KissMeData/175250/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	202000	121503253	1950	1950	1950	1950	2923
3	20231116	201900	121503253	1950	1950	1950	1950	0
4	20231116	201800	121503253	1950	1950	1950	1950	0
5	20231116	201700	121503253	1950	1950	1950	1950	0
6	20231116	201600	121503253	1950	1950	1950	1950	0
7	20231116	201500	121503253	1950	1950	1950	1950	0
8	20231116	201400	121503253	1950	1950	1950	1950	0
9	20231116	201300	121503253	1950	1950	1950	1950	0
10	20231116	201200	121503253	1950	1950	1950	1950	0
11	20231116	201100	121503253	1950	1950	1950	1950	0
12	20231116	201000	121503253	1950	1950	1950	1950	0
13	20231116	200900	121503253	1950	1950	1950	1950	0
14	20231116	200800	121503253	1950	1950	1950	1950	0
15	20231116	200700	121503253	1950	1950	1950	1950	0
16	20231116	200600	121503253	1950	1950	1950	1950	0
17	20231116	200500	121503253	1950	1950	1950	1950	0
18	20231116	200400	121503253	1950	1950	1950	1950	0
19	20231116	200300	121503253	1950	1950	1950	1950	0
20	20231116	200200	121503253	1950	1950	1950	1950	0
21	20231116	200100	121503253	1950	1950	1950	1950	0
22	20231116	200000	121503253	1950	1950	1950	1950	0
23	20231116	195900	121503253	1950	1950	1950	1950	0
24	20231116	195800	121503253	1950	1950	1950	1950	0
25	20231116	195700	121503253	1950	1950	1950	1950	0
26	20231116	195600	121503253	1950	1950	1950	1950	0
27	20231116	195500	121503253	1950	1950	1950	1950	0
28	20231116	195400	121503253	1950	1950	1950	1950	0
29	20231116	195300	121503253	1950	1950	1950	1950	0
30	20231116	195200	121503253	1950	1950	1950	1950	0
31	20231116	195100	121503253	1950	1950	1950	1950	0
32	20231116	195000	121503253	1950	1950	1950	1950	2923
33	20231116	194900	121503253	1950	1950	1950	1950	0
34	20231116	194800	121503253	1950	1950	1950	1950	0
35	20231116	194700	121503253	1950	1950	1950	1950	0
36	20231116	194600	121503253	1950	1950	1950	1950	0
37	20231116	194500	121503253	1950	1950	1950	1950	0
38	20231116	194400	121503253	1950	1950	1950	1950	0
39	20231116	194300	121503253	1950	1950	1950	1950	0
40	20231116	194200	121503253	1950	1950	1950	1950	0
41	20231116	194100	121503253	1950	1950	1950	1950	0
42	20231116	194000	121503253	1950	1950	1950	1950	0
43	20231116	193900	121503253	1950	1950	1950	1950	0
44	20231116	193800	121503253	1950	1950	1950	1950	0
45	20231116	193700	121503253	1950	1950	1950	1950	0
46	20231116	193600	121503253	1950	1950	1950	1950	0
47	20231116	193500	121503253	1950	1950	1950	1950	0
48	20231116	193400	121503253	1950	1950	1950	1950	0
49	20231116	193300	121503253	1950	1950	1950	1950	0
50	20231116	193200	121503253	1950	1950	1950	1950	0
51	20231116	193100	121503253	1950	1950	1950	1950	0
52	20231116	193000	121503253	1950	1950	1950	1950	0
53	20231116	192900	121503253	1950	1950	1950	1950	0
54	20231116	192800	121503253	1950	1950	1950	1950	0
55	20231116	192700	121503253	1950	1950	1950	1950	0
56	20231116	192600	121503253	1950	1950	1950	1950	0
57	20231116	192500	121503253	1950	1950	1950	1950	0
58	20231116	192400	121503253	1950	1950	1950	1950	0
59	20231116	192300	121503253	1950	1950	1950	1950	0
60	20231116	192200	121503253	1950	1950	1950	1950	0
61	20231116	192100	121503253	1950	1950	1950	1950	0
62	20231116	192000	121503253	1950	1950	1950	1950	2923
63	20231116	191900	121503253	1950	1950	1950	1950	0
64	20231116	191800	121503253	1950	1950	1950	1950	0
65	20231116	191700	121503253	1950	1950	1950	1950	0
66	20231116	191600	121503253	1950	1950	1950	1950	0
67	20231116	191500	121503253	1950	1950	1950	1950	0
68	20231116	191400	121503253	1950	1950	1950	1950	0
69	20231116	191300	121503253	1950	1950	1950	1950	0
70	20231116	191200	121503253	1950	1950	1950	1950	0
71	20231116	191100	121503253	1950	1950	1950	1950	0
72	20231116	191000	121503253	1950	1950	1950	1950	0
73	20231116	190900	121503253	1950	1950	1950	1950	0
74	20231116	190800	121503253	1950	1950	1950	1950	0
75	20231116	190700	121503253	1950	1950	1950	1950	0
76	20231116	190600	121503253	1950	1950	1950	1950	0
77	20231116	190500	121503253	1950	1950	1950	1950	0
78	20231116	190400	121503253	1950	1950	1950	1950	0
79	20231116	190300	121503253	1950	1950	1950	1950	0
