KissMeData/090410/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195700	871136409	1957	1957	1957	1957	2688
3	20231102	195600	871136409	1957	1957	1957	1957	0
4	20231102	195500	871136409	1957	1957	1957	1957	0
5	20231102	195400	871136409	1957	1957	1957	1957	0
6	20231102	195300	871136409	1957	1957	1957	1957	0
7	20231102	195200	871136409	1957	1957	1957	1957	0
8	20231102	195100	871136409	1957	1957	1957	1957	0
9	20231102	195000	871136409	1957	1957	1957	1957	0
10	20231102	194900	871136409	1957	1957	1957	1957	0
11	20231102	194800	871136409	1957	1957	1957	1957	0
12	20231102	194700	871136409	1957	1957	1957	1957	0
13	20231102	194600	871136409	1957	1957	1957	1957	0
14	20231102	194500	871136409	1957	1957	1957	1957	0
15	20231102	194400	871136409	1957	1957	1957	1957	0
16	20231102	194300	871136409	1957	1957	1957	1957	0
17	20231102	194200	871136409	1957	1957	1957	1957	0
18	20231102	194100	871136409	1957	1957	1957	1957	0
19	20231102	194000	871136409	1957	1957	1957	1957	0
20	20231102	193900	871136409	1957	1957	1957	1957	0
21	20231102	193800	871136409	1957	1957	1957	1957	0
22	20231102	193700	871136409	1957	1957	1957	1957	0
23	20231102	193600	871136409	1957	1957	1957	1957	0
24	20231102	193500	871136409	1957	1957	1957	1957	0
25	20231102	193400	871136409	1957	1957	1957	1957	0
26	20231102	193300	871136409	1957	1957	1957	1957	0
27	20231102	193200	871136409	1957	1957	1957	1957	0
28	20231102	193100	871136409	1957	1957	1957	1957	0
29	20231102	193000	871136409	1957	1957	1957	1957	0
30	20231102	192900	871136409	1957	1957	1957	1957	0
31	20231102	192800	871136409	1957	1957	1957	1957	0
32	20231102	192700	871136409	1957	1957	1957	1957	2688
33	20231102	192600	871136409	1957	1957	1957	1957	0
34	20231102	192500	871136409	1957	1957	1957	1957	0
35	20231102	192400	871136409	1957	1957	1957	1957	0
36	20231102	192300	871136409	1957	1957	1957	1957	0
37	20231102	192200	871136409	1957	1957	1957	1957	0
38	20231102	192100	871136409	1957	1957	1957	1957	0
39	20231102	192000	871136409	1957	1957	1957	1957	0
40	20231102	191900	871136409	1957	1957	1957	1957	0
41	20231102	191800	871136409	1957	1957	1957	1957	0
42	20231102	191700	871136409	1957	1957	1957	1957	0
43	20231102	191600	871136409	1957	1957	1957	1957	0
44	20231102	191500	871136409	1957	1957	1957	1957	0
45	20231102	191400	871136409	1957	1957	1957	1957	0
46	20231102	191300	871136409	1957	1957	1957	1957	0
47	20231102	191200	871136409	1957	1957	1957	1957	0
48	20231102	191100	871136409	1957	1957	1957	1957	0
49	20231102	191000	871136409	1957	1957	1957	1957	0
50	20231102	190900	871136409	1957	1957	1957	1957	0
51	20231102	190800	871136409	1957	1957	1957	1957	0
52	20231102	190700	871136409	1957	1957	1957	1957	0
53	20231102	190600	871136409	1957	1957	1957	1957	0
54	20231102	190500	871136409	1957	1957	1957	1957	0
55	20231102	190400	871136409	1957	1957	1957	1957	0
56	20231102	190300	871136409	1957	1957	1957	1957	0
57	20231102	190200	871136409	1957	1957	1957	1957	0
58	20231102	190100	871136409	1957	1957	1957	1957	0
59	20231102	190000	871136409	1957	1957	1957	1957	0
60	20231102	185900	871136409	1957	1957	1957	1957	0
61	20231102	185800	871136409	1957	1957	1957	1957	0
62	20231102	185700	871136409	1957	1957	1957	1957	2688
63	20231102	185600	871136409	1957	1957	1957	1957	0
64	20231102	185500	871136409	1957	1957	1957	1957	0
65	20231102	185400	871136409	1957	1957	1957	1957	0
66	20231102	185300	871136409	1957	1957	1957	1957	0
67	20231102	185200	871136409	1957	1957	1957	1957	0
68	20231102	185100	871136409	1957	1957	1957	1957	0
69	20231102	185000	871136409	1957	1957	1957	1957	0
70	20231102	184900	871136409	1957	1957	1957	1957	0
71	20231102	184800	871136409	1957	1957	1957	1957	0
72	20231102	184700	871136409	1957	1957	1957	1957	0
73	20231102	184600	871136409	1957	1957	1957	1957	0
74	20231102	184500	871136409	1957	1957	1957	1957	0
75	20231102	184400	871136409	1957	1957	1957	1957	0
76	20231102	184300	871136409	1957	1957	1957	1957	0
77	20231102	184200	871136409	1957	1957	1957	1957	0
78	20231102	184100	871136409	1957	1957	1957	1957	0
79	20231102	184000	871136409	1957	1957	1957	1957	0
80	20231102	183900	871136409	1957	1957	1957	1957	0
81	20231102	183800	871136409	1957	1957	1957	1957	0
82	20231102	183700	871136409	1957	1957	1957	1957	0
83	20231102	183600	871136409	1957	1957	1957	1957	0
84	20231102	183500	871136409	1957	1957	1957	1957	0
85	20231102	183400	871136409	1957	1957	1957	1957	0
