KissMeData/090370/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195800	34976186	1970	1970	1970	1970	343
3	20231108	195700	34976186	1970	1970	1970	1970	0
4	20231108	195600	34976186	1970	1970	1970	1970	0
5	20231108	195500	34976186	1970	1970	1970	1970	0
6	20231108	195400	34976186	1970	1970	1970	1970	0
7	20231108	195300	34976186	1970	1970	1970	1970	0
8	20231108	195200	34976186	1970	1970	1970	1970	0
9	20231108	195100	34976186	1970	1970	1970	1970	0
10	20231108	195000	34976186	1970	1970	1970	1970	0
11	20231108	194900	34976186	1970	1970	1970	1970	0
12	20231108	194800	34976186	1970	1970	1970	1970	0
13	20231108	194700	34976186	1970	1970	1970	1970	0
14	20231108	194600	34976186	1970	1970	1970	1970	0
15	20231108	194500	34976186	1970	1970	1970	1970	0
16	20231108	194400	34976186	1970	1970	1970	1970	0
17	20231108	194300	34976186	1970	1970	1970	1970	0
18	20231108	194200	34976186	1970	1970	1970	1970	0
19	20231108	194100	34976186	1970	1970	1970	1970	0
20	20231108	194000	34976186	1970	1970	1970	1970	0
21	20231108	193900	34976186	1970	1970	1970	1970	0
22	20231108	193800	34976186	1970	1970	1970	1970	0
23	20231108	193700	34976186	1970	1970	1970	1970	0
24	20231108	193600	34976186	1970	1970	1970	1970	0
25	20231108	193500	34976186	1970	1970	1970	1970	0
26	20231108	193400	34976186	1970	1970	1970	1970	0
27	20231108	193300	34976186	1970	1970	1970	1970	0
28	20231108	193200	34976186	1970	1970	1970	1970	0
29	20231108	193100	34976186	1970	1970	1970	1970	0
30	20231108	193000	34976186	1970	1970	1970	1970	0
31	20231108	192900	34976186	1970	1970	1970	1970	0
32	20231108	192800	34976186	1970	1970	1970	1970	343
33	20231108	192700	34976186	1970	1970	1970	1970	0
34	20231108	192600	34976186	1970	1970	1970	1970	0
35	20231108	192500	34976186	1970	1970	1970	1970	0
36	20231108	192400	34976186	1970	1970	1970	1970	0
37	20231108	192300	34976186	1970	1970	1970	1970	0
38	20231108	192200	34976186	1970	1970	1970	1970	0
39	20231108	192100	34976186	1970	1970	1970	1970	0
40	20231108	192000	34976186	1970	1970	1970	1970	0
41	20231108	191900	34976186	1970	1970	1970	1970	0
42	20231108	191800	34976186	1970	1970	1970	1970	0
43	20231108	191700	34976186	1970	1970	1970	1970	0
44	20231108	191600	34976186	1970	1970	1970	1970	0
45	20231108	191500	34976186	1970	1970	1970	1970	0
46	20231108	191400	34976186	1970	1970	1970	1970	0
47	20231108	191300	34976186	1970	1970	1970	1970	0
48	20231108	191200	34976186	1970	1970	1970	1970	0
49	20231108	191100	34976186	1970	1970	1970	1970	0
50	20231108	191000	34976186	1970	1970	1970	1970	0
51	20231108	190900	34976186	1970	1970	1970	1970	0
52	20231108	190800	34976186	1970	1970	1970	1970	0
53	20231108	190700	34976186	1970	1970	1970	1970	0
54	20231108	190600	34976186	1970	1970	1970	1970	0
55	20231108	190500	34976186	1970	1970	1970	1970	0
56	20231108	190400	34976186	1970	1970	1970	1970	0
57	20231108	190300	34976186	1970	1970	1970	1970	0
58	20231108	190200	34976186	1970	1970	1970	1970	0
59	20231108	190100	34976186	1970	1970	1970	1970	0
60	20231108	190000	34976186	1970	1970	1970	1970	0
61	20231108	185900	34976186	1970	1970	1970	1970	0
62	20231108	185800	34976186	1970	1970	1970	1970	343
63	20231108	185700	34976186	1970	1970	1970	1970	0
64	20231108	185600	34976186	1970	1970	1970	1970	0
65	20231108	185500	34976186	1970	1970	1970	1970	0
66	20231108	185400	34976186	1970	1970	1970	1970	0
67	20231108	185300	34976186	1970	1970	1970	1970	0
68	20231108	185200	34976186	1970	1970	1970	1970	0
69	20231108	185100	34976186	1970	1970	1970	1970	0
70	20231108	185000	34976186	1970	1970	1970	1970	0
71	20231108	184900	34976186	1970	1970	1970	1970	0
72	20231108	184800	34976186	1970	1970	1970	1970	0
73	20231108	184700	34976186	1970	1970	1970	1970	0
74	20231108	184600	34976186	1970	1970	1970	1970	0
75	20231108	184500	34976186	1970	1970	1970	1970	0
76	20231108	184400	34976186	1970	1970	1970	1970	0
77	20231108	184300	34976186	1970	1970	1970	1970	0
78	20231108	184200	34976186	1970	1970	1970	1970	0
79	20231108	184100	34976186	1970	1970	1970	1970	0
80	20231108	184000	34976186	1970	1970	1970	1970	0
81	20231108	183900	34976186	1970	1970	1970	1970	0
82	20231108	183800	34976186	1970	1970	1970	1970	0
83	20231108	183700	34976186	1970	1970	1970	1970	0
84	20231108	183600	34976186	1970	1970	1970	1970	0
