KissMeData/131100/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200300	111940122	1935	1935	1935	1935	1309
3	20231121	200200	111940122	1935	1935	1935	1935	0
4	20231121	200100	111940122	1935	1935	1935	1935	0
5	20231121	200000	111940122	1935	1935	1935	1935	0
6	20231121	195900	111940122	1935	1935	1935	1935	0
7	20231121	195800	111940122	1935	1935	1935	1935	0
8	20231121	195700	111940122	1935	1935	1935	1935	0
9	20231121	195600	111940122	1935	1935	1935	1935	0
10	20231121	195500	111940122	1935	1935	1935	1935	0
11	20231121	195400	111940122	1935	1935	1935	1935	0
12	20231121	195300	111940122	1935	1935	1935	1935	0
13	20231121	195200	111940122	1935	1935	1935	1935	0
14	20231121	195100	111940122	1935	1935	1935	1935	0
15	20231121	195000	111940122	1935	1935	1935	1935	0
16	20231121	194900	111940122	1935	1935	1935	1935	0
17	20231121	194800	111940122	1935	1935	1935	1935	0
18	20231121	194700	111940122	1935	1935	1935	1935	0
19	20231121	194600	111940122	1935	1935	1935	1935	0
20	20231121	194500	111940122	1935	1935	1935	1935	0
21	20231121	194400	111940122	1935	1935	1935	1935	0
22	20231121	194300	111940122	1935	1935	1935	1935	0
23	20231121	194200	111940122	1935	1935	1935	1935	0
24	20231121	194100	111940122	1935	1935	1935	1935	0
25	20231121	194000	111940122	1935	1935	1935	1935	0
26	20231121	193900	111940122	1935	1935	1935	1935	0
27	20231121	193800	111940122	1935	1935	1935	1935	0
28	20231121	193700	111940122	1935	1935	1935	1935	0
29	20231121	193600	111940122	1935	1935	1935	1935	0
30	20231121	193500	111940122	1935	1935	1935	1935	0
31	20231121	193400	111940122	1935	1935	1935	1935	0
32	20231121	193300	111940122	1935	1935	1935	1935	1309
33	20231121	193200	111940122	1935	1935	1935	1935	0
34	20231121	193100	111940122	1935	1935	1935	1935	0
35	20231121	193000	111940122	1935	1935	1935	1935	0
36	20231121	192900	111940122	1935	1935	1935	1935	0
37	20231121	192800	111940122	1935	1935	1935	1935	0
38	20231121	192700	111940122	1935	1935	1935	1935	0
39	20231121	192600	111940122	1935	1935	1935	1935	0
40	20231121	192500	111940122	1935	1935	1935	1935	0
41	20231121	192400	111940122	1935	1935	1935	1935	0
42	20231121	192300	111940122	1935	1935	1935	1935	0
43	20231121	192200	111940122	1935	1935	1935	1935	0
44	20231121	192100	111940122	1935	1935	1935	1935	0
45	20231121	192000	111940122	1935	1935	1935	1935	0
46	20231121	191900	111940122	1935	1935	1935	1935	0
47	20231121	191800	111940122	1935	1935	1935	1935	0
48	20231121	191700	111940122	1935	1935	1935	1935	0
49	20231121	191600	111940122	1935	1935	1935	1935	0
50	20231121	191500	111940122	1935	1935	1935	1935	0
51	20231121	191400	111940122	1935	1935	1935	1935	0
52	20231121	191300	111940122	1935	1935	1935	1935	0
53	20231121	191200	111940122	1935	1935	1935	1935	0
54	20231121	191100	111940122	1935	1935	1935	1935	0
55	20231121	191000	111940122	1935	1935	1935	1935	0
56	20231121	190900	111940122	1935	1935	1935	1935	0
57	20231121	190800	111940122	1935	1935	1935	1935	0
58	20231121	190700	111940122	1935	1935	1935	1935	0
59	20231121	190600	111940122	1935	1935	1935	1935	0
60	20231121	190500	111940122	1935	1935	1935	1935	0
61	20231121	190400	111940122	1935	1935	1935	1935	0
62	20231121	190300	111940122	1935	1935	1935	1935	1309
63	20231121	190200	111940122	1935	1935	1935	1935	0
64	20231121	190100	111940122	1935	1935	1935	1935	0
65	20231121	190000	111940122	1935	1935	1935	1935	0
66	20231121	185900	111940122	1935	1935	1935	1935	0
67	20231121	185800	111940122	1935	1935	1935	1935	0
68	20231121	185700	111940122	1935	1935	1935	1935	0
69	20231121	185600	111940122	1935	1935	1935	1935	0
70	20231121	185500	111940122	1935	1935	1935	1935	0
71	20231121	185400	111940122	1935	1935	1935	1935	0
72	20231121	185300	111940122	1935	1935	1935	1935	0
73	20231121	185200	111940122	1935	1935	1935	1935	0
74	20231121	185100	111940122	1935	1935	1935	1935	0
75	20231121	185000	111940122	1935	1935	1935	1935	0
76	20231121	184900	111940122	1935	1935	1935	1935	0
77	20231121	184800	111940122	1935	1935	1935	1935	0
78	20231121	184700	111940122	1935	1935	1935	1935	0
79	20231121	184600	111940122	1935	1935	1935	1935	0
80	20231121	184500	111940122	1935	1935	1935	1935	0
81	20231121	184400	111940122	1935	1935	1935	1935	0
82	20231121	184300	111940122	1935	1935	1935	1935	0
83	20231121	184200	111940122	1935	1935	1935	1935	0
84	20231121	184100	111940122	1935	1935	1935	1935	0