86	20231102	183300	871136409	1957	1957	1957	1957	0
87	20231102	183200	871136409	1957	1957	1957	1957	0
88	20231102	183100	871136409	1957	1957	1957	1957	0
89	20231102	183000	871136409	1957	1957	1957	1957	0
90	20231102	182900	871136409	1957	1957	1957	1957	0
91	20231102	182800	871136409	1957	1957	1957	1957	0
92	20231102	182700	871136409	1957	1957	1957	1957	2688
93	20231102	182600	871136409	1957	1957	1957	1957	0
94	20231102	182500	871136409	1957	1957	1957	1957	0
95	20231102	182400	871136409	1957	1957	1957	1957	0
96	20231102	182300	871136409	1957	1957	1957	1957	0
97	20231102	182200	871136409	1957	1957	1957	1957	0
98	20231102	182100	871136409	1957	1957	1957	1957	0
99	20231102	182000	871136409	1957	1957	1957	1957	0
100	20231102	181900	871136409	1957	1957	1957	1957	0
101	20231102	181800	871136409	1957	1957	1957	1957	0
102	20231102	181700	871136409	1957	1957	1957	1957	0
103	20231102	181600	871136409	1957	1957	1957	1957	0
104	20231102	181500	871136409	1957	1957	1957	1957	0
105	20231102	181400	871136409	1957	1957	1957	1957	0
106	20231102	181300	871136409	1957	1957	1957	1957	0
107	20231102	181200	871136409	1957	1957	1957	1957	0
108	20231102	181100	871136409	1957	1957	1957	1957	0
109	20231102	181000	871136409	1957	1957	1957	1957	0
110	20231102	180900	871136409	1957	1957	1957	1957	0
111	20231102	180800	871136409	1957	1957	1957	1957	0
112	20231102	180700	871136409	1957	1957	1957	1957	0
113	20231102	180600	871136409	1957	1957	1957	1957	0
114	20231102	180500	871136409	1957	1957	1957	1957	0
115	20231102	180400	871136409	1957	1957	1957	1957	0
116	20231102	180300	871136409	1957	1957	1957	1957	0
117	20231102	180200	871136409	1957	1957	1957	1957	0
118	20231102	180100	871136409	1957	1957	1957	1957	0
119	20231102	180000	871136409	1957	1957	1957	1957	0
120	20231102	175900	871136409	1957	1957	1957	1957	0
121	20231102	175800	871136409	1957	1957	1957	1957	0
122	20231102	175700	871136409	1957	1957	1957	1957	2688
123	20231102	175600	871136409	1957	1957	1957	1957	0
124	20231102	175500	871136409	1957	1957	1957	1957	0
125	20231102	175400	871136409	1957	1957	1957	1957	0
126	20231102	175300	871136409	1957	1957	1957	1957	0
127	20231102	175200	871136409	1957	1957	1957	1957	0
128	20231102	175100	871136409	1957	1957	1957	1957	0
129	20231102	175000	871136409	1957	1957	1957	1957	0
130	20231102	174900	871136409	1957	1957	1957	1957	0
131	20231102	174800	871136409	1957	1957	1957	1957	0
132	20231102	174700	871136409	1957	1957	1957	1957	0
133	20231102	174600	871136409	1957	1957	1957	1957	0
134	20231102	174500	871136409	1957	1957	1957	1957	0
135	20231102	174400	871136409	1957	1957	1957	1957	0
136	20231102	174300	871136409	1957	1957	1957	1957	0
137	20231102	174200	871136409	1957	1957	1957	1957	0
138	20231102	174100	871136409	1957	1957	1957	1957	0
139	20231102	174000	871136409	1957	1957	1957	1957	0
140	20231102	173900	871136409	1957	1957	1957	1957	0
141	20231102	173800	871136409	1957	1957	1957	1957	0
142	20231102	173700	871136409	1957	1957	1957	1957	0
143	20231102	173600	871136409	1957	1957	1957	1957	0
144	20231102	173500	871136409	1957	1957	1957	1957	0
145	20231102	173400	871136409	1957	1957	1957	1957	0
146	20231102	173300	871136409	1957	1957	1957	1957	0
147	20231102	173200	871136409	1957	1957	1957	1957	0
148	20231102	173100	871136409	1957	1957	1957	1957	0
149	20231102	173000	871136409	1957	1957	1957	1957	0
150	20231102	172900	871136409	1957	1957	1957	1957	0
151	20231102	172800	871136409	1957	1957	1957	1957	0
152	20231102	172700	871136409	1957	1957	1957	1957	2688
153	20231102	172600	871136409	1957	1957	1957	1957	0
154	20231102	172500	871136409	1957	1957	1957	1957	0
155	20231102	172400	871136409	1957	1957	1957	1957	0
156	20231102	172300	871136409	1957	1957	1957	1957	0
157	20231102	172200	871136409	1957	1957	1957	1957	0
158	20231102	172100	871136409	1957	1957	1957	1957	0
159	20231102	172000	871136409	1957	1957	1957	1957	0
160	20231102	171900	871136409	1957	1957	1957	1957	0
161	20231102	171800	871136409	1957	1957	1957	1957	0
162	20231102	171700	871136409	1957	1957	1957	1957	0
163	20231102	171600	871136409	1957	1957	1957	1957	0
164	20231102	171500	871136409	1957	1957	1957	1957	0
165	20231102	171400	871136409	1957	1957	1957	1957	0
166	20231102	171300	871136409	1957	1957	1957	1957	0
167	20231102	171200	871136409	1957	1957	1957	1957	0
168	20231102	171100	871136409	1957	1957	1957	1957	0