85	20231108	183500	34976186	1970	1970	1970	1970	0
86	20231108	183400	34976186	1970	1970	1970	1970	0
87	20231108	183300	34976186	1970	1970	1970	1970	0
88	20231108	183200	34976186	1970	1970	1970	1970	0
89	20231108	183100	34976186	1970	1970	1970	1970	0
90	20231108	183000	34976186	1970	1970	1970	1970	0
91	20231108	182900	34976186	1970	1970	1970	1970	0
92	20231108	182800	34976186	1970	1970	1970	1970	343
93	20231108	182700	34976186	1970	1970	1970	1970	0
94	20231108	182600	34976186	1970	1970	1970	1970	0
95	20231108	182500	34976186	1970	1970	1970	1970	0
96	20231108	182400	34976186	1970	1970	1970	1970	0
97	20231108	182300	34976186	1970	1970	1970	1970	0
98	20231108	182200	34976186	1970	1970	1970	1970	0
99	20231108	182100	34976186	1970	1970	1970	1970	0
100	20231108	182000	34976186	1970	1970	1970	1970	0
101	20231108	181900	34976186	1970	1970	1970	1970	0
102	20231108	181800	34976186	1970	1970	1970	1970	0
103	20231108	181700	34976186	1970	1970	1970	1970	0
104	20231108	181600	34976186	1970	1970	1970	1970	0
105	20231108	181500	34976186	1970	1970	1970	1970	0
106	20231108	181400	34976186	1970	1970	1970	1970	0
107	20231108	181300	34976186	1970	1970	1970	1970	0
108	20231108	181200	34976186	1970	1970	1970	1970	0
109	20231108	181100	34976186	1970	1970	1970	1970	0
110	20231108	181000	34976186	1970	1970	1970	1970	0
111	20231108	180900	34976186	1970	1970	1970	1970	0
112	20231108	180800	34976186	1970	1970	1970	1970	0
113	20231108	180700	34976186	1970	1970	1970	1970	0
114	20231108	180600	34976186	1970	1970	1970	1970	0
115	20231108	180500	34976186	1970	1970	1970	1970	0
116	20231108	180400	34976186	1970	1970	1970	1970	0
117	20231108	180300	34976186	1970	1970	1970	1970	0
118	20231108	180200	34976186	1970	1970	1970	1970	0
119	20231108	180100	34976186	1970	1970	1970	1970	0
120	20231108	180000	34976186	1970	1970	1970	1970	0
121	20231108	175900	34976186	1970	1970	1970	1970	0
122	20231108	175800	34976186	1970	1970	1970	1970	343
123	20231108	175700	34976186	1970	1970	1970	1970	0
124	20231108	175600	34976186	1970	1970	1970	1970	0
125	20231108	175500	34976186	1970	1970	1970	1970	0
126	20231108	175400	34976186	1970	1970	1970	1970	0
127	20231108	175300	34976186	1970	1970	1970	1970	0
128	20231108	175200	34976186	1970	1970	1970	1970	0
129	20231108	175100	34976186	1970	1970	1970	1970	0
130	20231108	175000	34976186	1970	1970	1970	1970	0
131	20231108	174900	34976186	1970	1970	1970	1970	0
132	20231108	174800	34976186	1970	1970	1970	1970	0
133	20231108	174700	34976186	1970	1970	1970	1970	0
134	20231108	174600	34976186	1970	1970	1970	1970	0
135	20231108	174500	34976186	1970	1970	1970	1970	0
136	20231108	174400	34976186	1970	1970	1970	1970	0
137	20231108	174300	34976186	1970	1970	1970	1970	0
138	20231108	174200	34976186	1970	1970	1970	1970	0
139	20231108	174100	34976186	1970	1970	1970	1970	0
140	20231108	174000	34976186	1970	1970	1970	1970	0
141	20231108	173900	34976186	1970	1970	1970	1970	0
142	20231108	173800	34976186	1970	1970	1970	1970	0
143	20231108	173700	34976186	1970	1970	1970	1970	0
144	20231108	173600	34976186	1970	1970	1970	1970	0
145	20231108	173500	34976186	1970	1970	1970	1970	0
146	20231108	173400	34976186	1970	1970	1970	1970	0
147	20231108	173300	34976186	1970	1970	1970	1970	0
148	20231108	173200	34976186	1970	1970	1970	1970	0
149	20231108	173100	34976186	1970	1970	1970	1970	0
150	20231108	173000	34976186	1970	1970	1970	1970	0
151	20231108	172900	34976186	1970	1970	1970	1970	0
152	20231108	172800	34976186	1970	1970	1970	1970	343
153	20231108	172700	34976186	1970	1970	1970	1970	0
154	20231108	172600	34976186	1970	1970	1970	1970	0
155	20231108	172500	34976186	1970	1970	1970	1970	0
156	20231108	172400	34976186	1970	1970	1970	1970	0
157	20231108	172300	34976186	1970	1970	1970	1970	0
158	20231108	172200	34976186	1970	1970	1970	1970	0
159	20231108	172100	34976186	1970	1970	1970	1970	0
160	20231108	172000	34976186	1970	1970	1970	1970	0
161	20231108	171900	34976186	1970	1970	1970	1970	0
162	20231108	171800	34976186	1970	1970	1970	1970	0
163	20231108	171700	34976186	1970	1970	1970	1970	0
164	20231108	171600	34976186	1970	1970	1970	1970	0
165	20231108	171500	34976186	1970	1970	1970	1970	0
166	20231108	171400	34976186	1970	1970	1970	1970	0