85	20231121	184000	111940122	1935	1935	1935	1935	0
86	20231121	183900	111940122	1935	1935	1935	1935	0
87	20231121	183800	111940122	1935	1935	1935	1935	0
88	20231121	183700	111940122	1935	1935	1935	1935	0
89	20231121	183600	111940122	1935	1935	1935	1935	0
90	20231121	183500	111940122	1935	1935	1935	1935	0
91	20231121	183400	111940122	1935	1935	1935	1935	0
92	20231121	183300	111940122	1935	1935	1935	1935	1309
93	20231121	183200	111940122	1935	1935	1935	1935	0
94	20231121	183100	111940122	1935	1935	1935	1935	0
95	20231121	183000	111940122	1935	1935	1935	1935	0
96	20231121	182900	111940122	1935	1935	1935	1935	0
97	20231121	182800	111940122	1935	1935	1935	1935	0
98	20231121	182700	111940122	1935	1935	1935	1935	0
99	20231121	182600	111940122	1935	1935	1935	1935	0
100	20231121	182500	111940122	1935	1935	1935	1935	0
101	20231121	182400	111940122	1935	1935	1935	1935	0
102	20231121	182300	111940122	1935	1935	1935	1935	0
103	20231121	182200	111940122	1935	1935	1935	1935	0
104	20231121	182100	111940122	1935	1935	1935	1935	0
105	20231121	182000	111940122	1935	1935	1935	1935	0
106	20231121	181900	111940122	1935	1935	1935	1935	0
107	20231121	181800	111940122	1935	1935	1935	1935	0
108	20231121	181700	111940122	1935	1935	1935	1935	0
109	20231121	181600	111940122	1935	1935	1935	1935	0
110	20231121	181500	111940122	1935	1935	1935	1935	0
111	20231121	181400	111940122	1935	1935	1935	1935	0
112	20231121	181300	111940122	1935	1935	1935	1935	0
113	20231121	181200	111940122	1935	1935	1935	1935	0
114	20231121	181100	111940122	1935	1935	1935	1935	0
115	20231121	181000	111940122	1935	1935	1935	1935	0
116	20231121	180900	111940122	1935	1935	1935	1935	0
117	20231121	180800	111940122	1935	1935	1935	1935	0
118	20231121	180700	111940122	1935	1935	1935	1935	0
119	20231121	180600	111940122	1935	1935	1935	1935	0
120	20231121	180500	111940122	1935	1935	1935	1935	0
121	20231121	180400	111940122	1935	1935	1935	1935	0
122	20231121	180300	111940122	1935	1935	1935	1935	1309
123	20231121	180200	111940122	1935	1935	1935	1935	0
124	20231121	180100	111940122	1935	1935	1935	1935	0
125	20231121	180000	111940122	1935	1935	1935	1935	0
126	20231121	175900	111940122	1935	1935	1935	1935	0
127	20231121	175800	111940122	1935	1935	1935	1935	0
128	20231121	175700	111940122	1935	1935	1935	1935	0
129	20231121	175600	111940122	1935	1935	1935	1935	0
130	20231121	175500	111940122	1935	1935	1935	1935	0
131	20231121	175400	111940122	1935	1935	1935	1935	0
132	20231121	175300	111940122	1935	1935	1935	1935	0
133	20231121	175200	111940122	1935	1935	1935	1935	0
134	20231121	175100	111940122	1935	1935	1935	1935	0
135	20231121	175000	111940122	1935	1935	1935	1935	0
136	20231121	174900	111940122	1935	1935	1935	1935	0
137	20231121	174800	111940122	1935	1935	1935	1935	0
138	20231121	174700	111940122	1935	1935	1935	1935	0
139	20231121	174600	111940122	1935	1935	1935	1935	0
140	20231121	174500	111940122	1935	1935	1935	1935	0
141	20231121	174400	111940122	1935	1935	1935	1935	0
142	20231121	174300	111940122	1935	1935	1935	1935	0
143	20231121	174200	111940122	1935	1935	1935	1935	0
144	20231121	174100	111940122	1935	1935	1935	1935	0
145	20231121	174000	111940122	1935	1935	1935	1935	0
146	20231121	173900	111940122	1935	1935	1935	1935	0
147	20231121	173800	111940122	1935	1935	1935	1935	0
148	20231121	173700	111940122	1935	1935	1935	1935	0
149	20231121	173600	111940122	1935	1935	1935	1935	0
150	20231121	173500	111940122	1935	1935	1935	1935	0
151	20231121	173400	111940122	1935	1935	1935	1935	0
152	20231121	173300	111940122	1935	1935	1935	1935	1309
153	20231121	173200	111940122	1935	1935	1935	1935	0
154	20231121	173100	111940122	1935	1935	1935	1935	0
155	20231121	173000	111940122	1935	1935	1935	1935	0
156	20231121	172900	111940122	1935	1935	1935	1935	0
157	20231121	172800	111940122	1935	1935	1935	1935	0
158	20231121	172700	111940122	1935	1935	1935	1935	0
159	20231121	172600	111940122	1935	1935	1935	1935	0
160	20231121	172500	111940122	1935	1935	1935	1935	0
161	20231121	172400	111940122	1935	1935	1935	1935	0
162	20231121	172300	111940122	1935	1935	1935	1935	0
163	20231121	172200	111940122	1935	1935	1935	1935	0
164	20231121	172100	111940122	1935	1935	1935	1935	0
165	20231121	172000	111940122	1935	1935	1935	1935	0
166	20231121	171900	111940122	1935	1935	1935	1935	0
167	20231121	171800	111940122	1935	1935	1935	1935	0