169	20231102	171000	871136409	1957	1957	1957	1957	0
170	20231102	170900	871136409	1957	1957	1957	1957	0
171	20231102	170800	871136409	1957	1957	1957	1957	0
172	20231102	170700	871136409	1957	1957	1957	1957	0
173	20231102	170600	871136409	1957	1957	1957	1957	0
174	20231102	170500	871136409	1957	1957	1957	1957	0
175	20231102	170400	871136409	1957	1957	1957	1957	0
176	20231102	170300	871136409	1957	1957	1957	1957	0
177	20231102	170200	871136409	1957	1957	1957	1957	0
178	20231102	170100	871136409	1957	1957	1957	1957	0
179	20231102	170000	871136409	1957	1957	1957	1957	0
180	20231102	165900	871136409	1957	1957	1957	1957	0
181	20231102	165800	871136409	1957	1957	1957	1957	0
182	20231102	165700	871136409	1957	1957	1957	1957	2688
183	20231102	165600	871136409	1957	1957	1957	1957	0
184	20231102	165500	871136409	1957	1957	1957	1957	0
185	20231102	165400	871136409	1957	1957	1957	1957	0
186	20231102	165300	871136409	1957	1957	1957	1957	0
187	20231102	165200	871136409	1957	1957	1957	1957	0
188	20231102	165100	871136409	1957	1957	1957	1957	0
189	20231102	165000	871136409	1957	1957	1957	1957	0
190	20231102	164900	871136409	1957	1957	1957	1957	0
191	20231102	164800	871136409	1957	1957	1957	1957	0
192	20231102	164700	871136409	1957	1957	1957	1957	0
193	20231102	164600	871136409	1957	1957	1957	1957	0
194	20231102	164500	871136409	1957	1957	1957	1957	0
195	20231102	164400	871136409	1957	1957	1957	1957	0
196	20231102	164300	871136409	1957	1957	1957	1957	0
197	20231102	164200	871136409	1957	1957	1957	1957	0
198	20231102	164100	871136409	1957	1957	1957	1957	0
199	20231102	164000	871136409	1957	1957	1957	1957	0
200	20231102	163900	871136409	1957	1957	1957	1957	0
201	20231102	163800	871136409	1957	1957	1957	1957	0
202	20231102	163700	871136409	1957	1957	1957	1957	0
203	20231102	163600	871136409	1957	1957	1957	1957	0
204	20231102	163500	871136409	1957	1957	1957	1957	0
205	20231102	163400	871136409	1957	1957	1957	1957	0
206	20231102	163300	871136409	1957	1957	1957	1957	0
207	20231102	163200	871136409	1957	1957	1957	1957	0
208	20231102	163100	871136409	1957	1957	1957	1957	0
209	20231102	163000	871136409	1957	1957	1957	1957	0
210	20231102	162900	871136409	1957	1957	1957	1957	0
211	20231102	162800	871136409	1957	1957	1957	1957	0
212	20231102	162700	871136409	1957	1957	1957	1957	2688
213	20231102	162600	871136409	1957	1957	1957	1957	0
214	20231102	162500	871136409	1957	1957	1957	1957	0
215	20231102	162400	871136409	1957	1957	1957	1957	0
216	20231102	162300	871136409	1957	1957	1957	1957	0
217	20231102	162200	871136409	1957	1957	1957	1957	0
218	20231102	162100	871136409	1957	1957	1957	1957	0
219	20231102	162000	871136409	1957	1957	1957	1957	0
220	20231102	161900	871136409	1957	1957	1957	1957	0
221	20231102	161800	871136409	1957	1957	1957	1957	0
222	20231102	161700	871136409	1957	1957	1957	1957	0
223	20231102	161600	871136409	1957	1957	1957	1957	0
224	20231102	161500	871136409	1957	1957	1957	1957	0
225	20231102	161400	871136409	1957	1957	1957	1957	0
226	20231102	161300	871136409	1957	1957	1957	1957	0
227	20231102	161200	871136409	1957	1957	1957	1957	0
228	20231102	161100	871136409	1957	1957	1957	1957	0
229	20231102	161000	871136409	1957	1957	1957	1957	0
230	20231102	160900	871136409	1957	1957	1957	1957	0
231	20231102	160800	871136409	1957	1957	1957	1957	0
232	20231102	160700	871136409	1957	1957	1957	1957	0
233	20231102	160600	871136409	1957	1957	1957	1957	0
234	20231102	160500	871136409	1957	1957	1957	1957	0
235	20231102	160400	871136409	1957	1957	1957	1957	0
236	20231102	160300	871136409	1957	1957	1957	1957	0
237	20231102	160200	871136409	1957	1957	1957	1957	0
238	20231102	160100	871136409	1957	1957	1957	1957	0
239	20231102	160000	871136409	1957	1957	1957	1957	0
240	20231102	155900	871136409	1957	1957	1957	1957	0
241	20231102	155800	871136409	1957	1957	1957	1957	0
242	20231102	155700	871136409	1957	1957	1957	1957	2688
243	20231102	155600	871136409	1957	1957	1957	1957	0
244	20231102	155500	871136409	1957	1957	1957	1957	0
245	20231102	155400	871136409	1957	1957	1957	1957	0
246	20231102	155300	871136409	1957	1957	1957	1957	0
247	20231102	155200	871136409	1957	1957	1957	1957	0
248	20231102	155100	871136409	1957	1957	1957	1957	0
249	20231102	155000	871136409	1957	1957	1957	1957	0
250	20231102	154900	871136409	1957	1957	1957	1957	0
251	20231102	154800	871136409	1957	1957	1957	1957	0