167	20231108	171300	34976186	1970	1970	1970	1970	0
168	20231108	171200	34976186	1970	1970	1970	1970	0
169	20231108	171100	34976186	1970	1970	1970	1970	0
170	20231108	171000	34976186	1970	1970	1970	1970	0
171	20231108	170900	34976186	1970	1970	1970	1970	0
172	20231108	170800	34976186	1970	1970	1970	1970	0
173	20231108	170700	34976186	1970	1970	1970	1970	0
174	20231108	170600	34976186	1970	1970	1970	1970	0
175	20231108	170500	34976186	1970	1970	1970	1970	0
176	20231108	170400	34976186	1970	1970	1970	1970	0
177	20231108	170300	34976186	1970	1970	1970	1970	0
178	20231108	170200	34976186	1970	1970	1970	1970	0
179	20231108	170100	34976186	1970	1970	1970	1970	0
180	20231108	170000	34976186	1970	1970	1970	1970	0
181	20231108	165900	34976186	1970	1970	1970	1970	0
182	20231108	165800	34976186	1970	1970	1970	1970	343
183	20231108	165700	34976186	1970	1970	1970	1970	0
184	20231108	165600	34976186	1970	1970	1970	1970	0
185	20231108	165500	34976186	1970	1970	1970	1970	0
186	20231108	165400	34976186	1970	1970	1970	1970	0
187	20231108	165300	34976186	1970	1970	1970	1970	0
188	20231108	165200	34976186	1970	1970	1970	1970	0
189	20231108	165100	34976186	1970	1970	1970	1970	0
190	20231108	165000	34976186	1970	1970	1970	1970	0
191	20231108	164900	34976186	1970	1970	1970	1970	0
192	20231108	164800	34976186	1970	1970	1970	1970	0
193	20231108	164700	34976186	1970	1970	1970	1970	0
194	20231108	164600	34976186	1970	1970	1970	1970	0
195	20231108	164500	34976186	1970	1970	1970	1970	0
196	20231108	164400	34976186	1970	1970	1970	1970	0
197	20231108	164300	34976186	1970	1970	1970	1970	0
198	20231108	164200	34976186	1970	1970	1970	1970	0
199	20231108	164100	34976186	1970	1970	1970	1970	0
200	20231108	164000	34976186	1970	1970	1970	1970	0
201	20231108	163900	34976186	1970	1970	1970	1970	0
202	20231108	163800	34976186	1970	1970	1970	1970	0
203	20231108	163700	34976186	1970	1970	1970	1970	0
204	20231108	163600	34976186	1970	1970	1970	1970	0
205	20231108	163500	34976186	1970	1970	1970	1970	0
206	20231108	163400	34976186	1970	1970	1970	1970	0
207	20231108	163300	34976186	1970	1970	1970	1970	0
208	20231108	163200	34976186	1970	1970	1970	1970	0
209	20231108	163100	34976186	1970	1970	1970	1970	0
210	20231108	163000	34976186	1970	1970	1970	1970	0
211	20231108	162900	34976186	1970	1970	1970	1970	0
212	20231108	162800	34976186	1970	1970	1970	1970	343
213	20231108	162700	34976186	1970	1970	1970	1970	0
214	20231108	162600	34976186	1970	1970	1970	1970	0
215	20231108	162500	34976186	1970	1970	1970	1970	0
216	20231108	162400	34976186	1970	1970	1970	1970	0
217	20231108	162300	34976186	1970	1970	1970	1970	0
218	20231108	162200	34976186	1970	1970	1970	1970	0
219	20231108	162100	34976186	1970	1970	1970	1970	0
220	20231108	162000	34976186	1970	1970	1970	1970	0
221	20231108	161900	34976186	1970	1970	1970	1970	0
222	20231108	161800	34976186	1970	1970	1970	1970	0
223	20231108	161700	34976186	1970	1970	1970	1970	0
224	20231108	161600	34976186	1970	1970	1970	1970	0
225	20231108	161500	34976186	1970	1970	1970	1970	0
226	20231108	161400	34976186	1970	1970	1970	1970	0
227	20231108	161300	34976186	1970	1970	1970	1970	0
228	20231108	161200	34976186	1970	1970	1970	1970	0
229	20231108	161100	34976186	1970	1970	1970	1970	0
230	20231108	161000	34976186	1970	1970	1970	1970	0
231	20231108	160900	34976186	1970	1970	1970	1970	0
232	20231108	160800	34976186	1970	1970	1970	1970	0
233	20231108	160700	34976186	1970	1970	1970	1970	0
234	20231108	160600	34976186	1970	1970	1970	1970	0
235	20231108	160500	34976186	1970	1970	1970	1970	0
236	20231108	160400	34976186	1970	1970	1970	1970	0
237	20231108	160300	34976186	1970	1970	1970	1970	0
238	20231108	160200	34976186	1970	1970	1970	1970	0
239	20231108	160100	34976186	1970	1970	1970	1970	0
240	20231108	160000	34976186	1970	1970	1970	1970	0
241	20231108	155900	34976186	1970	1970	1970	1970	0
242	20231108	155800	34976186	1970	1970	1970	1970	343
243	20231108	155700	34976186	1970	1970	1970	1970	0
244	20231108	155600	34976186	1970	1970	1970	1970	0
245	20231108	155500	34976186	1970	1970	1970	1970	0
246	20231108	155400	34976186	1970	1970	1970	1970	0
247	20231108	155300	34976186	1970	1970	1970	1970	0
248	20231108	155200	34976186	1970	1970	1970	1970	0
249	20231108	155100	34976186	1970	1970	1970	1970	0