80	20231116	190200	121503253	1950	1950	1950	1950	0
81	20231116	190100	121503253	1950	1950	1950	1950	0
82	20231116	190000	121503253	1950	1950	1950	1950	0
83	20231116	185900	121503253	1950	1950	1950	1950	0
84	20231116	185800	121503253	1950	1950	1950	1950	0
85	20231116	185700	121503253	1950	1950	1950	1950	0
86	20231116	185600	121503253	1950	1950	1950	1950	0
87	20231116	185500	121503253	1950	1950	1950	1950	0
88	20231116	185400	121503253	1950	1950	1950	1950	0
89	20231116	185300	121503253	1950	1950	1950	1950	0
90	20231116	185200	121503253	1950	1950	1950	1950	0
91	20231116	185100	121503253	1950	1950	1950	1950	0
92	20231116	185000	121503253	1950	1950	1950	1950	2923
93	20231116	184900	121503253	1950	1950	1950	1950	0
94	20231116	184800	121503253	1950	1950	1950	1950	0
95	20231116	184700	121503253	1950	1950	1950	1950	0
96	20231116	184600	121503253	1950	1950	1950	1950	0
97	20231116	184500	121503253	1950	1950	1950	1950	0
98	20231116	184400	121503253	1950	1950	1950	1950	0
99	20231116	184300	121503253	1950	1950	1950	1950	0
100	20231116	184200	121503253	1950	1950	1950	1950	0
101	20231116	184100	121503253	1950	1950	1950	1950	0
102	20231116	184000	121503253	1950	1950	1950	1950	0
103	20231116	183900	121503253	1950	1950	1950	1950	0
104	20231116	183800	121503253	1950	1950	1950	1950	0
105	20231116	183700	121503253	1950	1950	1950	1950	0
106	20231116	183600	121503253	1950	1950	1950	1950	0
107	20231116	183500	121503253	1950	1950	1950	1950	0
108	20231116	183400	121503253	1950	1950	1950	1950	0
109	20231116	183300	121503253	1950	1950	1950	1950	0
110	20231116	183200	121503253	1950	1950	1950	1950	0
111	20231116	183100	121503253	1950	1950	1950	1950	0
112	20231116	183000	121503253	1950	1950	1950	1950	0
113	20231116	182900	121503253	1950	1950	1950	1950	0
114	20231116	182800	121503253	1950	1950	1950	1950	0
115	20231116	182700	121503253	1950	1950	1950	1950	0
116	20231116	182600	121503253	1950	1950	1950	1950	0
117	20231116	182500	121503253	1950	1950	1950	1950	0
118	20231116	182400	121503253	1950	1950	1950	1950	0
119	20231116	182300	121503253	1950	1950	1950	1950	0
120	20231116	182200	121503253	1950	1950	1950	1950	0
121	20231116	182100	121503253	1950	1950	1950	1950	0
122	20231116	182000	121503253	1950	1950	1950	1950	2923
123	20231116	181900	121503253	1950	1950	1950	1950	0
124	20231116	181800	121503253	1950	1950	1950	1950	0
125	20231116	181700	121503253	1950	1950	1950	1950	0
126	20231116	181600	121503253	1950	1950	1950	1950	0
127	20231116	181500	121503253	1950	1950	1950	1950	0
128	20231116	181400	121503253	1950	1950	1950	1950	0
129	20231116	181300	121503253	1950	1950	1950	1950	0
130	20231116	181200	121503253	1950	1950	1950	1950	0
131	20231116	181100	121503253	1950	1950	1950	1950	0
132	20231116	181000	121503253	1950	1950	1950	1950	0
133	20231116	180900	121503253	1950	1950	1950	1950	0
134	20231116	180800	121503253	1950	1950	1950	1950	0
135	20231116	180700	121503253	1950	1950	1950	1950	0
136	20231116	180600	121503253	1950	1950	1950	1950	0
137	20231116	180500	121503253	1950	1950	1950	1950	0
138	20231116	180400	121503253	1950	1950	1950	1950	0
139	20231116	180300	121503253	1950	1950	1950	1950	0
140	20231116	180200	121503253	1950	1950	1950	1950	0
141	20231116	180100	121503253	1950	1950	1950	1950	0
142	20231116	180000	121503253	1950	1950	1950	1950	0
143	20231116	175900	121503253	1950	1950	1950	1950	0
144	20231116	175800	121503253	1950	1950	1950	1950	0
145	20231116	175700	121503253	1950	1950	1950	1950	0
146	20231116	175600	121503253	1950	1950	1950	1950	0
147	20231116	175500	121503253	1950	1950	1950	1950	0
148	20231116	175400	121503253	1950	1950	1950	1950	0
149	20231116	175300	121503253	1950	1950	1950	1950	0
150	20231116	175200	121503253	1950	1950	1950	1950	0
151	20231116	175100	121503253	1950	1950	1950	1950	0
152	20231116	175000	121503253	1950	1950	1950	1950	2923
153	20231116	174900	121503253	1950	1950	1950	1950	0
154	20231116	174800	121503253	1950	1950	1950	1950	0
155	20231116	174700	121503253	1950	1950	1950	1950	0
156	20231116	174600	121503253	1950	1950	1950	1950	0