252	20231102	154700	871136409	1957	1957	1957	1957	0
253	20231102	154600	871136409	1957	1957	1957	1957	0
254	20231102	154500	871136409	1957	1957	1957	1957	0
255	20231102	154400	871136409	1957	1957	1957	1957	0
256	20231102	154300	871136409	1957	1957	1957	1957	0
257	20231102	154200	871136409	1957	1957	1957	1957	0
258	20231102	154100	871136409	1957	1957	1957	1957	0
259	20231102	154000	871136409	1957	1957	1957	1957	0
260	20231102	153900	871136409	1957	1957	1957	1957	0
261	20231102	153800	871136409	1957	1957	1957	1957	0
262	20231102	153700	871136409	1957	1957	1957	1957	0
263	20231102	153600	871136409	1957	1957	1957	1957	0
264	20231102	153500	871136409	1957	1957	1957	1957	0
265	20231102	153400	871136409	1957	1957	1957	1957	0
266	20231102	153300	871136409	1957	1957	1957	1957	0
267	20231102	153200	871136409	1957	1957	1957	1957	0
268	20231102	153100	871136409	1957	1957	1957	1957	0
269	20231102	153000	871136409	1957	1957	1957	1957	2688
270	20231102	152900	865875993	1957	1957	1957	1957	0
271	20231102	152800	865875993	1957	1957	1957	1957	0
272	20231102	152700	865875993	1957	1957	1957	1957	0
273	20231102	152600	865875993	1957	1957	1957	1957	0
274	20231102	152500	865875993	1957	1957	1957	1957	0
275	20231102	152400	865875993	1957	1957	1957	1957	0
276	20231102	152300	865875993	1957	1957	1957	1957	0
277	20231102	152200	865875993	1957	1957	1957	1957	0
278	20231102	152100	865875993	1957	1957	1957	1957	0
279	20231102	152000	865875993	1957	1957	1957	1957	0
280	20231102	151900	865875993	1957	1952	1957	1952	51
281	20231102	151800	865776436	1957	1952	1957	1952	103
282	20231102	151700	865575375	1957	1957	1957	1957	24
283	20231102	151600	865528407	1957	1952	1957	1952	859
284	20231102	151500	863848977	1952	1954	1954	1952	291
285	20231102	151400	863280943	1952	1952	1952	1952	90
286	20231102	151300	863105263	1955	1955	1955	1955	0
287	20231102	151200	863105263	1955	1955	1955	1955	0
288	20231102	151100	863105263	1955	1952	1955	1952	557
289	20231102	151000	862017978	1952	1955	1955	1952	3098
290	20231102	150900	855970134	1955	1953	1955	1953	201
291	20231102	150800	855577579	1956	1956	1956	1956	0
292	20231102	150700	855577579	1956	1953	1956	1953	21
293	20231102	150600	855536563	1953	1954	1957	1953	7419
294	20231102	150500	841039349	1954	1954	1954	1954	2005
295	20231102	150400	837121579	1954	1955	1956	1953	10144
296	20231102	150300	817300250	1953	1955	1955	1953	5004
297	20231102	150200	807520934	1956	1956	1957	1956	2221
298	20231102	150100	803176657	1957	1959	1959	1957	1120
299	20231102	150000	800982617	1960	1960	1960	1960	268
300	20231102	145900	800457337	1960	1960	1960	1960	0
301	20231102	145800	800457337	1960	1960	1960	1960	0
302	20231102	145700	800457337	1960	1960	1960	1960	0
303	20231102	145600	800457337	1960	1960	1960	1960	0
304	20231102	145500	800457337	1960	1960	1960	1960	0
305	20231102	145400	800457337	1960	1954	1960	1954	2
306	20231102	145300	800453423	1960	1960	1960	1960	2
307	20231102	145200	800449503	1960	1960	1960	1960	0
308	20231102	145100	800449503	1960	1960	1960	1960	1
309	20231102	145000	800447543	1959	1958	1959	1958	175
310	20231102	144900	800104792	1958	1958	1958	1958	270
311	20231102	144800	799576132	1958	1953	1958	1953	1041
312	20231102	144700	797543049	1953	1956	1958	1953	6193
313	20231102	144600	785439245	1958	1956	1958	1956	2
314	20231102	144500	785435331	1958	1957	1958	1957	2
315	20231102	144400	785431416	1958	1958	1958	1958	0
316	20231102	144300	785431416	1958	1958	1958	1958	2
317	20231102	144200	785427500	1959	1959	1959	1959	255
318	20231102	144100	784927955	1956	1956	1956	1956	30
319	20231102	144000	784869275	1960	1960	1960	1960	0
320	20231102	143900	784869275	1960	1958	1960	1956	390
321	20231102	143800	784106110	1960	1959	1960	1959	14
322	20231102	143700	784078680	1960	1960	1960	1960	51
323	20231102	143600	783978720	1960	1960	1960	1960	0
324	20231102	143500	783978720	1960	1960	1960	1960	0
325	20231102	143400	783978720	1960	1957	1960	1957	2
326	20231102	143300	783974803	1960	1960	1960	1960	0
327	20231102	143200	783974803	1960	1960	1960	1960	1
328	20231102	143100	783972843	1957	1957	1957	1957	256
329	20231102	143000	783471851	1960	1958	1960	1957	1609
330	20231102	142900	780322636	1960	1960	1960	1958	6
331	20231102	142800	780310878	1960	1960	1960	1960	513
332	20231102	142700	779305398	1960	1962	1962	1960	5080
333	20231102	142600	769348578	1962	1960	1962	1960	6
334	20231102	142500	769336816	1962	1962	1962	1962	10