168	20231121	171700	111940122	1935	1935	1935	1935	0
169	20231121	171600	111940122	1935	1935	1935	1935	0
170	20231121	171500	111940122	1935	1935	1935	1935	0
171	20231121	171400	111940122	1935	1935	1935	1935	0
172	20231121	171300	111940122	1935	1935	1935	1935	0
173	20231121	171200	111940122	1935	1935	1935	1935	0
174	20231121	171100	111940122	1935	1935	1935	1935	0
175	20231121	171000	111940122	1935	1935	1935	1935	0
176	20231121	170900	111940122	1935	1935	1935	1935	0
177	20231121	170800	111940122	1935	1935	1935	1935	0
178	20231121	170700	111940122	1935	1935	1935	1935	0
179	20231121	170600	111940122	1935	1935	1935	1935	0
180	20231121	170500	111940122	1935	1935	1935	1935	0
181	20231121	170400	111940122	1935	1935	1935	1935	0
182	20231121	170300	111940122	1935	1935	1935	1935	1309
183	20231121	170200	111940122	1935	1935	1935	1935	0
184	20231121	170100	111940122	1935	1935	1935	1935	0
185	20231121	170000	111940122	1935	1935	1935	1935	0
186	20231121	165900	111940122	1935	1935	1935	1935	0
187	20231121	165800	111940122	1935	1935	1935	1935	0
188	20231121	165700	111940122	1935	1935	1935	1935	0
189	20231121	165600	111940122	1935	1935	1935	1935	0
190	20231121	165500	111940122	1935	1935	1935	1935	0
191	20231121	165400	111940122	1935	1935	1935	1935	0
192	20231121	165300	111940122	1935	1935	1935	1935	0
193	20231121	165200	111940122	1935	1935	1935	1935	0
194	20231121	165100	111940122	1935	1935	1935	1935	0
195	20231121	165000	111940122	1935	1935	1935	1935	0
196	20231121	164900	111940122	1935	1935	1935	1935	0
197	20231121	164800	111940122	1935	1935	1935	1935	0
198	20231121	164700	111940122	1935	1935	1935	1935	0
199	20231121	164600	111940122	1935	1935	1935	1935	0
200	20231121	164500	111940122	1935	1935	1935	1935	0
201	20231121	164400	111940122	1935	1935	1935	1935	0
202	20231121	164300	111940122	1935	1935	1935	1935	0
203	20231121	164200	111940122	1935	1935	1935	1935	0
204	20231121	164100	111940122	1935	1935	1935	1935	0
205	20231121	164000	111940122	1935	1935	1935	1935	0
206	20231121	163900	111940122	1935	1935	1935	1935	0
207	20231121	163800	111940122	1935	1935	1935	1935	0
208	20231121	163700	111940122	1935	1935	1935	1935	0
209	20231121	163600	111940122	1935	1935	1935	1935	0
210	20231121	163500	111940122	1935	1935	1935	1935	0
211	20231121	163400	111940122	1935	1935	1935	1935	0
212	20231121	163300	111940122	1935	1935	1935	1935	1309
213	20231121	163200	111940122	1935	1935	1935	1935	0
214	20231121	163100	111940122	1935	1935	1935	1935	0
215	20231121	163000	111940122	1935	1935	1935	1935	0
216	20231121	162900	111940122	1935	1935	1935	1935	0
217	20231121	162800	111940122	1935	1935	1935	1935	0
218	20231121	162700	111940122	1935	1935	1935	1935	0
219	20231121	162600	111940122	1935	1935	1935	1935	0
220	20231121	162500	111940122	1935	1935	1935	1935	0
221	20231121	162400	111940122	1935	1935	1935	1935	0
222	20231121	162300	111940122	1935	1935	1935	1935	0
223	20231121	162200	111940122	1935	1935	1935	1935	0
224	20231121	162100	111940122	1935	1935	1935	1935	0
225	20231121	162000	111940122	1935	1935	1935	1935	0
226	20231121	161900	111940122	1935	1935	1935	1935	0
227	20231121	161800	111940122	1935	1935	1935	1935	0
228	20231121	161700	111940122	1935	1935	1935	1935	0
229	20231121	161600	111940122	1935	1935	1935	1935	0
230	20231121	161500	111940122	1935	1935	1935	1935	0
231	20231121	161400	111940122	1935	1935	1935	1935	0
232	20231121	161300	111940122	1935	1935	1935	1935	0
233	20231121	161200	111940122	1935	1935	1935	1935	0
234	20231121	161100	111940122	1935	1935	1935	1935	0
235	20231121	161000	111940122	1935	1935	1935	1935	0
236	20231121	160900	111940122	1935	1935	1935	1935	0
237	20231121	160800	111940122	1935	1935	1935	1935	0
238	20231121	160700	111940122	1935	1935	1935	1935	0
239	20231121	160600	111940122	1935	1935	1935	1935	0
240	20231121	160500	111940122	1935	1935	1935	1935	0
241	20231121	160400	111940122	1935	1935	1935	1935	0
242	20231121	160300	111940122	1935	1935	1935	1935	1309
243	20231121	160200	111940122	1935	1935	1935	1935	0
244	20231121	160100	111940122	1935	1935	1935	1935	0
245	20231121	160000	111940122	1935	1935	1935	1935	0
246	20231121	155900	111940122	1935	1935	1935	1935	0
247	20231121	155800	111940122	1935	1935	1935	1935	0
248	20231121	155700	111940122	1935	1935	1935	1935	0
249	20231121	155600	111940122	1935	1935	1935	1935	0
250	20231121	155500	111940122	1935	1935	1935	1935	0