157	20231116	174500	121503253	1950	1950	1950	1950	0
158	20231116	174400	121503253	1950	1950	1950	1950	0
159	20231116	174300	121503253	1950	1950	1950	1950	0
160	20231116	174200	121503253	1950	1950	1950	1950	0
161	20231116	174100	121503253	1950	1950	1950	1950	0
162	20231116	174000	121503253	1950	1950	1950	1950	0
163	20231116	173900	121503253	1950	1950	1950	1950	0
164	20231116	173800	121503253	1950	1950	1950	1950	0
165	20231116	173700	121503253	1950	1950	1950	1950	0
166	20231116	173600	121503253	1950	1950	1950	1950	0
167	20231116	173500	121503253	1950	1950	1950	1950	0
168	20231116	173400	121503253	1950	1950	1950	1950	0
169	20231116	173300	121503253	1950	1950	1950	1950	0
170	20231116	173200	121503253	1950	1950	1950	1950	0
171	20231116	173100	121503253	1950	1950	1950	1950	0
172	20231116	173000	121503253	1950	1950	1950	1950	0
173	20231116	172900	121503253	1950	1950	1950	1950	0
174	20231116	172800	121503253	1950	1950	1950	1950	0
175	20231116	172700	121503253	1950	1950	1950	1950	0
176	20231116	172600	121503253	1950	1950	1950	1950	0
177	20231116	172500	121503253	1950	1950	1950	1950	0
178	20231116	172400	121503253	1950	1950	1950	1950	0
179	20231116	172300	121503253	1950	1950	1950	1950	0
180	20231116	172200	121503253	1950	1950	1950	1950	0
181	20231116	172100	121503253	1950	1950	1950	1950	0
182	20231116	172000	121503253	1950	1950	1950	1950	2923
183	20231116	171900	121503253	1950	1950	1950	1950	0
184	20231116	171800	121503253	1950	1950	1950	1950	0
185	20231116	171700	121503253	1950	1950	1950	1950	0
186	20231116	171600	121503253	1950	1950	1950	1950	0
187	20231116	171500	121503253	1950	1950	1950	1950	0
188	20231116	171400	121503253	1950	1950	1950	1950	0
189	20231116	171300	121503253	1950	1950	1950	1950	0
190	20231116	171200	121503253	1950	1950	1950	1950	0
191	20231116	171100	121503253	1950	1950	1950	1950	0
192	20231116	171000	121503253	1950	1950	1950	1950	0
193	20231116	170900	121503253	1950	1950	1950	1950	0
194	20231116	170800	121503253	1950	1950	1950	1950	0
195	20231116	170700	121503253	1950	1950	1950	1950	0
196	20231116	170600	121503253	1950	1950	1950	1950	0
197	20231116	170500	121503253	1950	1950	1950	1950	0
198	20231116	170400	121503253	1950	1950	1950	1950	0
199	20231116	170300	121503253	1950	1950	1950	1950	0
200	20231116	170200	121503253	1950	1950	1950	1950	0
201	20231116	170100	121503253	1950	1950	1950	1950	0
202	20231116	170000	121503253	1950	1950	1950	1950	0
203	20231116	165900	121503253	1950	1950	1950	1950	0
204	20231116	165800	121503253	1950	1950	1950	1950	0
205	20231116	165700	121503253	1950	1950	1950	1950	0
206	20231116	165600	121503253	1950	1950	1950	1950	0
207	20231116	165500	121503253	1950	1950	1950	1950	0
208	20231116	165400	121503253	1950	1950	1950	1950	0
209	20231116	165300	121503253	1950	1950	1950	1950	0
210	20231116	165200	121503253	1950	1950	1950	1950	0
211	20231116	165100	121503253	1950	1950	1950	1950	0
212	20231116	165000	121503253	1950	1950	1950	1950	2923
213	20231116	164900	121503253	1950	1950	1950	1950	0
214	20231116	164800	121503253	1950	1950	1950	1950	0
215	20231116	164700	121503253	1950	1950	1950	1950	0
216	20231116	164600	121503253	1950	1950	1950	1950	0
217	20231116	164500	121503253	1950	1950	1950	1950	0
218	20231116	164400	121503253	1950	1950	1950	1950	0
219	20231116	164300	121503253	1950	1950	1950	1950	0
220	20231116	164200	121503253	1950	1950	1950	1950	0
221	20231116	164100	121503253	1950	1950	1950	1950	0
222	20231116	164000	121503253	1950	1950	1950	1950	0
223	20231116	163900	121503253	1950	1950	1950	1950	0
224	20231116	163800	121503253	1950	1950	1950	1950	0
225	20231116	163700	121503253	1950	1950	1950	1950	0
226	20231116	163600	121503253	1950	1950	1950	1950	0
227	20231116	163500	121503253	1950	1950	1950	1950	0
228	20231116	163400	121503253	1950	1950	1950	1950	0
229	20231116	163300	121503253	1950	1950	1950	1950	0
230	20231116	163200	121503253	1950	1950	1950	1950	0
231	20231116	163100	121503253	1950	1950	1950	1950	0
232	20231116	163000	121503253	1950	1950	1950	1950	2923
233	20231116	162900	115803403	1945	1945	1945	1945	0
234	20231116	162800	115803403	1945	1945	1945	1945	0