335	20231102	142400	769317196	1962	1962	1962	1962	0
336	20231102	142300	769317196	1962	1962	1962	1962	0
337	20231102	142200	769317196	1962	1957	1962	1957	84
338	20231102	142100	769152803	1962	1962	1962	1962	0
339	20231102	142000	769152803	1962	1962	1962	1962	0
340	20231102	141900	769152803	1962	1962	1962	1962	0
341	20231102	141800	769152803	1962	1961	1962	1957	1031
342	20231102	141700	767134951	1962	1962	1962	1962	0
343	20231102	141600	767134951	1962	1963	1964	1962	269
344	20231102	141500	766607153	1963	1963	1963	1963	6
345	20231102	141400	766595375	1964	1964	1964	1964	0
346	20231102	141300	766595375	1964	1965	1965	1957	103
347	20231102	141200	766393782	1957	1965	1965	1957	32
348	20231102	141100	766330929	1965	1965	1965	1965	101
349	20231102	141000	766132464	1959	1959	1959	1959	206
350	20231102	140900	765728910	1959	1959	1959	1959	633
351	20231102	140800	764488863	1967	1965	1969	1959	422
352	20231102	140700	763659293	1969	1965	1969	1956	3068
353	20231102	140600	757656198	1956	1962	1962	1956	11845
354	20231102	140500	734460033	1963	1963	1963	1963	693
355	20231102	140400	733099674	1964	1965	1967	1964	4978
356	20231102	140300	723321273	1967	1967	1969	1965	2908
357	20231102	140200	717599636	1968	1965	1970	1961	2721
358	20231102	140100	712253405	1971	1960	1972	1960	40191
359	20231102	140000	633283183	1960	1960	1962	1960	3051
360	20231102	135900	627303179	1962	1962	1962	1960	2161
361	20231102	135800	623065257	1962	1961	1962	1960	3212
362	20231102	135700	616766503	1961	1961	1961	1960	44
363	20231102	135600	616680225	1961	1961	1962	1961	7072
364	20231102	135500	602812029	1961	1953	1961	1953	20798
365	20231102	135400	562103313	1953	1953	1953	1953	603
366	20231102	135300	560925654	1953	1952	1953	1952	2
367	20231102	135200	560921749	1952	1951	1952	1951	660
368	20231102	135100	559634088	1950	1950	1950	1950	397
369	20231102	135000	558859938	1950	1950	1950	1950	0
370	20231102	134900	558859938	1950	1951	1951	1950	66
371	20231102	134800	558731228	1951	1951	1951	1951	0
372	20231102	134700	558731228	1951	1951	1951	1951	231
373	20231102	134600	558280547	1953	1953	1953	1952	1403
374	20231102	134500	555541341	1955	1953	1955	1953	864
375	20231102	134400	553853947	1952	1953	1953	1952	20
376	20231102	134300	553814897	1953	1953	1953	1953	1
377	20231102	134200	553812944	1952	1952	1953	1952	199
378	20231102	134100	553424495	1952	1952	1952	1952	11
379	20231102	134000	553403023	1952	1952	1952	1952	502
380	20231102	133900	552423119	1952	1952	1952	1952	5
381	20231102	133800	552413359	1952	1951	1952	1951	118
382	20231102	133700	552183024	1952	1952	1952	1952	1
383	20231102	133600	552181072	1951	1951	1951	1951	518
384	20231102	133500	551170454	1951	1951	1951	1951	0
385	20231102	133400	551170454	1951	1951	1951	1951	0
386	20231102	133300	551170454	1951	1950	1951	1950	1215
387	20231102	133200	548800803	1950	1950	1950	1950	166
388	20231102	133100	548477103	1950	1950	1950	1950	1
389	20231102	133000	548475153	1950	1949	1950	1949	1289
390	20231102	132900	545962891	1949	1949	1949	1949	0
391	20231102	132800	545962891	1949	1949	1949	1949	1
392	20231102	132700	545960942	1948	1949	1949	1948	1100
393	20231102	132600	543817342	1949	1949	1949	1949	0
394	20231102	132500	543817342	1949	1948	1949	1948	10470
395	20231102	132400	523411812	1949	1949	1949	1949	0
396	20231102	132300	523411812	1949	1949	1949	1949	0
397	20231102	132200	523411812	1949	1949	1949	1949	0
398	20231102	132100	523411812	1949	1948	1949	1948	2065
399	20231102	132000	519389191	1948	1948	1948	1948	1
400	20231102	131900	519387243	1945	1945	1945	1945	0
401	20231102	131800	519387243	1945	1948	1948	1945	2
402	20231102	131700	519383350	1948	1948	1948	1948	0
403	20231102	131600	519383350	1948	1948	1948	1948	0
404	20231102	131500	519383350	1948	1948	1948	1948	0
405	20231102	131400	519383350	1948	1945	1948	1944	43
406	20231102	131300	519299712	1948	1946	1948	1946	500
407	20231102	131200	518325823	1944	1947	1947	1944	7
408	20231102	131100	518312212	1947	1947	1947	1947	0
409	20231102	131000	518312212	1947	1947	1947	1947	0
410	20231102	130900	518312212	1947	1947	1947	1947	135
411	20231102	130800	518049367	1947	1947	1947	1947	0
412	20231102	130700	518049367	1947	1947	1947	1947	1
413	20231102	130600	518047420	1944	1948	1948	1944	3
414	20231102	130500	518041581	1948	1948	1948	1948	0
415	20231102	130400	518041581	1948	1948	1948	1948	0