250	20231108	155000	34976186	1970	1970	1970	1970	0
251	20231108	154900	34976186	1970	1970	1970	1970	0
252	20231108	154800	34976186	1970	1970	1970	1970	0
253	20231108	154700	34976186	1970	1970	1970	1970	0
254	20231108	154600	34976186	1970	1970	1970	1970	0
255	20231108	154500	34976186	1970	1970	1970	1970	0
256	20231108	154400	34976186	1970	1970	1970	1970	0
257	20231108	154300	34976186	1970	1970	1970	1970	0
258	20231108	154200	34976186	1970	1970	1970	1970	0
259	20231108	154100	34976186	1970	1970	1970	1970	0
260	20231108	154000	34976186	1970	1970	1970	1970	0
261	20231108	153900	34976186	1970	1970	1970	1970	0
262	20231108	153800	34976186	1970	1970	1970	1970	0
263	20231108	153700	34976186	1970	1970	1970	1970	0
264	20231108	153600	34976186	1970	1970	1970	1970	0
265	20231108	153500	34976186	1970	1970	1970	1970	0
266	20231108	153400	34976186	1970	1970	1970	1970	0
267	20231108	153300	34976186	1970	1970	1970	1970	0
268	20231108	153200	34976186	1970	1970	1970	1970	0
269	20231108	153100	34976186	1970	1970	1970	1970	0
270	20231108	153000	34976186	1970	1970	1970	1970	343
271	20231108	152900	34300476	1970	1970	1970	1970	0
272	20231108	152800	34300476	1970	1970	1970	1970	0
273	20231108	152700	34300476	1970	1970	1970	1970	0
274	20231108	152600	34300476	1970	1970	1970	1970	0
275	20231108	152500	34300476	1970	1970	1970	1970	0
276	20231108	152400	34300476	1970	1970	1970	1970	0
277	20231108	152300	34300476	1970	1970	1970	1970	0
278	20231108	152200	34300476	1970	1970	1970	1970	0
279	20231108	152100	34300476	1970	1970	1970	1970	0
280	20231108	152000	34300476	1970	1970	1970	1970	0
281	20231108	151900	34300476	1970	1961	1970	1961	11
282	20231108	151800	34278896	1970	1970	1970	1969	14
283	20231108	151700	34251328	1969	1969	1970	1969	490
284	20231108	151600	33286516	1969	1969	1969	1969	44
285	20231108	151500	33199880	1969	1969	1969	1969	0
286	20231108	151400	33199880	1969	1969	1969	1969	0
287	20231108	151300	33199880	1969	1968	1969	1968	62
288	20231108	151200	33077862	1968	1961	1968	1961	92
289	20231108	151100	32897443	1961	1961	1961	1961	1
290	20231108	151000	32895482	1956	1956	1956	1956	84
291	20231108	150900	32731178	1960	1960	1960	1960	1
292	20231108	150800	32729218	1961	1961	1961	1961	0
293	20231108	150700	32729218	1961	1961	1961	1961	0
294	20231108	150600	32729218	1961	1961	1961	1961	0
295	20231108	150500	32729218	1961	1961	1961	1961	0
296	20231108	150400	32729218	1961	1960	1961	1960	15
297	20231108	150300	32699817	1963	1963	1963	1963	0
298	20231108	150200	32699817	1963	1963	1963	1963	0
299	20231108	150100	32699817	1963	1963	1963	1963	0
300	20231108	150000	32699817	1963	1963	1963	1963	3
301	20231108	145900	32693928	1964	1964	1964	1964	0
302	20231108	145800	32693928	1964	1952	1964	1951	210
303	20231108	145700	32283933	1969	1969	1969	1950	638
304	20231108	145600	31037082	1970	1970	1970	1970	0
305	20231108	145500	31037082	1970	1970	1970	1970	1
306	20231108	145400	31035112	1961	1961	1961	1961	100
307	20231108	145300	30839012	1970	1970	1970	1970	1
308	20231108	145200	30837042	1973	1973	1973	1973	0
309	20231108	145100	30837042	1973	1973	1973	1973	0
310	20231108	145000	30837042	1973	1973	1973	1973	0
311	20231108	144900	30837042	1973	1973	1973	1973	0
312	20231108	144800	30837042	1973	1973	1973	1973	1
313	20231108	144700	30835069	1960	1960	1960	1960	1486
314	20231108	144600	27922509	1960	1960	1960	1960	0
315	20231108	144500	27922509	1960	1960	1960	1960	0
316	20231108	144400	27922509	1960	1960	1960	1960	1
317	20231108	144300	27920549	1959	1959	1959	1959	5
318	20231108	144200	27910754	1960	1960	1960	1960	0
319	20231108	144100	27910754	1960	1960	1960	1960	0
320	20231108	144000	27910754	1960	1957	1960	1957	68
321	20231108	143900	27777675	1960	1960	1960	1960	0
322	20231108	143800	27777675	1960	1960	1960	1960	0
323	20231108	143700	27777675	1960	1960	1960	1960	50
324	20231108	143600	27679675	1960	1960	1960	1960	0
325	20231108	143500	27679675	1960	1960	1960	1960	0
326	20231108	143400	27679675	1960	1960	1960	1960	0
327	20231108	143300	27679675	1960	1960	1960	1960	0
328	20231108	143200	27679675	1960	1960	1960	1960	0
329	20231108	143100	27679675	1960	1960	1960	1960	0
330	20231108	143000	27679675	1960	1960	1960	1960	0