235	20231116	162700	115803403	1945	1945	1945	1945	0
236	20231116	162600	115803403	1945	1945	1945	1945	0
237	20231116	162500	115803403	1945	1945	1945	1945	0
238	20231116	162400	115803403	1945	1945	1945	1945	0
239	20231116	162300	115803403	1945	1945	1945	1945	0
240	20231116	162200	115803403	1945	1945	1945	1945	0
241	20231116	162100	115803403	1945	1945	1945	1945	0
242	20231116	162000	115803403	1945	1945	1945	1945	0
243	20231116	161900	115803403	1945	1941	1945	1941	261
244	20231116	161800	115296094	1946	1945	1946	1945	803
245	20231116	161700	113733683	1944	1944	1944	1944	79
246	20231116	161600	113580107	1944	1944	1944	1944	5
247	20231116	161500	113570387	1943	1942	1943	1942	354
248	20231116	161400	112882742	1939	1939	1939	1939	239
249	20231116	161300	112419321	1939	1941	1942	1939	1576
250	20231116	161200	109362981	1940	1940	1940	1940	50
251	20231116	161100	109265981	1942	1942	1942	1942	0
252	20231116	161000	109265981	1942	1942	1942	1942	17
253	20231116	160900	109232967	1944	1944	1944	1944	0
254	20231116	160800	109232967	1944	1944	1944	1944	0
255	20231116	160700	109232967	1944	1944	1944	1944	0
256	20231116	160600	109232967	1944	1944	1944	1944	0
257	20231116	160500	109232967	1944	1944	1944	1944	0
258	20231116	160400	109232967	1944	1944	1944	1944	0
259	20231116	160300	109232967	1944	1944	1944	1944	0
260	20231116	160200	109232967	1944	1944	1944	1944	0
261	20231116	160100	109232967	1944	1944	1944	1944	2
262	20231116	160000	109229079	1938	1938	1938	1938	0
263	20231116	155900	109229079	1938	1938	1938	1938	0
264	20231116	155800	109229079	1938	1938	1938	1938	0
265	20231116	155700	109229079	1938	1938	1938	1938	70
266	20231116	155600	109093419	1944	1944	1944	1944	2
267	20231116	155500	109089531	1944	1944	1944	1944	0
268	20231116	155400	109089531	1944	1944	1944	1944	2
269	20231116	155300	109085643	1944	1944	1944	1944	0
270	20231116	155200	109085643	1944	1944	1944	1944	3
271	20231116	155100	109079811	1944	1944	1944	1944	2
272	20231116	155000	109075923	1944	1944	1944	1944	0
273	20231116	154900	109075923	1944	1944	1944	1944	2
274	20231116	154800	109072035	1944	1944	1944	1944	0
275	20231116	154700	109072035	1944	1944	1944	1944	2
276	20231116	154600	109068147	1944	1944	1944	1944	0
277	20231116	154500	109068147	1944	1944	1944	1944	3
278	20231116	154400	109062315	1944	1944	1944	1944	2
279	20231116	154300	109058427	1944	1944	1944	1944	0
280	20231116	154200	109058427	1944	1944	1944	1944	2
281	20231116	154100	109054539	1944	1944	1944	1944	1
282	20231116	154000	109052595	1944	1944	1944	1944	3
283	20231116	153900	109046763	1944	1944	1944	1944	0
284	20231116	153800	109046763	1944	1944	1944	1944	2
285	20231116	153700	109042875	1944	1944	1944	1944	1
286	20231116	153600	109040931	1944	1944	1944	1944	2
287	20231116	153500	109037043	1944	1944	1944	1944	2
288	20231116	153400	109033155	1944	1944	1944	1944	0
289	20231116	153300	109033155	1944	1944	1944	1944	3
290	20231116	153200	109027323	1944	1944	1944	1944	0
291	20231116	153100	109027323	1944	1944	1944	1944	400
292	20231116	153000	108249723	1944	1944	1944	1944	67
293	20231116	152900	108119475	1944	1944	1944	1944	51
294	20231116	152800	108020331	1937	1945	1945	1937	774
295	20231116	152700	106521069	1945	1945	1945	1945	0
296	20231116	152600	106521069	1945	1945	1945	1945	2
297	20231116	152500	106517179	1945	1945	1945	1945	0
298	20231116	152400	106517179	1945	1945	1945	1945	2
299	20231116	152300	106513289	1945	1945	1945	1945	0
300	20231116	152200	106513289	1945	1945	1945	1945	2
301	20231116	152100	106509399	1946	1946	1946	1946	3
302	20231116	152000	106503561	1946	1946	1946	1946	0
303	20231116	151900	106503561	1946	1946	1946	1946	3
304	20231116	151800	106497723	1935	1945	1945	1935	1313
305	20231116	151700	103946906	1944	1944	1944	1944	580
306	20231116	151600	102819386	1944	1944	1944	1944	0
307	20231116	151500	102819386	1944	1944	1944	1944	3
308	20231116	151400	102813554	1944	1944	1944	1944	0
309	20231116	151300	102813554	1944	1944	1944	1944	2
310	20231116	151200	102809666	1944	1944	1944	1944	2