251	20231121	155400	111940122	1935	1935	1935	1935	0
252	20231121	155300	111940122	1935	1935	1935	1935	0
253	20231121	155200	111940122	1935	1935	1935	1935	0
254	20231121	155100	111940122	1935	1935	1935	1935	0
255	20231121	155000	111940122	1935	1935	1935	1935	0
256	20231121	154900	111940122	1935	1935	1935	1935	0
257	20231121	154800	111940122	1935	1935	1935	1935	0
258	20231121	154700	111940122	1935	1935	1935	1935	0
259	20231121	154600	111940122	1935	1935	1935	1935	0
260	20231121	154500	111940122	1935	1935	1935	1935	0
261	20231121	154400	111940122	1935	1935	1935	1935	0
262	20231121	154300	111940122	1935	1935	1935	1935	0
263	20231121	154200	111940122	1935	1935	1935	1935	0
264	20231121	154100	111940122	1935	1935	1935	1935	0
265	20231121	154000	111940122	1935	1935	1935	1935	0
266	20231121	153900	111940122	1935	1935	1935	1935	0
267	20231121	153800	111940122	1935	1935	1935	1935	0
268	20231121	153700	111940122	1935	1935	1935	1935	0
269	20231121	153600	111940122	1935	1935	1935	1935	0
270	20231121	153500	111940122	1935	1935	1935	1935	0
271	20231121	153400	111940122	1935	1935	1935	1935	0
272	20231121	153300	111940122	1935	1935	1935	1935	1309
273	20231121	153200	111940122	1935	1935	1935	1935	0
274	20231121	153100	111940122	1935	1935	1935	1935	0
275	20231121	153000	111940122	1935	1935	1935	1935	1309
276	20231121	152900	109407207	1951	1951	1951	1951	0
277	20231121	152800	109407207	1951	1951	1951	1951	0
278	20231121	152700	109407207	1951	1951	1951	1951	0
279	20231121	152600	109407207	1951	1951	1951	1951	0
280	20231121	152500	109407207	1951	1951	1951	1951	0
281	20231121	152400	109407207	1951	1951	1951	1951	0
282	20231121	152300	109407207	1951	1951	1951	1951	0
283	20231121	152200	109407207	1951	1951	1951	1951	0
284	20231121	152100	109407207	1951	1951	1951	1951	0
285	20231121	152000	109407207	1951	1951	1951	1951	0
286	20231121	151900	109407207	1951	1951	1951	1951	0
287	20231121	151800	109407207	1951	1951	1951	1951	0
288	20231121	151700	109407207	1951	1951	1951	1951	0
289	20231121	151600	109407207	1951	1951	1951	1951	0
290	20231121	151500	109407207	1951	1951	1951	1951	0
291	20231121	151400	109407207	1951	1951	1951	1951	0
292	20231121	151300	109407207	1951	1951	1951	1951	0
293	20231121	151200	109407207	1951	1951	1951	1951	30
294	20231121	151100	109348677	1951	1951	1951	1951	24
295	20231121	151000	109301853	1953	1955	1955	1953	780
296	20231121	150900	107778009	1955	1955	1955	1955	2
297	20231121	150800	107774099	1955	1955	1955	1955	0
298	20231121	150700	107774099	1955	1955	1955	1955	0
299	20231121	150600	107774099	1955	1955	1955	1955	0
300	20231121	150500	107774099	1955	1956	1956	1955	15
301	20231121	150400	107744769	1962	1962	1962	1962	0
302	20231121	150300	107744769	1962	1961	1962	1961	500
303	20231121	150200	106763894	1962	1962	1962	1962	0
304	20231121	150100	106763894	1962	1962	1962	1962	0
305	20231121	150000	106763894	1962	1962	1962	1962	500
306	20231121	145900	105782894	1959	1959	1959	1959	12
307	20231121	145800	105759386	1962	1962	1962	1962	0
308	20231121	145700	105759386	1962	1962	1962	1962	0
309	20231121	145600	105759386	1962	1962	1962	1962	0
310	20231121	145500	105759386	1962	1962	1962	1962	0
311	20231121	145400	105759386	1962	1962	1962	1962	0
312	20231121	145300	105759386	1962	1962	1962	1962	0
313	20231121	145200	105759386	1962	1962	1962	1962	0
314	20231121	145100	105759386	1962	1962	1967	1962	21
315	20231121	145000	105718179	1968	1968	1968	1968	28
316	20231121	144900	105663075	1968	1968	1968	1968	0
317	20231121	144800	105663075	1968	1968	1968	1968	0
318	20231121	144700	105663075	1968	1966	1968	1966	143
319	20231121	144600	105381759	1966	1966	1966	1966	0
320	20231121	144500	105381759	1966	1966	1966	1966	0
321	20231121	144400	105381759	1966	1966	1966	1966	0
322	20231121	144300	105381759	1966	1966	1966	1966	0
323	20231121	144200	105381759	1966	1966	1966	1966	1
324	20231121	144100	105379793	1965	1965	1965	1965	0
325	20231121	144000	105379793	1965	1965	1965	1965	0
326	20231121	143900	105379793	1965	1965	1965	1965	0
327	20231121	143800	105379793	1965	1965	1965	1965	0
328	20231121	143700	105379793	1965	1965	1965	1965	143
329	20231121	143600	105098798	1954	1954	1954	1954	44
330	20231121	143500	105012822	1953	1953	1953	1953	0
331	20231121	143400	105012822	1953	1953	1953	1953	0
332	20231121	143300	105012822	1953	1953	1953	1953	0
