	1930	1931	1929	7932
566	20231102	093200	1187177019	1931	1930	1931	1929	5145
567	20231102	093100	1177249216	1930	1931	1931	1928	1111
568	20231102	093000	1175106760	1931	1932	1932	1929	4158
569	20231102	092900	1167083515	1932	1931	1933	1931	1573
570	20231102	092800	1164044415	1931	1932	1933	1930	6511
571	20231102	092700	1151462648	1930	1932	1932	1930	2746
572	20231102	092600	1146158613	1932	1933	1935	1931	9812
573	20231102	092500	1127184618	1932	1929	1933	1929	3191
574	20231102	092400	1121025807	1930	1924	1930	1923	2692
575	20231102	092300	1115843857	1930	1932	1935	1923	9969
576	20231102	092200	1096605160	1932	1936	1938	1927	30306
577	20231102	092100	1037962958	1936	1929	1937	1929	43985
578	20231102	092000	952987251	1928	1929	1930	1926	28075
579	20231102	091900	898844062	1929	1922	1930	1922	93786
580	20231102	091800	718348596	1922	1919	1922	1918	23299
581	20231102	091700	673602471	1919	1920	1920	1919	2126
582	20231102	091600	669521619	1920	1920	1921	1918	12897
583	20231102	091500	644765406	1919	1920	1920	1916	10888
584	20231102	091400	623879436	1921	1923	1923	1918	19718
585	20231102	091300	586014393	1922	1920	1923	1917	28173
586	20231102	091200	531914933	1920	1916	1921	1916	24264
587	20231102	091100	485351699	1917	1917	1918	1914	8296
588	20231102	091000	469456874	1917	1915	1920	1913	10959
589	20231102	090900	448466073	1915	1920	1920	1915	10521
590	20231102	090800	428296169	1919	1921	1921	1919	25235
591	20231102	090700	379843405	1921	1921	1921	1920	7909
592	20231102	090600	364654614	1921	1923	1925	1916	29269
593	20231102	090500	308434905	1924	1913	1925	1913	25061
594	20231102	090400	260289797	1914	1909	1914	1905	22396
595	20231102	090300	217538362	1909	1918	1918	1907	6712
596	20231102	090200	204710731	1919	1915	1925	1912	24762
597	20231102	090100	157185615	1913	1904	1913	1895	26798
598	20231102	090000	106196000	1904	1908	1917	1900	55670