311	20231116	151100	102805778	1944	1944	1944	1944	30
312	20231116	151000	102747458	1944	1944	1944	1944	3
313	20231116	150900	102741626	1944	1944	1944	1944	0
314	20231116	150800	102741626	1944	1944	1944	1944	22
315	20231116	150700	102698858	1944	1936	1944	1936	203
316	20231116	150600	102305058	1936	1936	1936	1936	22
317	20231116	150500	102262466	1936	1936	1936	1936	0
318	20231116	150400	102262466	1936	1936	1936	1936	0
319	20231116	150300	102262466	1936	1936	1936	1936	0
320	20231116	150200	102262466	1936	1936	1936	1936	0
321	20231116	150100	102262466	1936	1936	1936	1936	0
322	20231116	150000	102262466	1936	1936	1936	1936	2
323	20231116	145900	102258594	1936	1936	1936	1936	0
324	20231116	145800	102258594	1936	1936	1936	1936	0
325	20231116	145700	102258594	1936	1936	1936	1936	0
326	20231116	145600	102258594	1936	1936	1936	1936	0
327	20231116	145500	102258594	1936	1936	1936	1936	0
328	20231116	145400	102258594	1936	1936	1936	1936	0
329	20231116	145300	102258594	1936	1936	1936	1936	0
330	20231116	145200	102258594	1936	1936	1936	1936	0
331	20231116	145100	102258594	1936	1935	1936	1935	2041
332	20231116	145000	98307990	1934	1934	1934	1934	0
333	20231116	144900	98307990	1934	1934	1934	1934	0
334	20231116	144800	98307990	1934	1934	1934	1934	0
335	20231116	144700	98307990	1934	1934	1934	1934	0
336	20231116	144600	98307990	1934	1934	1934	1934	0
337	20231116	144500	98307990	1934	1934	1934	1934	78
338	20231116	144400	98157138	1935	1935	1935	1935	0
339	20231116	144300	98157138	1935	1935	1935	1935	1146
340	20231116	144200	95939628	1936	1936	1936	1936	105
341	20231116	144100	95736348	1936	1936	1936	1936	1000
342	20231116	144000	93800348	1935	1937	1937	1935	128
343	20231116	143900	93552545	1937	1937	1937	1937	0
344	20231116	143800	93552545	1937	1937	1937	1937	11
345	20231116	143700	93531238	1938	1938	1938	1938	0
346	20231116	143600	93531238	1938	1938	1938	1938	2
347	20231116	143500	93527362	1938	1938	1938	1938	0
348	20231116	143400	93527362	1938	1938	1938	1938	2
349	20231116	143300	93523486	1938	1938	1938	1938	3
350	20231116	143200	93517672	1938	1938	1938	1938	0
351	20231116	143100	93517672	1938	1938	1938	1938	0
352	20231116	143000	93517672	1938	1938	1938	1938	0
353	20231116	142900	93517672	1938	1938	1938	1938	0
354	20231116	142800	93517672	1938	1938	1938	1938	1
355	20231116	142700	93515734	1938	1938	1938	1938	18
356	20231116	142600	93480850	1940	1940	1940	1940	0
357	20231116	142500	93480850	1940	1940	1940	1940	0
358	20231116	142400	93480850	1940	1940	1940	1940	0
359	20231116	142300	93480850	1940	1940	1940	1940	0
360	20231116	142200	93480850	1940	1940	1940	1940	0
361	20231116	142100	93480850	1940	1940	1940	1940	0
362	20231116	142000	93480850	1940	1940	1940	1940	0
363	20231116	141900	93480850	1940	1940	1940	1940	100
364	20231116	141800	93286850	1939	1939	1939	1939	0
365	20231116	141700	93286850	1939	1939	1939	1939	0
366	20231116	141600	93286850	1939	1939	1939	1939	24
367	20231116	141500	93240314	1939	1939	1939	1939	0
368	20231116	141400	93240314	1939	1939	1939	1939	0
369	20231116	141300	93240314	1939	1939	1939	1939	0
370	20231116	141200	93240314	1939	1939	1939	1939	1
371	20231116	141100	93238375	1939	1939	1939	1939	0
372	20231116	141000	93238375	1939	1939	1939	1939	0
373	20231116	140900	93238375	1939	1939	1939	1939	0
374	20231116	140800	93238375	1939	1939	1939	1939	0
375	20231116	140700	93238375	1939	1939	1939	1939	0
376	20231116	140600	93238375	1939	1939	1939	1939	0
377	20231116	140500	93238375	1939	1934	1939	1934	36
378	20231116	140400	93168701	1934	1933	1934	1933	617
379	20231116	140300	91975551	1933	1933	1933	1933	0
380	20231116	140200	91975551	1933	1933	1933	1933	600
381	20231116	140100	90815751	1933	1933	1933	1933	287
382	20231116	140000	90260980	1934	1934	1934	1934	0
383	20231116	135900	90260980	1934	1934	1934	1934	0
384	20231116	135800	90260980	1934	1934	1934	1934	537
385	20231116	135700	89222422	1940	1944	1944	1940	988
386	20231116	135600	87304258	1945	1945	1945	1945	0
387	20231116	135500	87304258	1945	1945	1945	1945	0
388	20231116	135400	87304258	1945	1945	1945	1945	506