333	20231121	143200	105012822	1953	1953	1953	1953	0
334	20231121	143100	105012822	1953	1953	1953	1953	50
335	20231121	143000	104915172	1968	1968	1968	1968	0
336	20231121	142900	104915172	1968	1968	1968	1968	0
337	20231121	142800	104915172	1968	1968	1968	1968	0
338	20231121	142700	104915172	1968	1966	1968	1966	143
339	20231121	142600	104633774	1968	1967	1968	1967	105
340	20231121	142500	104427166	1969	1969	1969	1969	0
341	20231121	142400	104427166	1969	1969	1969	1969	0
342	20231121	142300	104427166	1969	1969	1969	1969	0
343	20231121	142200	104427166	1969	1969	1969	1969	0
344	20231121	142100	104427166	1969	1969	1969	1969	0
345	20231121	142000	104427166	1969	1969	1969	1969	0
346	20231121	141900	104427166	1969	1963	1969	1963	105
347	20231121	141800	104220554	1969	1969	1969	1969	0
348	20231121	141700	104220554	1969	1952	1969	1952	144
349	20231121	141600	103938021	1952	1952	1952	1952	1
350	20231121	141500	103936069	1942	1942	1942	1942	25
351	20231121	141400	103887519	1942	1942	1942	1942	0
352	20231121	141300	103887519	1942	1942	1942	1942	5
353	20231121	141200	103877809	1940	1940	1940	1940	4
354	20231121	141100	103870049	1936	1936	1936	1936	0
355	20231121	141000	103870049	1936	1936	1936	1936	2
356	20231121	140900	103866177	1931	1931	1931	1931	3
357	20231121	140800	103860384	1930	1930	1930	1930	0
358	20231121	140700	103860384	1930	1929	1930	1929	583
359	20231121	140600	102735383	1930	1930	1930	1930	0
360	20231121	140500	102735383	1930	1930	1930	1930	0
361	20231121	140400	102735383	1930	1930	1930	1930	0
362	20231121	140300	102735383	1930	1930	1930	1930	4
363	20231121	140200	102727663	1930	1930	1930	1930	0
364	20231121	140100	102727663	1930	1930	1930	1930	189
365	20231121	140000	102362893	1930	1930	1930	1930	0
366	20231121	135900	102362893	1930	1930	1930	1930	9
367	20231121	135800	102345523	1930	1930	1930	1930	0
368	20231121	135700	102345523	1930	1930	1930	1930	242
369	20231121	135600	101878463	1930	1930	1930	1930	0
370	20231121	135500	101878463	1930	1930	1930	1930	0
371	20231121	135400	101878463	1930	1930	1930	1930	1
372	20231121	135300	101876533	1930	1930	1930	1930	9
373	20231121	135200	101859163	1928	1929	1929	1928	2
374	20231121	135100	101855306	1928	1928	1928	1928	0
375	20231121	135000	101855306	1928	1928	1928	1928	0
376	20231121	134900	101855306	1928	1928	1928	1928	684
377	20231121	134800	100536554	1928	1928	1928	1928	2
378	20231121	134700	100532698	1928	1928	1928	1928	146
379	20231121	134600	100251210	1928	1928	1928	1928	0
380	20231121	134500	100251210	1928	1928	1928	1928	0
381	20231121	134400	100251210	1928	1928	1928	1928	0
382	20231121	134300	100251210	1928	1928	1928	1928	0
383	20231121	134200	100251210	1928	1928	1928	1928	0
384	20231121	134100	100251210	1928	1928	1928	1928	0
385	20231121	134000	100251210	1928	1928	1928	1928	0
386	20231121	133900	100251210	1928	1928	1928	1928	0
387	20231121	133800	100251210	1928	1928	1928	1928	0
388	20231121	133700	100251210	1928	1919	1928	1919	167
389	20231121	133600	99930123	1919	1919	1919	1919	0
390	20231121	133500	99930123	1919	1916	1919	1916	2124
391	20231121	133400	95859804	1916	1916	1916	1916	51
392	20231121	133300	95762088	1916	1916	1916	1916	0
393	20231121	133200	95762088	1916	1916	1916	1916	0
394	20231121	133100	95762088	1916	1916	1916	1916	0
395	20231121	133000	95762088	1916	1916	1916	1916	4
396	20231121	132900	95754424	1916	1916	1916	1916	30
397	20231121	132800	95696944	1916	1916	1916	1916	0
398	20231121	132700	95696944	1916	1916	1916	1916	150
399	20231121	132600	95409544	1916	1916	1916	1916	100
400	20231121	132500	95217944	1916	1916	1916	1916	219
401	20231121	132400	94798340	1916	1916	1916	1916	344
402	20231121	132300	94139236	1916	1916	1916	1916	2605
403	20231121	132200	89148056	1916	1916	1916	1916	131
404	20231121	132100	88897060	1916	1916	1916	1916	505
405	20231121	132000	87929480	1916	1916	1916	1916	628
406	20231121	131900	86726232	1916	1916	1916	1916	100
407	20231121	131800	86534632	1916	1916	1916	1916	0
408	20231121	131700	86534632	1916	1916	1916	1916	144
409	20231121	131600	86258728	1916	1916	1916	1916	40
410	20231121	131500	86182088	1913	1913	1913	1913	0
411	20231121	131400	86182088	1913	1913	1913	1913	3
412	20231121	131300	86176349	1913	1913	1913	1913	23
413	20231121	131200	86132350	1916	1916	1916	1916	3
414	20231121	131100	86126602	1916	1916	1916	1916	0