416	20231102	130300	518041581	1948	1948	1948	1948	0
417	20231102	130200	518041581	1948	1948	1948	1948	300
418	20231102	130100	517457181	1948	1948	1948	1948	300
419	20231102	130000	516872781	1948	1948	1948	1948	1
420	20231102	125900	516870833	1943	1948	1948	1943	2
421	20231102	125800	516866942	1948	1948	1948	1948	1
422	20231102	125700	516864994	1943	1948	1948	1943	5
423	20231102	125600	516855264	1948	1948	1948	1948	1521
424	20231102	125500	513892356	1949	1949	1949	1949	0
425	20231102	125400	513892356	1949	1949	1949	1949	0
426	20231102	125300	513892356	1949	1949	1949	1949	0
427	20231102	125200	513892356	1949	1949	1949	1949	2
428	20231102	125100	513888458	1943	1950	1950	1943	8
429	20231102	125000	513872907	1942	1942	1942	1942	1228
430	20231102	124900	511488131	1950	1950	1950	1950	0
431	20231102	124800	511488131	1950	1945	1950	1942	4761
432	20231102	124700	502236350	1945	1950	1950	1945	2
433	20231102	124600	502232455	1950	1949	1950	1949	1806
434	20231102	124500	498710860	1949	1949	1949	1949	3000
435	20231102	124400	492863860	1949	1949	1949	1949	1
436	20231102	124300	492861911	1944	1944	1944	1944	1040
437	20231102	124200	490840151	1949	1949	1949	1949	11
438	20231102	124100	490818712	1943	1947	1947	1943	500
439	20231102	124000	489847208	1949	1949	1949	1949	10
440	20231102	123900	489827718	1949	1949	1949	1949	0
441	20231102	123800	489827718	1949	1949	1949	1949	0
442	20231102	123700	489827718	1949	1948	1949	1948	1700
443	20231102	123600	486514618	1949	1949	1949	1949	1
444	20231102	123500	486512669	1943	1946	1946	1943	1300
445	20231102	123400	483985011	1949	1946	1949	1946	2
446	20231102	123300	483981116	1945	1945	1945	1945	88
447	20231102	123200	483809956	1945	1945	1945	1945	1
448	20231102	123100	483808011	1944	1944	1944	1944	64
449	20231102	123000	483683595	1945	1945	1945	1945	0
450	20231102	122900	483683595	1945	1945	1945	1945	0
451	20231102	122800	483683595	1945	1945	1945	1945	1050
452	20231102	122700	481641345	1945	1945	1945	1945	66
453	20231102	122600	481512975	1945	1948	1948	1945	4255
454	20231102	122500	473236602	1948	1948	1948	1948	60
455	20231102	122400	473119722	1949	1949	1949	1949	0
456	20231102	122300	473119722	1949	1949	1949	1949	2
457	20231102	122200	473115824	1949	1949	1949	1949	0
458	20231102	122100	473115824	1949	1949	1949	1949	0
459	20231102	122000	473115824	1949	1949	1949	1949	1
460	20231102	121900	473113875	1949	1949	1949	1949	0
461	20231102	121800	473113875	1949	1949	1949	1949	104
462	20231102	121700	472911179	1949	1949	1950	1949	897
463	20231102	121600	471162925	1948	1949	1950	1948	3707
464	20231102	121500	463940117	1949	1949	1949	1949	0
465	20231102	121400	463940117	1949	1949	1949	1949	9
466	20231102	121300	463922576	1947	1949	1949	1947	60
467	20231102	121200	463805638	1947	1947	1947	1947	296
468	20231102	121100	463229326	1950	1950	1950	1950	0
469	20231102	121000	463229326	1950	1950	1950	1950	0
470	20231102	120900	463229326	1950	1950	1950	1950	0
471	20231102	120800	463229326	1950	1949	1950	1946	714
472	20231102	120700	461839407	1950	1949	1950	1949	63
473	20231102	120600	461716619	1949	1949	1949	1949	150
474	20231102	120500	461424269	1949	1949	1949	1949	1
475	20231102	120400	461422320	1946	1948	1948	1946	4987
476	20231102	120300	451715107	1950	1949	1950	1949	21
477	20231102	120200	451674177	1949	1949	1949	1949	565
478	20231102	120100	450572992	1949	1949	1949	1949	1
479	20231102	120000	450571043	1947	1949	1949	1947	110
480	20231102	115900	450356853	1949	1949	1949	1949	0
481	20231102	115800	450356853	1949	1949	1949	1949	0
482	20231102	115700	450356853	1949	1949	1949	1949	0
483	20231102	115600	450356853	1949	1949	1949	1946	3
484	20231102	115500	450351009	1949	1949	1949	1949	0
485	20231102	115400	450351009	1949	1949	1949	1949	450
486	20231102	115300	449473959	1949	1949	1949	1949	0
487	20231102	115200	449473959	1949	1947	1949	1946	501
488	20231102	115100	448498784	1947	1947	1947	1947	561
489	20231102	115000	447406517	1949	1949	1949	1949	0
490	20231102	114900	447406517	1949	1949	1949	1949	1
491	20231102	114800	447404568	1947	1947	1947	1947	624
492	20231102	114700	446189640	1947	1947	1947	1947	600
493	20231102	114600	445021440	1949	1950	1950	1949	3729
494	20231102	114500	437751980	1951	1951	1951	1951	120
495	20231102	114400	437517860	1951	1951	1951	1951	1
496	20231102	114300	437515909	1951	1950	1951	1950	412
497	20231102	114200	436712508	1950	1950	1950	1950	0