389	20231116	135300	86320088	1947	1947	1947	1947	1
390	20231116	135200	86318141	1945	1945	1945	1945	0
391	20231116	135100	86318141	1945	1945	1945	1945	0
392	20231116	135000	86318141	1945	1945	1945	1945	0
393	20231116	134900	86318141	1945	1945	1945	1945	0
394	20231116	134800	86318141	1945	1945	1945	1945	5
395	20231116	134700	86308416	1945	1945	1945	1945	0
396	20231116	134600	86308416	1945	1945	1945	1945	671
397	20231116	134500	85003321	1947	1947	1947	1947	0
398	20231116	134400	85003321	1947	1947	1947	1947	6
399	20231116	134300	84991639	1947	1947	1947	1947	30
400	20231116	134200	84933229	1947	1947	1947	1947	15
401	20231116	134100	84904024	1947	1947	1947	1947	0
402	20231116	134000	84904024	1947	1947	1947	1947	0
403	20231116	133900	84904024	1947	1947	1947	1947	0
404	20231116	133800	84904024	1947	1947	1947	1947	0
405	20231116	133700	84904024	1947	1947	1947	1947	0
406	20231116	133600	84904024	1947	1947	1947	1947	0
407	20231116	133500	84904024	1947	1947	1947	1947	0
408	20231116	133400	84904024	1947	1947	1947	1947	0
409	20231116	133300	84904024	1947	1947	1947	1947	0
410	20231116	133200	84904024	1947	1947	1947	1947	0
411	20231116	133100	84904024	1947	1947	1947	1947	140
412	20231116	133000	84631444	1945	1945	1945	1945	0
413	20231116	132900	84631444	1945	1945	1945	1945	20
414	20231116	132800	84592544	1945	1945	1945	1945	0
415	20231116	132700	84592544	1945	1945	1945	1945	0
416	20231116	132600	84592544	1945	1945	1945	1945	0
417	20231116	132500	84592544	1945	1945	1945	1945	0
418	20231116	132400	84592544	1945	1945	1945	1945	120
419	20231116	132300	84359144	1945	1945	1945	1945	10
420	20231116	132200	84339694	1945	1945	1945	1945	0
421	20231116	132100	84339694	1945	1945	1945	1945	0
422	20231116	132000	84339694	1945	1945	1945	1945	267
423	20231116	131900	83820379	1945	1945	1945	1945	0
424	20231116	131800	83820379	1945	1945	1945	1945	0
425	20231116	131700	83820379	1945	1945	1945	1945	3
426	20231116	131600	83814544	1945	1947	1947	1945	124
427	20231116	131500	83573342	1947	1947	1947	1947	0
428	20231116	131400	83573342	1947	1947	1947	1947	0
429	20231116	131300	83573342	1947	1947	1947	1947	0
430	20231116	131200	83573342	1947	1947	1947	1947	0
431	20231116	131100	83573342	1947	1947	1947	1947	0
432	20231116	131000	83573342	1947	1947	1947	1947	0
433	20231116	130900	83573342	1947	1947	1947	1947	0
434	20231116	130800	83573342	1947	1947	1947	1947	0
435	20231116	130700	83573342	1947	1947	1947	1947	1
436	20231116	130600	83571395	1946	1946	1946	1946	0
437	20231116	130500	83571395	1946	1946	1946	1946	1
438	20231116	130400	83569449	1946	1946	1946	1946	0
439	20231116	130300	83569449	1946	1946	1946	1946	0
440	20231116	130200	83569449	1946	1946	1946	1946	0
441	20231116	130100	83569449	1946	1946	1946	1946	0
442	20231116	130000	83569449	1946	1946	1946	1946	40
443	20231116	125900	83491609	1946	1946	1946	1946	293
444	20231116	125800	82921431	1946	1946	1946	1946	0
445	20231116	125700	82921431	1946	1946	1946	1946	0
446	20231116	125600	82921431	1946	1946	1946	1946	0
447	20231116	125500	82921431	1946	1946	1946	1946	600
448	20231116	125400	81753831	1950	1950	1950	1950	0
449	20231116	125300	81753831	1950	1950	1950	1950	0
450	20231116	125200	81753831	1950	1950	1950	1950	0
451	20231116	125100	81753831	1950	1950	1950	1950	573
452	20231116	125000	80636481	1950	1950	1950	1950	0
453	20231116	124900	80636481	1950	1950	1950	1950	0
454	20231116	124800	80636481	1950	1950	1950	1950	0
455	20231116	124700	80636481	1950	1950	1950	1950	0
456	20231116	124600	80636481	1950	1950	1950	1950	44
457	20231116	124500	80550681	1949	1949	1949	1949	0
458	20231116	124400	80550681	1949	1949	1949	1949	151
459	20231116	124300	80256382	1948	1948	1948	1948	0
460	20231116	124200	80256382	1948	1948	1948	1948	67
461	20231116	124100	80125866	1948	1948	1948	1948	0
462	20231116	124000	80125866	1948	1948	1948	1948	100
463	20231116	123900	79931066	1949	1949	1949	1949	0
464	20231116	123800	79931066	1949	1949	1949	1949	20
465	20231116	123700	79892086	1948	1948	1948	1948	0
466	20231116	123600	79892086	1948	1948	1948	1948	0
467	20231116	123500	79892086	1948	1948	1948	1948	11