415	20231121	131000	86126602	1916	1916	1916	1916	0
416	20231121	130900	86126602	1916	1916	1916	1916	0
417	20231121	130800	86126602	1916	1916	1916	1916	0
418	20231121	130700	86126602	1916	1916	1916	1916	2
419	20231121	130600	86122770	1916	1916	1916	1916	105
420	20231121	130500	85921590	1916	1916	1916	1916	0
421	20231121	130400	85921590	1916	1916	1916	1916	0
422	20231121	130300	85921590	1916	1916	1916	1916	1
423	20231121	130200	85919674	1911	1911	1911	1911	0
424	20231121	130100	85919674	1911	1911	1911	1911	0
425	20231121	130000	85919674	1911	1911	1911	1911	0
426	20231121	125900	85919674	1911	1911	1911	1911	0
427	20231121	125800	85919674	1911	1911	1911	1911	0
428	20231121	125700	85919674	1911	1911	1911	1911	5
429	20231121	125600	85910119	1912	1912	1912	1912	3
430	20231121	125500	85904383	1911	1911	1911	1911	3
431	20231121	125400	85898650	1911	1911	1911	1911	1
432	20231121	125300	85896739	1910	1912	1912	1910	263
433	20231121	125200	85394303	1912	1912	1912	1912	1
434	20231121	125100	85392391	1913	1913	1913	1913	318
435	20231121	125000	84784057	1913	1913	1913	1913	2
436	20231121	124900	84780231	1913	1913	1913	1913	2
437	20231121	124800	84776405	1913	1915	1916	1913	453
438	20231121	124700	83909782	1916	1916	1916	1916	1
439	20231121	124600	83907866	1918	1918	1918	1918	0
440	20231121	124500	83907866	1918	1918	1918	1918	0
441	20231121	124400	83907866	1918	1918	1918	1918	0
442	20231121	124300	83907866	1918	1917	1918	1917	7
443	20231121	124200	83894445	1917	1917	1917	1917	0
444	20231121	124100	83894445	1917	1917	1917	1917	0
445	20231121	124000	83894445	1917	1917	1917	1917	200
446	20231121	123900	83511045	1917	1917	1918	1917	147
447	20231121	123800	83229145	1919	1917	1919	1917	93
448	20231121	123700	83050684	1919	1919	1919	1919	24
449	20231121	123600	83004628	1918	1918	1919	1917	4
450	20231121	123500	82996956	1911	1911	1911	1911	0
451	20231121	123400	82996956	1911	1911	1911	1911	0
452	20231121	123300	82996956	1911	1919	1920	1911	4
453	20231121	123200	82989287	1920	1920	1920	1920	0
454	20231121	123100	82989287	1920	1910	1920	1910	11
455	20231121	123000	82968177	1909	1909	1909	1909	0
456	20231121	122900	82968177	1909	1912	1912	1909	3967
457	20231121	122800	75395067	1909	1925	1925	1909	3000
458	20231121	122700	69660057	1925	1925	1925	1925	0
459	20231121	122600	69660057	1925	1925	1925	1925	0
460	20231121	122500	69660057	1925	1925	1925	1925	0
461	20231121	122400	69660057	1925	1925	1925	1925	10
462	20231121	122300	69640807	1925	1925	1925	1925	0
463	20231121	122200	69640807	1925	1928	1928	1925	250
464	20231121	122100	69159407	1928	1928	1928	1928	0
465	20231121	122000	69159407	1928	1928	1928	1928	0
466	20231121	121900	69159407	1928	1928	1928	1928	0
467	20231121	121800	69159407	1928	1928	1928	1925	506
468	20231121	121700	68185339	1928	1928	1928	1928	0
469	20231121	121600	68185339	1928	1928	1928	1928	1
470	20231121	121500	68183411	1925	1925	1925	1925	0
471	20231121	121400	68183411	1925	1925	1925	1925	0
472	20231121	121300	68183411	1925	1925	1925	1925	0
473	20231121	121200	68183411	1925	1925	1925	1925	0
474	20231121	121100	68183411	1925	1925	1925	1925	96
475	20231121	121000	67998611	1934	1934	1934	1934	0
476	20231121	120900	67998611	1934	1934	1934	1934	0
477	20231121	120800	67998611	1934	1934	1934	1934	0
478	20231121	120700	67998611	1934	1934	1934	1934	0
479	20231121	120600	67998611	1934	1934	1934	1934	0
480	20231121	120500	67998611	1934	1934	1934	1934	0
481	20231121	120400	67998611	1934	1934	1934	1934	0
482	20231121	120300	67998611	1934	1934	1934	1934	0
483	20231121	120200	67998611	1934	1934	1934	1934	0
484	20231121	120100	67998611	1934	1934	1934	1934	0
485	20231121	120000	67998611	1934	1934	1934	1934	0
486	20231121	115900	67998611	1934	1925	1934	1925	20
487	20231121	115800	67960021	1909	1909	1909	1909	0
488	20231121	115700	67960021	1909	1909	1909	1909	0
489	20231121	115600	67960021	1909	1909	1909	1909	0
490	20231121	115500	67960021	1909	1909	1909	1909	0
491	20231121	115400	67960021	1909	1909	1909	1909	0
492	20231121	115300	67960021	1909	1909	1909	1909	0
493	20231121	115200	67960021	1909	1927	1927	1909	937
494	20231121	115100	66165812	1935	1935	1935	1935	0
495	20231121	115000	66165812	1935	1935	1935	1935	0
496	20231121	114900	66165812	1935	1935	1935	1935	10
497	20231121	114800	66146462	1935	1935	1935	1935	0
498	20231121	114700	66146462	1935	1935	1935	1935	0