331	20231108	142900	27679675	1960	1960	1960	1960	0
332	20231108	142800	27679675	1960	1960	1960	1960	8
333	20231108	142700	27663995	1960	1960	1960	1960	227
334	20231108	142600	27219075	1960	1960	1960	1960	0
335	20231108	142500	27219075	1960	1959	1960	1959	5
336	20231108	142400	27209277	1960	1960	1960	1960	0
337	20231108	142300	27209277	1960	1960	1960	1960	10
338	20231108	142200	27189677	1960	1960	1960	1960	50
339	20231108	142100	27091677	1960	1960	1960	1960	30
340	20231108	142000	27032877	1960	1960	1960	1960	0
341	20231108	141900	27032877	1960	1967	1967	1960	160
342	20231108	141800	26718717	1973	1973	1973	1973	0
343	20231108	141700	26718717	1973	1973	1973	1973	1
344	20231108	141600	26716744	1968	1968	1968	1968	20
345	20231108	141500	26677384	1973	1973	1973	1973	1
346	20231108	141400	26675411	1969	1969	1969	1969	20
347	20231108	141300	26636031	1973	1973	1973	1973	0
348	20231108	141200	26636031	1973	1971	1973	1970	41
349	20231108	141100	26555238	1972	1973	1974	1972	45
350	20231108	141000	26466468	1974	1974	1974	1974	12
351	20231108	140900	26442780	1974	1977	1977	1974	150
352	20231108	140800	26146314	1989	1989	1989	1989	0
353	20231108	140700	26146314	1989	1989	1989	1989	0
354	20231108	140600	26146314	1989	1989	1989	1989	0
355	20231108	140500	26146314	1989	1989	1989	1989	0
356	20231108	140400	26146314	1989	1980	1989	1980	2
357	20231108	140300	26142345	1989	1988	1989	1988	3
358	20231108	140200	26136380	1988	1988	1988	1988	0
359	20231108	140100	26136380	1988	1988	1988	1988	48
360	20231108	140000	26040956	1988	1988	1988	1988	50
361	20231108	135900	25941556	1989	1989	1989	1989	0
362	20231108	135800	25941556	1989	1989	1989	1989	29
363	20231108	135700	25883875	1989	1989	1989	1989	0
364	20231108	135600	25883875	1989	1989	1989	1989	0
365	20231108	135500	25883875	1989	1989	1989	1989	0
366	20231108	135400	25883875	1989	1989	1989	1989	0
367	20231108	135300	25883875	1989	1989	1989	1989	0
368	20231108	135200	25883875	1989	1989	1989	1989	0
369	20231108	135100	25883875	1989	1978	1989	1977	44
370	20231108	135000	25796846	1981	1981	1981	1981	100
371	20231108	134900	25598746	1991	1991	1991	1991	0
372	20231108	134800	25598746	1991	1991	1991	1991	0
373	20231108	134700	25598746	1991	1991	1991	1991	0
374	20231108	134600	25598746	1991	1991	1991	1991	0
375	20231108	134500	25598746	1991	1991	1991	1991	0
376	20231108	134400	25598746	1991	1991	1991	1991	0
377	20231108	134300	25598746	1991	1991	1991	1991	0
378	20231108	134200	25598746	1991	1991	1991	1991	1
379	20231108	134100	25596755	1980	1980	1980	1980	1
380	20231108	134000	25594775	1991	1991	1991	1991	0
381	20231108	133900	25594775	1991	1991	1991	1991	0
382	20231108	133800	25594775	1991	1991	1991	1991	0
383	20231108	133700	25594775	1991	1991	1991	1991	0
384	20231108	133600	25594775	1991	1991	1991	1991	1
385	20231108	133500	25592784	1992	1992	1992	1992	0
386	20231108	133400	25592784	1992	1992	1992	1992	0
387	20231108	133300	25592784	1992	1992	1992	1992	0
388	20231108	133200	25592784	1992	1992	1992	1992	0
389	20231108	133100	25592784	1992	1992	1992	1992	0
390	20231108	133000	25592784	1992	1992	1992	1992	0
391	20231108	132900	25592784	1992	1992	1992	1992	1
392	20231108	132800	25590792	1991	1991	1991	1991	310
393	20231108	132700	24973582	1990	1990	1990	1990	0
394	20231108	132600	24973582	1990	1990	1990	1990	0
395	20231108	132500	24973582	1990	1990	1990	1990	100
396	20231108	132400	24774582	1990	1988	1990	1988	1003
397	20231108	132300	22779614	1989	1989	1989	1989	0
398	20231108	132200	22779614	1989	1989	1989	1989	0
399	20231108	132100	22779614	1989	1989	1989	1989	30
400	20231108	132000	22719944	1989	1989	1989	1989	142
401	20231108	131900	22437506	1990	1990	1990	1990	0
402	20231108	131800	22437506	1990	1990	1990	1990	0
403	20231108	131700	22437506	1990	1990	1990	1990	0
404	20231108	131600	22437506	1990	1990	1990	1984	600
405	20231108	131500	21243914	1990	1990	1990	1990	0
406	20231108	131400	21243914	1990	1986	1990	1986	351
407	20231108	131300	20545947	1986	1965	1986	1965	549
408	20231108	131200	19462147	1956	1948	1956	1948	1268
409	20231108	131100	16990651	1948	1948	1948	1948	0
410	20231108	131000	16990651	1948	1948	1948	1948	0
411	20231108	130900	16990651	1948	1948	1948	1948	0
412	20231108	130800	16990651	1948	1948	1948	1948	0