468	20231116	123400	79870658	1947	1947	1947	1947	0
469	20231116	123300	79870658	1947	1948	1948	1947	29
470	20231116	123200	79814186	1945	1945	1945	1945	7
471	20231116	123100	79800571	1945	1945	1945	1945	0
472	20231116	123000	79800571	1945	1946	1946	1945	600
473	20231116	122900	78633065	1946	1946	1946	1946	10
474	20231116	122800	78613605	1947	1947	1947	1947	0
475	20231116	122700	78613605	1947	1947	1947	1947	71
476	20231116	122600	78475368	1947	1947	1947	1947	0
477	20231116	122500	78475368	1947	1947	1947	1947	0
478	20231116	122400	78475368	1947	1947	1947	1947	0
479	20231116	122300	78475368	1947	1947	1947	1947	70
480	20231116	122200	78339078	1947	1947	1947	1947	32
481	20231116	122100	78276774	1947	1947	1947	1947	168
482	20231116	122000	77949678	1947	1947	1947	1947	0
483	20231116	121900	77949678	1947	1947	1947	1947	0
484	20231116	121800	77949678	1947	1948	1948	1947	46
485	20231116	121700	77860115	1947	1947	1947	1947	0
486	20231116	121600	77860115	1947	1947	1947	1947	0
487	20231116	121500	77860115	1947	1947	1947	1947	2
488	20231116	121400	77856221	1946	1946	1946	1946	0
489	20231116	121300	77856221	1946	1946	1946	1946	0
490	20231116	121200	77856221	1946	1948	1948	1946	49
491	20231116	121100	77760776	1946	1946	1946	1946	52
492	20231116	121000	77659584	1946	1946	1946	1946	48
493	20231116	120900	77566176	1946	1948	1948	1946	55
494	20231116	120800	77459048	1948	1945	1948	1945	3
495	20231116	120700	77453210	1945	1945	1947	1945	193
496	20231116	120600	77077443	1945	1946	1946	1945	92
497	20231116	120500	76898465	1947	1947	1947	1947	0
498	20231116	120400	76898465	1947	1947	1947	1947	0
499	20231116	120300	76898465	1947	1947	1947	1947	0
500	20231116	120200	76898465	1947	1947	1947	1947	0
501	20231116	120100	76898465	1947	1947	1947	1947	0
502	20231116	120000	76898465	1947	1947	1947	1947	0
503	20231116	115900	76898465	1947	1947	1947	1947	9
504	20231116	115800	76880942	1947	1947	1947	1947	1043
505	20231116	115700	74850221	1948	1948	1948	1948	23
506	20231116	115600	74805417	1947	1947	1947	1947	0
507	20231116	115500	74805417	1947	1948	1948	1947	640
508	20231116	115400	73559304	1953	1953	1953	1953	4
509	20231116	115300	73551492	1953	1952	1953	1952	5
510	20231116	115200	73541731	1950	1945	1950	1945	1770
511	20231116	115100	70095741	1944	1943	1944	1943	189
512	20231116	115000	69728413	1943	1943	1943	1943	0
513	20231116	114900	69728413	1943	1943	1943	1943	0
514	20231116	114800	69728413	1943	1943	1943	1943	0
515	20231116	114700	69728413	1943	1943	1943	1943	0
516	20231116	114600	69728413	1943	1936	1943	1935	1846
517	20231116	114500	66152903	1939	1939	1939	1939	12
518	20231116	114400	66129635	1940	1940	1940	1940	0
519	20231116	114300	66129635	1940	1940	1940	1940	0
520	20231116	114200	66129635	1940	1940	1940	1940	0
521	20231116	114100	66129635	1940	1935	1940	1935	654
522	20231116	114000	64863684	1935	1935	1935	1935	0
523	20231116	113900	64863684	1935	1935	1935	1935	0
524	20231116	113800	64863684	1935	1935	1936	1935	1062
525	20231116	113700	62808678	1935	1935	1935	1935	326
526	20231116	113600	62177868	1935	1935	1935	1935	68
527	20231116	113500	62046288	1933	1930	1933	1930	3917
528	20231116	113400	54481602	1930	1930	1930	1930	266
529	20231116	113300	53968222	1930	1930	1930	1930	745
530	20231116	113200	52530372	1932	1932	1932	1932	0
531	20231116	113100	52530372	1932	1932	1932	1932	0
532	20231116	113000	52530372	1932	1932	1932	1932	0
533	20231116	112900	52530372	1932	1932	1932	1932	0
534	20231116	112800	52530372	1932	1932	1932	1932	0
535	20231116	112700	52530372	1932	1932	1932	1932	0
536	20231116	112600	52530372	1932	1932	1932	1932	0
537	20231116	112500	52530372	1932	1932	1932	1932	0
538	20231116	112400	52530372	1932	1932	1932	1932	0
539	20231116	112300	52530372	1932	1932	1932	1932	0
540	20231116	112200	52530372	1932	1932	1932	1932	488
541	20231116	112100	51587556	1932	1930	1932	1930	1031
542	20231116	112000	49597664	1932	1930	1932	1930	1389
543	20231116	111900	46916116	1930	1930	1930	1930	47
544	20231116	111800	46825406	1931	1931	1931	1931	0