498	20231102	114100	436712508	1950	1950	1950	1950	27
499	20231102	114000	436659858	1950	1950	1950	1950	0
500	20231102	113900	436659858	1950	1950	1950	1950	1000
501	20231102	113800	434709858	1950	1950	1950	1950	0
502	20231102	113700	434709858	1950	1949	1950	1947	49
503	20231102	113600	434614358	1949	1949	1949	1949	0
504	20231102	113500	434614358	1949	1949	1949	1949	100
505	20231102	113400	434419458	1949	1949	1949	1949	51
506	20231102	113300	434320059	1949	1949	1949	1949	500
507	20231102	113200	433345559	1949	1949	1949	1946	3
508	20231102	113100	433339715	1949	1949	1950	1949	668
509	20231102	113000	432037782	1949	1950	1950	1949	2183
510	20231102	112900	427781315	1950	1950	1950	1950	1
511	20231102	112800	427779365	1949	1949	1950	1949	151
512	20231102	112700	427485065	1951	1951	1951	1951	0
513	20231102	112600	427485065	1951	1951	1951	1951	0
514	20231102	112500	427485065	1951	1949	1951	1949	2176
515	20231102	112400	423242513	1949	1949	1949	1949	8
516	20231102	112300	423226921	1945	1949	1949	1945	2
517	20231102	112200	423223027	1949	1949	1949	1949	1
518	20231102	112100	423221078	1945	1945	1945	1945	0
519	20231102	112000	423221078	1945	1949	1949	1945	5
520	20231102	111900	423211344	1949	1949	1949	1949	9
521	20231102	111800	423193803	1949	1949	1949	1949	0
522	20231102	111700	423193803	1949	1948	1949	1948	1746
523	20231102	111600	419792079	1948	1946	1948	1946	949
524	20231102	111500	417944503	1946	1946	1946	1946	2
525	20231102	111400	417940611	1946	1946	1946	1946	12
526	20231102	111300	417917259	1948	1948	1948	1948	6
527	20231102	111200	417905571	1948	1948	1948	1948	0
528	20231102	111100	417905571	1948	1948	1948	1948	90
529	20231102	111000	417730251	1948	1945	1948	1944	1001
530	20231102	110900	415783987	1945	1945	1945	1945	0
531	20231102	110800	415783987	1945	1945	1945	1945	304
532	20231102	110700	415192707	1949	1949	1949	1945	1204
533	20231102	110600	412849799	1946	1949	1949	1946	2
534	20231102	110500	412845904	1949	1949	1949	1949	101
535	20231102	110400	412649055	1949	1948	1949	1948	152
536	20231102	110300	412352810	1949	1946	1949	1946	1005
537	20231102	110200	410397068	1946	1946	1946	1946	0
538	20231102	110100	410397068	1946	1946	1946	1946	0
539	20231102	110000	410397068	1946	1946	1946	1946	1
540	20231102	105900	410395122	1949	1949	1949	1949	0
541	20231102	105800	410395122	1949	1949	1949	1946	3
542	20231102	105700	410389278	1949	1949	1949	1949	0
543	20231102	105600	410389278	1949	1947	1949	1947	2
544	20231102	105500	410385382	1946	1946	1946	1946	768
545	20231102	105400	408890854	1946	1946	1946	1945	24
546	20231102	105300	408844151	1946	1946	1946	1946	100
547	20231102	105200	408649551	1946	1946	1946	1946	2322
548	20231102	105100	404130939	1950	1950	1950	1950	0
549	20231102	105000	404130939	1950	1950	1950	1950	0
550	20231102	104900	404130939	1950	1946	1950	1946	2
551	20231102	104800	404127043	1950	1950	1950	1950	10
552	20231102	104700	404107543	1950	1948	1950	1946	6702
553	20231102	104600	391044425	1950	1950	1950	1950	0
554	20231102	104500	391044425	1950	1950	1950	1950	9
555	20231102	104400	391026875	1950	1951	1951	1950	135
556	20231102	104300	390763491	1951	1951	1951	1951	0
557	20231102	104200	390763491	1951	1951	1951	1951	0
558	20231102	104100	390763491	1951	1951	1951	1951	0
559	20231102	104000	390763491	1951	1951	1951	1951	0
560	20231102	103900	390763491	1951	1951	1951	1951	0
561	20231102	103800	390763491	1951	1951	1951	1951	1
562	20231102	103700	390761540	1948	1951	1951	1948	333
563	20231102	103600	390112847	1951	1951	1951	1951	57
564	20231102	103500	390001640	1952	1952	1952	1952	0
565	20231102	103400	390001640	1952	1952	1952	1952	26
566	20231102	103300	389950888	1952	1952	1952	1952	204
567	20231102	103200	389552680	1951	1950	1951	1950	659
568	20231102	103100	388266981	1951	1951	1951	1951	10
569	20231102	103000	388247471	1950	1951	1951	1950	380
570	20231102	102900	387506101	1951	1951	1951	1951	972
571	20231102	102800	385609729	1952	1951	1952	1951	27
572	20231102	102700	385557032	1951	1951	1951	1951	1
573	20231102	102600	385555081	1951	1946	1951	1946	132
574	20231102	102500	385298049	1946	1946	1946	1946	2
575	20231102	102400	385294157	1946	1950	1952	1946	62
576	20231102	102300	385173489	1951	1945	1951	1945	847
577	20231102	102200	383522004	1950	1950	1950	1950	0
578	20231102	102100	383522004	1950	1950	1950	1945	502
579	20231102	102000	382545604	1950	1945	1950	1945	1009