413	20231108	130700	16990651	1948	1948	1948	1948	0
414	20231108	130600	16990651	1948	1948	1948	1948	0
415	20231108	130500	16990651	1948	1948	1948	1948	10
416	20231108	130400	16971171	1948	1948	1948	1948	0
417	20231108	130300	16971171	1948	1948	1948	1948	1
418	20231108	130200	16969223	1942	1942	1942	1942	163
419	20231108	130100	16652677	1942	1942	1942	1942	0
420	20231108	130000	16652677	1942	1942	1942	1942	0
421	20231108	125900	16652677	1942	1942	1942	1942	1
422	20231108	125800	16650735	1942	1942	1942	1942	1
423	20231108	125700	16648793	1942	1942	1942	1942	1
424	20231108	125600	16646851	1942	1942	1942	1942	141
425	20231108	125500	16373029	1948	1948	1948	1948	0
426	20231108	125400	16373029	1948	1941	1948	1941	908
427	20231108	125300	14610253	1940	1940	1940	1940	3
428	20231108	125200	14604433	1940	1940	1940	1940	0
429	20231108	125100	14604433	1940	1940	1940	1940	0
430	20231108	125000	14604433	1940	1940	1940	1940	0
431	20231108	124900	14604433	1940	1939	1940	1939	1014
432	20231108	124800	12637287	1939	1939	1939	1939	3
433	20231108	124700	12631470	1940	1940	1940	1940	0
434	20231108	124600	12631470	1940	1940	1940	1940	0
435	20231108	124500	12631470	1940	1939	1940	1938	4
436	20231108	124400	12623714	1934	1934	1934	1934	80
437	20231108	124300	12468994	1941	1941	1941	1941	0
438	20231108	124200	12468994	1941	1941	1941	1941	0
439	20231108	124100	12468994	1941	1941	1941	1941	0
440	20231108	124000	12468994	1941	1941	1941	1941	0
441	20231108	123900	12468994	1941	1941	1941	1941	0
442	20231108	123800	12468994	1941	1941	1941	1941	0
443	20231108	123700	12468994	1941	1941	1941	1941	0
444	20231108	123600	12468994	1941	1941	1941	1941	0
445	20231108	123500	12468994	1941	1941	1941	1941	0
446	20231108	123400	12468994	1941	1941	1941	1941	0
447	20231108	123300	12468994	1941	1941	1941	1941	0
448	20231108	123200	12468994	1941	1941	1941	1941	0
449	20231108	123100	12468994	1941	1941	1941	1941	0
450	20231108	123000	12468994	1941	1941	1941	1941	0
451	20231108	122900	12468994	1941	1941	1941	1941	0
452	20231108	122800	12468994	1941	1941	1941	1941	0
453	20231108	122700	12468994	1941	1941	1941	1941	0
454	20231108	122600	12468994	1941	1941	1941	1941	0
455	20231108	122500	12468994	1941	1941	1941	1941	0
456	20231108	122400	12468994	1941	1941	1941	1941	0
457	20231108	122300	12468994	1941	1941	1941	1941	0
458	20231108	122200	12468994	1941	1941	1941	1941	0
459	20231108	122100	12468994	1941	1941	1941	1941	0
460	20231108	122000	12468994	1941	1941	1941	1941	0
461	20231108	121900	12468994	1941	1941	1941	1941	1
462	20231108	121800	12467053	1940	1941	1941	1940	516
463	20231108	121700	11465498	1941	1941	1941	1941	0
464	20231108	121600	11465498	1941	1941	1941	1941	0
465	20231108	121500	11465498	1941	1941	1941	1941	0
466	20231108	121400	11465498	1941	1941	1941	1941	0
467	20231108	121300	11465498	1941	1941	1941	1941	0
468	20231108	121200	11465498	1941	1941	1941	1941	0
469	20231108	121100	11465498	1941	1941	1941	1941	0
470	20231108	121000	11465498	1941	1932	1941	1924	7
471	20231108	120900	11451982	1941	1941	1941	1941	0
472	20231108	120800	11451982	1941	1941	1941	1941	0
473	20231108	120700	11451982	1941	1941	1941	1941	0
474	20231108	120600	11451982	1941	1941	1941	1941	0
475	20231108	120500	11451982	1941	1941	1941	1941	0
476	20231108	120400	11451982	1941	1941	1941	1941	0
477	20231108	120300	11451982	1941	1941	1941	1941	0
478	20231108	120200	11451982	1941	1941	1941	1941	0
479	20231108	120100	11451982	1941	1938	1941	1938	10
480	20231108	120000	11432599	1938	1934	1938	1934	50
481	20231108	115900	11335895	1934	1934	1934	1934	0
482	20231108	115800	11335895	1934	1934	1934	1934	0
483	20231108	115700	11335895	1934	1934	1934	1934	0
484	20231108	115600	11335895	1934	1934	1934	1934	0
485	20231108	115500	11335895	1934	1934	1934	1934	0
486	20231108	115400	11335895	1934	1934	1934	1934	0
487	20231108	115300	11335895	1934	1934	1934	1934	0
488	20231108	115200	11335895	1934	1934	1934	1934	0
489	20231108	115100	11335895	1934	1934	1934	1934	0
490	20231108	115000	11335895	1934	1934	1934	1934	0
491	20231108	114900	11335895	1934	1934	1934	1934	0
492	20231108	114800	11335895	1934	1934	1934	1934	0
493	20231108	114700	11335895	1934	1934	1934	1934	0
494	20231108	114600	11335895	1934	1934	1934	1934	0