499	20231121	114600	66146462	1935	1935	1935	1935	16
500	20231121	114500	66115502	1935	1935	1935	1935	0
501	20231121	114400	66115502	1935	1935	1935	1935	0
502	20231121	114300	66115502	1935	1935	1935	1935	5
503	20231121	114200	66105827	1935	1935	1935	1935	0
504	20231121	114100	66105827	1935	1935	1935	1935	0
505	20231121	114000	66105827	1935	1926	1935	1926	55
506	20231121	113900	65999852	1931	1925	1931	1919	3650
507	20231121	113800	58978345	1925	1930	1930	1925	1889
508	20231121	113700	55334289	1930	1930	1930	1930	7
509	20231121	113600	55320779	1925	1925	1925	1925	0
510	20231121	113500	55320779	1925	1925	1925	1925	0
511	20231121	113400	55320779	1925	1925	1925	1925	0
512	20231121	113300	55320779	1925	1925	1925	1925	0
513	20231121	113200	55320779	1925	1925	1925	1925	127
514	20231121	113100	55076304	1926	1927	1927	1926	623
515	20231121	113000	53876084	1928	1928	1928	1928	124
516	20231121	112900	53637012	1930	1928	1930	1928	22
517	20231121	112800	53594590	1930	1930	1930	1928	26
518	20231121	112700	53544448	1928	1929	1929	1927	1511
519	20231121	112600	50631191	1929	1929	1929	1929	17
520	20231121	112500	50598398	1929	1929	1929	1929	0
521	20231121	112400	50598398	1929	1929	1929	1929	0
522	20231121	112300	50598398	1929	1929	1929	1929	18
523	20231121	112200	50563676	1929	1929	1929	1929	13
524	20231121	112100	50538599	1929	1929	1929	1929	19
525	20231121	112000	50501948	1929	1931	1931	1929	129
526	20231121	111900	50252995	1930	1930	1930	1930	0
527	20231121	111800	50252995	1930	1933	1933	1930	2017
528	20231121	111700	46356316	1933	1933	1933	1933	2
529	20231121	111600	46352450	1935	1935	1935	1935	1000
530	20231121	111500	44417450	1933	1933	1933	1933	0
531	20231121	111400	44417450	1933	1933	1933	1933	0
532	20231121	111300	44417450	1933	1933	1933	1933	164
533	20231121	111200	44100438	1934	1934	1934	1934	662
534	20231121	111100	42820130	1934	1935	1935	1934	62
535	20231121	111000	42700176	1935	1937	1937	1935	92
536	20231121	110900	42522063	1936	1936	1936	1936	0
537	20231121	110800	42522063	1936	1936	1936	1936	0
538	20231121	110700	42522063	1936	1936	1936	1936	0
539	20231121	110600	42522063	1936	1936	1936	1936	0
540	20231121	110500	42522063	1936	1936	1936	1936	23
541	20231121	110400	42477535	1935	1935	1935	1935	0
542	20231121	110300	42477535	1935	1935	1935	1935	0
543	20231121	110200	42477535	1935	1935	1935	1935	0
544	20231121	110100	42477535	1935	1935	1935	1935	3
545	20231121	110000	42471730	1935	1935	1935	1935	8
546	20231121	105900	42456250	1935	1935	1935	1935	3
547	20231121	105800	42450445	1935	1935	1935	1935	0
548	20231121	105700	42450445	1935	1935	1935	1935	39
549	20231121	105600	42374980	1935	1935	1935	1935	24
550	20231121	105500	42328540	1935	1935	1935	1935	0
551	20231121	105400	42328540	1935	1935	1935	1935	16
552	20231121	105300	42297580	1935	1935	1935	1935	12
553	20231121	105200	42274360	1935	1940	1940	1935	328
554	20231121	105100	41639512	1940	1940	1940	1940	0
555	20231121	105000	41639512	1940	1940	1940	1940	1
556	20231121	104900	41637572	1935	1935	1935	1935	0
557	20231121	104800	41637572	1935	1935	1935	1935	0
558	20231121	104700	41637572	1935	1937	1937	1935	93
559	20231121	104600	41457587	1935	1935	1935	1935	0
560	20231121	104500	41457587	1935	1935	1935	1935	0
561	20231121	104400	41457587	1935	1935	1935	1935	0
562	20231121	104300	41457587	1935	1936	1936	1935	501
563	20231121	104200	40487747	1936	1936	1936	1936	0
564	20231121	104100	40487747	1936	1936	1936	1936	0
565	20231121	104000	40487747	1936	1936	1936	1936	213
566	20231121	103900	40075379	1936	1936	1936	1936	0
567	20231121	103800	40075379	1936	1941	1941	1936	1453
568	20231121	103700	37256391	1942	1942	1942	1942	584
569	20231121	103600	36122263	1943	1945	1945	1943	439
570	20231121	103500	35268410	1945	1945	1945	1945	0
571	20231121	103400	35268410	1945	1945	1945	1945	106
572	20231121	103300	35062240	1945	1943	1945	1942	467
573	20231121	103200	34153954	1942	1942	1942	1942	0
574	20231121	103100	34153954	1942	1944	1944	1942	805
575	20231121	103000	32590389	1944	1946	1946	1944	922
576	20231121	102900	30796615	1950	1950	1950	1950	0
577	20231121	102800	30796615	1950	1946	1950	1946	61
578	20231121	102700	30677709	1950	1946	1950	1946	43
579	20231121	102600	30593911	1946	1947	1947	1946	248
580	20231121	102500	30111064	1947	1948	1948	1947	125
581	20231121	102400	29867588	1951	1951	1951	1951	100
