KissMeData/064520/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193900	40431443	1925	1925	1925	1925	1031
3	20241112	193800	40431443	1925	1925	1925	1925	0
4	20241112	193700	40431443	1925	1925	1925	1925	0
5	20241112	193600	40431443	1925	1925	1925	1925	0
6	20241112	193500	40431443	1925	1925	1925	1925	0
7	20241112	193400	40431443	1925	1925	1925	1925	0
8	20241112	193300	40431443	1925	1925	1925	1925	0
9	20241112	193200	40431443	1925	1925	1925	1925	0
10	20241112	193100	40431443	1925	1925	1925	1925	0
11	20241112	193000	40431443	1925	1925	1925	1925	0
12	20241112	192900	40431443	1925	1925	1925	1925	0
13	20241112	192800	40431443	1925	1925	1925	1925	0
14	20241112	192700	40431443	1925	1925	1925	1925	0
15	20241112	192600	40431443	1925	1925	1925	1925	0
16	20241112	192500	40431443	1925	1925	1925	1925	0
17	20241112	192400	40431443	1925	1925	1925	1925	0
18	20241112	192300	40431443	1925	1925	1925	1925	0
19	20241112	192200	40431443	1925	1925	1925	1925	0
20	20241112	192100	40431443	1925	1925	1925	1925	0
21	20241112	192000	40431443	1925	1925	1925	1925	0
22	20241112	191900	40431443	1925	1925	1925	1925	0
23	20241112	191800	40431443	1925	1925	1925	1925	0
24	20241112	191700	40431443	1925	1925	1925	1925	0
25	20241112	191600	40431443	1925	1925	1925	1925	0
26	20241112	191500	40431443	1925	1925	1925	1925	0
27	20241112	191400	40431443	1925	1925	1925	1925	0
28	20241112	191300	40431443	1925	1925	1925	1925	0
29	20241112	191200	40431443	1925	1925	1925	1925	0
30	20241112	191100	40431443	1925	1925	1925	1925	0
31	20241112	191000	40431443	1925	1925	1925	1925	0
32	20241112	190900	40431443	1925	1925	1925	1925	1031
33	20241112	190800	40431443	1925	1925	1925	1925	0
34	20241112	190700	40431443	1925	1925	1925	1925	0
35	20241112	190600	40431443	1925	1925	1925	1925	0
36	20241112	190500	40431443	1925	1925	1925	1925	0
37	20241112	190400	40431443	1925	1925	1925	1925	0
38	20241112	190300	40431443	1925	1925	1925	1925	0
39	20241112	190200	40431443	1925	1925	1925	1925	0
40	20241112	190100	40431443	1925	1925	1925	1925	0
41	20241112	190000	40431443	1925	1925	1925	1925	0
42	20241112	185900	40431443	1925	1925	1925	1925	0
43	20241112	185800	40431443	1925	1925	1925	1925	0
44	20241112	185700	40431443	1925	1925	1925	1925	0
45	20241112	185600	40431443	1925	1925	1925	1925	0
46	20241112	185500	40431443	1925	1925	1925	1925	0
47	20241112	185400	40431443	1925	1925	1925	1925	0
48	20241112	185300	40431443	1925	1925	1925	1925	0
49	20241112	185200	40431443	1925	1925	1925	1925	0
50	20241112	185100	40431443	1925	1925	1925	1925	0
51	20241112	185000	40431443	1925	1925	1925	1925	0
52	20241112	184900	40431443	1925	1925	1925	1925	0
53	20241112	184800	40431443	1925	1925	1925	1925	0
54	20241112	184700	40431443	1925	1925	1925	1925	0
55	20241112	184600	40431443	1925	1925	1925	1925	0
56	20241112	184500	40431443	1925	1925	1925	1925	0
57	20241112	184400	40431443	1925	1925	1925	1925	0
58	20241112	184300	40431443	1925	1925	1925	1925	0
59	20241112	184200	40431443	1925	1925	1925	1925	0
60	20241112	184100	40431443	1925	1925	1925	1925	0
61	20241112	184000	40431443	1925	1925	1925	1925	0