495	20231108	114500	11335895	1934	1934	1934	1934	0
496	20231108	114400	11335895	1934	1934	1934	1934	0
497	20231108	114300	11335895	1934	1934	1934	1934	0
498	20231108	114200	11335895	1934	1934	1934	1934	0
499	20231108	114100	11335895	1934	1934	1934	1934	0
500	20231108	114000	11335895	1934	1934	1934	1934	0
501	20231108	113900	11335895	1934	1934	1934	1934	1
502	20231108	113800	11333961	1933	1933	1933	1933	0
503	20231108	113700	11333961	1933	1933	1933	1933	0
504	20231108	113600	11333961	1933	1933	1933	1933	0
505	20231108	113500	11333961	1933	1933	1933	1933	0
506	20231108	113400	11333961	1933	1933	1933	1933	0
507	20231108	113300	11333961	1933	1933	1933	1933	1
508	20231108	113200	11332028	1934	1932	1934	1932	14
509	20231108	113100	11304960	1933	1933	1933	1933	15
510	20231108	113000	11275965	1932	1932	1932	1932	503
511	20231108	112900	10304169	1932	1932	1932	1932	1
512	20231108	112800	10302237	1932	1932	1932	1932	1
513	20231108	112700	10300305	1932	1932	1932	1932	23
514	20231108	112600	10255869	1932	1932	1932	1932	0
515	20231108	112500	10255869	1932	1932	1932	1932	0
516	20231108	112400	10255869	1932	1932	1932	1932	7
517	20231108	112300	10242345	1932	1932	1932	1932	0
518	20231108	112200	10242345	1932	1932	1932	1932	0
519	20231108	112100	10242345	1932	1932	1932	1932	1
520	20231108	112000	10240413	1931	1931	1931	1931	0
521	20231108	111900	10240413	1931	1931	1931	1931	2
522	20231108	111800	10236551	1932	1932	1932	1932	0
523	20231108	111700	10236551	1932	1932	1932	1932	29
524	20231108	111600	10180523	1932	1933	1933	1932	16
525	20231108	111500	10149596	1933	1933	1933	1933	11
526	20231108	111400	10128333	1933	1933	1933	1933	0
527	20231108	111300	10128333	1933	1933	1933	1933	0
528	20231108	111200	10128333	1933	1933	1933	1933	0
529	20231108	111100	10128333	1933	1933	1933	1933	0
530	20231108	111000	10128333	1933	1933	1933	1933	0
531	20231108	110900	10128333	1933	1933	1933	1933	0
532	20231108	110800	10128333	1933	1933	1933	1933	0
533	20231108	110700	10128333	1933	1933	1933	1933	0
534	20231108	110600	10128333	1933	1933	1933	1933	0
535	20231108	110500	10128333	1933	1933	1933	1933	0
536	20231108	110400	10128333	1933	1933	1933	1933	0
537	20231108	110300	10128333	1933	1933	1933	1933	0
538	20231108	110200	10128333	1933	1933	1933	1933	0
539	20231108	110100	10128333	1933	1933	1933	1933	0
540	20231108	110000	10128333	1933	1933	1933	1933	0
541	20231108	105900	10128333	1933	1933	1933	1933	0
542	20231108	105800	10128333	1933	1933	1933	1933	0
543	20231108	105700	10128333	1933	1933	1933	1933	0
544	20231108	105600	10128333	1933	1923	1933	1923	2
545	20231108	105500	10124477	1933	1933	1933	1933	1
546	20231108	105400	10122544	1931	1931	1931	1931	18
547	20231108	105300	10087786	1931	1931	1931	1931	0
548	20231108	105200	10087786	1931	1931	1931	1931	2
549	20231108	105100	10083924	1933	1931	1933	1931	9
550	20231108	105000	10066543	1931	1925	1931	1901	201
551	20231108	104900	9683021	1934	1934	1934	1934	30
552	20231108	104800	9625001	1934	1934	1934	1934	0
553	20231108	104700	9625001	1934	1934	1934	1934	0
554	20231108	104600	9625001	1934	1934	1934	1934	0
555	20231108	104500	9625001	1934	1933	1934	1933	2
556	20231108	104400	9621134	1934	1934	1934	1934	0
557	20231108	104300	9621134	1934	1934	1934	1934	0
558	20231108	104200	9621134	1934	1934	1934	1934	30
559	20231108	104100	9563114	1934	1934	1934	1934	0
560	20231108	104000	9563114	1934	1934	1934	1934	0
561	20231108	103900	9563114	1934	1934	1934	1934	0
562	20231108	103800	9563114	1934	1934	1934	1934	0
563	20231108	103700	9563114	1934	1934	1934	1934	1
564	20231108	103600	9561180	1927	1934	1934	1927	2
565	20231108	103500	9557319	1936	1936	1936	1936	0
566	20231108	103400	9557319	1936	1936	1936	1936	0
567	20231108	103300	9557319	1936	1936	1936	1936	0
568	20231108	103200	9557319	1936	1936	1936	1936	0
569	20231108	103100	9557319	1936	1936	1936	1936	0
570	20231108	103000	9557319	1936	1936	1936	1936	1
571	20231108	102900	9555383	1923	1930	1930	1923	321
572	20231108	102800	8937815	1932	1932	1932	1932	20
573	20231108	102700	8899175	1941	1941	1941	1941	0
574	20231108	102600	8899175	1941	1941	1941	1941	1
575	20231108	102500	8897234	1941	1941	1941	1941	0
576	20231108	102400	8897234	1941	1940	1941	1940	2
577	20231108	102300	8893353	1941	1941	1941	1941	0