580	20231102	101900	380583094	1945	1952	1952	1945	11444
581	20231102	101800	358262884	1955	1956	1956	1955	2900
582	20231102	101700	352593074	1955	1955	1955	1955	7
583	20231102	101600	352579389	1955	1957	1957	1955	100
584	20231102	101500	352383699	1957	1962	1963	1957	1038
585	20231102	101400	350349185	1962	1960	1962	1960	22
586	20231102	101300	350306062	1956	1960	1964	1956	633
587	20231102	101200	349065409	1960	1956	1960	1953	4715
588	20231102	101100	339831794	1953	1955	1956	1951	149
589	20231102	101000	339540613	1955	1953	1957	1953	7629
590	20231102	100900	324626646	1953	1954	1954	1953	103
591	20231102	100800	324425387	1954	1958	1960	1953	1648
592	20231102	100700	321197737	1958	1953	1959	1953	24
593	20231102	100600	321150754	1953	1957	1959	1953	2259
594	20231102	100500	316727443	1957	1954	1957	1954	30
595	20231102	100400	316668802	1954	1953	1955	1953	4286
596	20231102	100300	308294447	1953	1953	1953	1953	602
597	20231102	100200	307118741	1953	1952	1953	1952	2000
598	20231102	100100	303212851	1953	1950	1953	1950	1767
599	20231102	100000	299767171	1954	1949	1954	1949	8565
600	20231102	095900	283065400	1950	1948	1950	1947	6101
601	20231102	095800	271169424	1948	1943	1948	1943	16983
602	20231102	095700	238133807	1943	1941	1943	1941	2333
603	20231102	095600	233600831	1940	1937	1943	1937	108
604	20231102	095500	233391443	1937	1937	1943	1937	1066
605	20231102	095400	231326577	1943	1942	1943	1942	10
606	20231102	095300	231307150	1938	1938	1938	1938	149
607	20231102	095200	231018388	1944	1938	1944	1938	1079
608	20231102	095100	228927120	1944	1944	1944	1938	31
609	20231102	095000	228866921	1938	1938	1938	1938	4
610	20231102	094900	228859169	1938	1938	1938	1938	15
611	20231102	094800	228830099	1945	1945	1945	1945	628
612	20231102	094700	227608639	1945	1944	1945	1938	2266
613	20231102	094600	223204246	1944	1944	1944	1944	100
614	20231102	094500	223009846	1945	1945	1945	1945	3
615	20231102	094400	223004011	1947	1945	1947	1935	1370
616	20231102	094300	220339386	1945	1940	1948	1940	4068
617	20231102	094200	212429877	1943	1940	1943	1939	2940
618	20231102	094100	206726483	1939	1930	1940	1930	3737
619	20231102	094000	199485143	1939	1940	1940	1938	46
620	20231102	093900	199395954	1940	1931	1940	1931	23016
621	20231102	093800	154880900	1927	1931	1931	1927	13
622	20231102	093700	154855845	1924	1924	1924	1924	42
623	20231102	093600	154775037	1929	1929	1929	1929	0
624	20231102	093500	154775037	1929	1929	1933	1929	17483
625	20231102	093400	121017426	1929	1929	1929	1929	216
626	20231102	093300	120600762	1929	1926	1929	1926	1409
627	20231102	093200	117885151	1921	1921	1921	1921	309
628	20231102	093100	117291562	1926	1922	1926	1920	5037
629	20231102	093000	107617398	1926	1926	1926	1922	36
630	20231102	092900	107548122	1926	1923	1926	1921	505
631	20231102	092800	106577406	1923	1926	1926	1921	1801
632	20231102	092700	103115921	1926	1925	1926	1925	589
633	20231102	092600	101981607	1922	1922	1924	1922	302
634	20231102	092500	101401160	1922	1922	1922	1922	750
635	20231102	092400	99959660	1926	1924	1926	1921	2701
636	20231102	092300	94767455	1924	1926	1926	1924	30
637	20231102	092200	94709733	1924	1924	1924	1924	6
638	20231102	092100	94698189	1926	1921	1926	1921	1794
639	20231102	092000	91246910	1921	1922	1926	1921	1222
640	20231102	091900	88898645	1922	1925	1926	1922	111
641	20231102	091800	88684999	1925	1923	1925	1922	1837
642	20231102	091700	85150510	1925	1925	1925	1925	0
643	20231102	091600	85150510	1925	1924	1925	1924	668
644	20231102	091500	83865230	1925	1923	1925	1923	412
645	20231102	091400	83072951	1923	1923	1923	1923	850
646	20231102	091300	81438401	1923	1923	1923	1923	950
647	20231102	091200	79611551	1930	1930	1930	1930	519
648	20231102	091100	78609881	1931	1931	1931	1931	1
649	20231102	091000	78607950	1934	1928	1934	1928	3090
650	20231102	090900	72645316	1928	1929	1929	1928	110
651	20231102	090800	72433226	1931	1924	1931	1920	6400
652	20231102	090700	60100117	1922	1920	1922	1920	1989
653	20231102	090600	56279010	1920	1922	1922	1920	2553
654	20231102	090500	51376155	1921	1923	1925	1921	1041
655	20231102	090400	49373519	1923	1918	1923	1918	2704
656	20231102	090300	44183370	1918	1924	1924	1916	3213
657	20231102	090200	38024762	1924	1916	1924	1916	284
658	20231102	090100	37480602	1916	1910	1929	1905	4138
659	20231102	090000	29546061	1910	1903	1910	1902	15017