582	20231121	102300	29672488	1951	1951	1951	1951	0
583	20231121	102200	29672488	1951	1951	1951	1951	0
584	20231121	102100	29672488	1951	1951	1951	1951	1
585	20231121	102000	29670537	1951	1951	1951	1951	0
586	20231121	101900	29670537	1951	1951	1951	1951	0
587	20231121	101800	29670537	1951	1951	1951	1951	0
588	20231121	101700	29670537	1951	1951	1951	1951	0
589	20231121	101600	29670537	1951	1951	1951	1951	0
590	20231121	101500	29670537	1951	1949	1952	1949	2566
591	20231121	101400	24664003	1949	1949	1949	1949	7
592	20231121	101300	24650360	1949	1949	1949	1949	26
593	20231121	101200	24599686	1948	1949	1949	1948	11
594	20231121	101100	24578256	1949	1950	1950	1946	349
595	20231121	101000	23898300	1950	1951	1951	1950	989
596	20231121	100900	21969623	1952	1953	1953	1952	1952
597	20231121	100800	18158655	1962	1962	1962	1962	0
598	20231121	100700	18158655	1962	1958	1962	1958	462
599	20231121	100600	17252411	1953	1954	1954	1953	86
600	20231121	100500	17084396	1955	1955	1955	1955	0
601	20231121	100400	17084396	1955	1955	1955	1955	14
602	20231121	100300	17057026	1960	1960	1960	1960	0
603	20231121	100200	17057026	1960	1961	1961	1960	2
604	20231121	100100	17053105	1954	1954	1954	1954	0
605	20231121	100000	17053105	1954	1954	1954	1954	0
606	20231121	095900	17053105	1954	1954	1954	1954	0
607	20231121	095800	17053105	1954	1954	1954	1954	0
608	20231121	095700	17053105	1954	1954	1954	1954	0
609	20231121	095600	17053105	1954	1964	1964	1954	500
610	20231121	095500	16075747	1968	1968	1968	1968	50
611	20231121	095400	15977347	1970	1970	1970	1970	0
612	20231121	095300	15977347	1970	1970	1970	1970	0
613	20231121	095200	15977347	1970	1970	1970	1970	0
614	20231121	095100	15977347	1970	1970	1970	1970	0
615	20231121	095000	15977347	1970	1970	1970	1970	0
616	20231121	094900	15977347	1970	1970	1970	1970	0
617	20231121	094800	15977347	1970	1970	1970	1970	4
618	20231121	094700	15969467	1955	1955	1955	1955	55
619	20231121	094600	15861942	1975	1975	1975	1975	0
620	20231121	094500	15861942	1975	1975	1975	1975	0
621	20231121	094400	15861942	1975	1975	1975	1975	0
622	20231121	094300	15861942	1975	1975	1975	1975	0
623	20231121	094200	15861942	1975	1975	1975	1975	0
624	20231121	094100	15861942	1975	1954	1975	1954	499
625	20231121	094000	14882068	1953	1953	1953	1953	135
626	20231121	093900	14618413	1953	1959	1959	1953	1116
627	20231121	093800	12437512	1959	1959	1960	1959	356
628	20231121	093700	11740068	1959	1960	1960	1959	58
629	20231121	093600	11626389	1959	1959	1959	1959	0
630	20231121	093500	11626389	1959	1959	1959	1959	65
631	20231121	093400	11499054	1960	1961	1961	1959	575
632	20231121	093300	10371977	1965	1961	1965	1961	1082
633	20231121	093200	8250155	1964	1964	1964	1964	0
634	20231121	093100	8250155	1964	1964	1965	1964	3
635	20231121	093000	8244262	1965	1964	1965	1964	42
636	20231121	092900	8161752	1960	1960	1960	1960	8
637	20231121	092800	8146072	1959	1959	1959	1959	0
638	20231121	092700	8146072	1959	1959	1959	1959	0
639	20231121	092600	8146072	1959	1959	1959	1959	0
640	20231121	092500	8146072	1959	1959	1959	1959	0
641	20231121	092400	8146072	1959	1959	1959	1959	0
642	20231121	092300	8146072	1959	1959	1959	1959	0
643	20231121	092200	8146072	1959	1955	1959	1954	176
644	20231121	092100	7802082	1954	1954	1954	1954	0
645	20231121	092000	7802082	1954	1954	1954	1954	0
646	20231121	091900	7802082	1954	1954	1954	1954	4
647	20231121	091800	7794266	1954	1954	1954	1954	0
648	20231121	091700	7794266	1954	1954	1954	1954	0
649	20231121	091600	7794266	1954	1959	1959	1954	274
650	20231121	091500	7258687	1960	1960	1960	1959	104
651	20231121	091400	7054856	1955	1961	1961	1955	260
652	20231121	091300	6546390	1961	1962	1962	1961	637
653	20231121	091200	5297219	1962	1966	1966	1962	343
654	20231121	091100	4623351	1970	1967	1970	1966	223
655	20231121	091000	4184526	1968	1970	1970	1968	40
656	20231121	090900	4105771	1970	1975	1975	1970	129
657	20231121	090800	3851293	1975	1971	1975	1971	269
658	20231121	090700	3320098	1971	1975	1975	1971	225
659	20231121	090600	2876043	1975	1979	1979	1975	180
660	20231121	090500	2520285	1980	1980	1980	1980	27
661	20231121	090400	2466825	1981	1985	1985	1981	57
662	20231121	090300	2353868	1985	1985	1985	1985	2
663	20231121	090200	2349898	1985	1984	1985	1984	41
664	20231121	090100	2268552	1983	1983	1983	1983	1013
665	20231121	090000	259773	1983	1983	1983	1983	131