578	20231108	102200	8893353	1941	1934	1941	1934	22
579	20231108	102100	8850798	1934	1934	1934	1934	30
580	20231108	102000	8792778	1934	1934	1934	1934	0
581	20231108	101900	8792778	1934	1934	1934	1934	0
582	20231108	101800	8792778	1934	1934	1934	1934	1
583	20231108	101700	8790844	1941	1941	1941	1941	0
584	20231108	101600	8790844	1941	1941	1941	1941	0
585	20231108	101500	8790844	1941	1941	1941	1941	1
586	20231108	101400	8788903	1941	1941	1941	1941	0
587	20231108	101300	8788903	1941	1941	1941	1941	0
588	20231108	101200	8788903	1941	1941	1941	1941	0
589	20231108	101100	8788903	1941	1941	1941	1941	0
590	20231108	101000	8788903	1941	1940	1941	1940	9
591	20231108	100900	8771442	1940	1940	1940	1940	1
592	20231108	100800	8769502	1940	1940	1940	1940	2
593	20231108	100700	8765622	1940	1940	1940	1940	300
594	20231108	100600	8183622	1941	1941	1941	1941	11
595	20231108	100500	8162271	1942	1942	1942	1942	0
596	20231108	100400	8162271	1942	1942	1942	1942	0
597	20231108	100300	8162271	1942	1942	1942	1942	0
598	20231108	100200	8162271	1942	1942	1942	1942	0
599	20231108	100100	8162271	1942	1937	1942	1936	12
600	20231108	100000	8139007	1944	1944	1944	1944	0
601	20231108	095900	8139007	1944	1944	1944	1944	0
602	20231108	095800	8139007	1944	1944	1944	1944	0
603	20231108	095700	8139007	1944	1944	1944	1944	0
604	20231108	095600	8139007	1944	1944	1944	1944	0
605	20231108	095500	8139007	1944	1944	1944	1944	0
606	20231108	095400	8139007	1944	1944	1944	1944	0
607	20231108	095300	8139007	1944	1944	1944	1944	0
608	20231108	095200	8139007	1944	1944	1944	1944	0
609	20231108	095100	8139007	1944	1944	1944	1944	0
610	20231108	095000	8139007	1944	1944	1944	1944	0
611	20231108	094900	8139007	1944	1944	1944	1944	0
612	20231108	094800	8139007	1944	1944	1944	1944	0
613	20231108	094700	8139007	1944	1944	1944	1944	2
614	20231108	094600	8135119	1945	1945	1945	1945	26
615	20231108	094500	8084549	1945	1941	1945	1941	506
616	20231108	094400	7100960	1941	1941	1941	1941	0
617	20231108	094300	7100960	1941	1930	1941	1930	61
618	20231108	094200	6983219	1941	1941	1941	1941	0
619	20231108	094100	6983219	1941	1941	1941	1941	0
620	20231108	094000	6983219	1941	1941	1941	1941	0
621	20231108	093900	6983219	1941	1941	1941	1941	0
622	20231108	093800	6983219	1941	1941	1941	1941	0
623	20231108	093700	6983219	1941	1941	1941	1941	0
624	20231108	093600	6983219	1941	1941	1941	1941	2
625	20231108	093500	6979337	1923	1923	1923	1923	0
626	20231108	093400	6979337	1923	1943	1943	1923	1002
627	20231108	093300	5052234	1943	1943	1943	1943	0
628	20231108	093200	5052234	1943	1943	1943	1943	101
629	20231108	093100	4855991	1943	1943	1943	1943	0
630	20231108	093000	4855991	1943	1943	1943	1943	74
631	20231108	092900	4712209	1943	1943	1943	1943	2
632	20231108	092800	4708323	1938	1938	1938	1938	8
633	20231108	092700	4692819	1923	1923	1923	1923	1
634	20231108	092600	4690896	1939	1939	1939	1939	6
635	20231108	092500	4679262	1940	1940	1940	1940	32
636	20231108	092400	4617182	1940	1940	1940	1940	370
637	20231108	092300	3899382	1943	1940	1943	1940	8
638	20231108	092200	3883847	1943	1940	1943	1940	91
639	20231108	092100	3707301	1941	1941	1941	1941	10
640	20231108	092000	3687891	1941	1941	1945	1941	510
641	20231108	091900	2697423	1941	1941	1941	1941	50
642	20231108	091800	2600373	1941	1941	1941	1941	0
643	20231108	091700	2600373	1941	1941	1941	1941	0
644	20231108	091600	2600373	1941	1941	1941	1941	1
645	20231108	091500	2598432	1943	1943	1943	1943	0
646	20231108	091400	2598432	1943	1943	1943	1943	1
647	20231108	091300	2596489	1917	1917	1917	1917	0
648	20231108	091200	2596489	1917	1917	1917	1917	0
649	20231108	091100	2596489	1917	1917	1917	1917	0
650	20231108	091000	2596489	1917	1917	1917	1917	0
651	20231108	090900	2596489	1917	1918	1923	1917	259
652	20231108	090800	2099821	1923	1917	1923	1917	253
653	20231108	090700	1614682	1906	1906	1906	1906	0
654	20231108	090600	1614682	1906	1906	1906	1906	0
655	20231108	090500	1614682	1906	1906	1906	1906	189
656	20231108	090400	1254448	1906	1906	1907	1906	108
657	20231108	090300	1048599	1917	1917	1917	1917	10
658	20231108	090200	1029429	1917	1917	1917	1917	20
659	20231108	090100	991089	1917	1917	1917	1917	0
660	20231108	090000	991089	1917	1917	1917	1917	517