545	20231116	111700	46825406	1931	1931	1931	1931	20
546	20231116	111600	46786786	1930	1930	1930	1930	2000
547	20231116	111500	42926786	1930	1930	1930	1930	960
548	20231116	111400	41073986	1930	1924	1930	1924	3169
549	20231116	111300	34970217	1924	1924	1924	1924	118
550	20231116	111200	34743185	1924	1920	1924	1919	1031
551	20231116	111100	32763691	1919	1916	1919	1916	80
552	20231116	111000	32610180	1915	1915	1915	1915	0
553	20231116	110900	32610180	1915	1915	1915	1915	0
554	20231116	110800	32610180	1915	1915	1915	1915	0
555	20231116	110700	32610180	1915	1915	1915	1915	0
556	20231116	110600	32610180	1915	1915	1915	1915	0
557	20231116	110500	32610180	1915	1915	1915	1915	110
558	20231116	110400	32399530	1916	1916	1916	1916	1
559	20231116	110300	32397614	1916	1916	1916	1916	0
560	20231116	110200	32397614	1916	1916	1916	1916	1
561	20231116	110100	32395698	1916	1916	1916	1916	1
562	20231116	110000	32393782	1916	1915	1916	1915	376
563	20231116	105900	31673442	1915	1915	1915	1915	1
564	20231116	105800	31671527	1915	1915	1915	1915	300
565	20231116	105700	31097027	1915	1914	1915	1914	500
566	20231116	105600	30139604	1915	1915	1915	1915	10
567	20231116	105500	30120454	1916	1914	1916	1914	162
568	20231116	105400	29810239	1911	1911	1911	1911	0
569	20231116	105300	29810239	1911	1910	1911	1910	1054
570	20231116	105200	27796838	1911	1911	1911	1911	299
571	20231116	105100	27225449	1911	1911	1911	1911	0
572	20231116	105000	27225449	1911	1913	1913	1911	45
573	20231116	104900	27139399	1914	1914	1914	1914	27
574	20231116	104800	27087721	1912	1912	1912	1912	1
575	20231116	104700	27085809	1912	1913	1913	1912	73
576	20231116	104600	26946232	1912	1912	1912	1912	5
577	20231116	104500	26936672	1915	1915	1915	1915	0
578	20231116	104400	26936672	1915	1915	1915	1915	0
579	20231116	104300	26936672	1915	1915	1915	1915	168
580	20231116	104200	26614952	1915	1916	1916	1915	83
581	20231116	104100	26455927	1916	1916	1916	1916	0
582	20231116	104000	26455927	1916	1916	1916	1916	5
583	20231116	103900	26446347	1916	1916	1916	1916	1
584	20231116	103800	26444431	1917	1917	1917	1917	3
585	20231116	103700	26438680	1917	1916	1917	1916	31
586	20231116	103600	26379274	1917	1918	1919	1916	153
587	20231116	103500	26086053	1918	1918	1918	1918	2
588	20231116	103400	26082217	1919	1918	1919	1918	54
589	20231116	103300	25978642	1918	1918	1918	1918	3
590	20231116	103200	25972888	1918	1918	1918	1918	6
591	20231116	103100	25961380	1918	1917	1918	1917	19
592	20231116	103000	25924939	1916	1923	1923	1916	12
593	20231116	102900	25901940	1915	1923	1925	1915	1128
594	20231116	102800	23732988	1923	1923	1923	1923	10
595	20231116	102700	23713758	1923	1923	1923	1923	0
596	20231116	102600	23713758	1923	1917	1923	1917	2044
597	20231116	102500	19795380	1917	1916	1917	1915	80
598	20231116	102400	19642101	1915	1915	1917	1915	405
599	20231116	102300	18866418	1917	1917	1917	1917	0
600	20231116	102200	18866418	1917	1917	1917	1917	10
601	20231116	102100	18847248	1917	1917	1917	1917	67
602	20231116	102000	18718809	1917	1917	1917	1917	4
603	20231116	101900	18711141	1917	1917	1917	1917	0
604	20231116	101800	18711141	1917	1917	1917	1917	0
605	20231116	101700	18711141	1917	1915	1917	1915	131
606	20231116	101600	18460111	1915	1913	1915	1910	3002
607	20231116	101500	12725485	1913	1913	1913	1913	0
608	20231116	101400	12725485	1913	1913	1913	1913	0
609	20231116	101300	12725485	1913	1913	1913	1913	79
610	20231116	101200	12574358	1912	1911	1912	1911	50
611	20231116	101100	12478805	1911	1913	1913	1911	312
612	20231116	101000	11881973	1913	1918	1918	1913	960
613	20231116	100900	10041865	1917	1917	1917	1917	0
614	20231116	100800	10041865	1917	1918	1918	1917	30
615	20231116	100700	9984337	1920	1919	1921	1919	1112
616	20231116	100600	7849276	1920	1920	1920	1920	0
617	20231116	100500	7849276	1920	1920	1920	1920	1
618	20231116	100400	7847356	1929	1929	1929	1929	0
619	20231116	100300	7847356	1929	1929	1929	1929	1
620	20231116	100200	7845427	1928	1928	1928	1928	885
621	20231116	100100	6139147	1920	1925	1925	1920	2604
622	20231116	100000	1132643	1923	1960	1960	1923	578