62	20241112	183900	40431443	1925	1925	1925	1925	1031
63	20241112	183800	40431443	1925	1925	1925	1925	0
64	20241112	183700	40431443	1925	1925	1925	1925	0
65	20241112	183600	40431443	1925	1925	1925	1925	0
66	20241112	183500	40431443	1925	1925	1925	1925	0
67	20241112	183400	40431443	1925	1925	1925	1925	0
68	20241112	183300	40431443	1925	1925	1925	1925	0
69	20241112	183200	40431443	1925	1925	1925	1925	0
70	20241112	183100	40431443	1925	1925	1925	1925	0
71	20241112	183000	40431443	1925	1925	1925	1925	0
72	20241112	182900	40431443	1925	1925	1925	1925	0
73	20241112	182800	40431443	1925	1925	1925	1925	0
74	20241112	182700	40431443	1925	1925	1925	1925	0
75	20241112	182600	40431443	1925	1925	1925	1925	0
76	20241112	182500	40431443	1925	1925	1925	1925	0
77	20241112	182400	40431443	1925	1925	1925	1925	0
78	20241112	182300	40431443	1925	1925	1925	1925	0
79	20241112	182200	40431443	1925	1925	1925	1925	0
80	20241112	182100	40431443	1925	1925	1925	1925	0
81	20241112	182000	40431443	1925	1925	1925	1925	0
82	20241112	181900	40431443	1925	1925	1925	1925	0
83	20241112	181800	40431443	1925	1925	1925	1925	0
84	20241112	181700	40431443	1925	1925	1925	1925	0
85	20241112	181600	40431443	1925	1925	1925	1925	0
86	20241112	181500	40431443	1925	1925	1925	1925	0
87	20241112	181400	40431443	1925	1925	1925	1925	0
88	20241112	181300	40431443	1925	1925	1925	1925	0
89	20241112	181200	40431443	1925	1925	1925	1925	0
90	20241112	181100	40431443	1925	1925	1925	1925	0
91	20241112	181000	40431443	1925	1925	1925	1925	0
92	20241112	180900	40431443	1925	1925	1925	1925	1031
93	20241112	180800	40431443	1925	1925	1925	1925	0
94	20241112	180700	40431443	1925	1925	1925	1925	0
95	20241112	180600	40431443	1925	1925	1925	1925	0
96	20241112	180500	40431443	1925	1925	1925	1925	0
97	20241112	180400	40431443	1925	1925	1925	1925	0
98	20241112	180300	40431443	1925	1925	1925	1925	0
99	20241112	180200	40431443	1925	1925	1925	1925	0
100	20241112	180100	40431443	1925	1925	1925	1925	0
101	20241112	180000	40431443	1925	1925	1925	1925	0
102	20241112	175900	40431443	1925	1925	1925	1925	0
103	20241112	175800	40431443	1925	1925	1925	1925	0
104	20241112	175700	40431443	1925	1925	1925	1925	0
105	20241112	175600	40431443	1925	1925	1925	1925	0
106	20241112	175500	40431443	1925	1925	1925	1925	0
107	20241112	175400	40431443	1925	1925	1925	1925	0
108	20241112	175300	40431443	1925	1925	1925	1925	0
109	20241112	175200	40431443	1925	1925	1925	1925	0
110	20241112	175100	40431443	1925	1925	1925	1925	0
111	20241112	175000	40431443	1925	1925	1925	1925	0
112	20241112	174900	40431443	1925	1925	1925	1925	0
113	20241112	174800	40431443	1925	1925	1925	1925	0
114	20241112	174700	40431443	1925	1925	1925	1925	0
115	20241112	174600	40431443	1925	1925	1925	1925	0
116	20241112	174500	40431443	1925	1925	1925	1925	0
117	20241112	174400	40431443	1925	1925	1925	1925	0
118	20241112	174300	40431443	1925	1925	1925	1925	0
119	20241112	174200	40431443	1925	1925	1925	1925	0
120	20241112	174100	40431443	1925	1925	1925	1925	0
121	20241112	174000	40431443	1925	1925	1925	1925	0
122	20241112	173900	40431443	1925	1925	1925	1925	1031
123	20241112	173800	40431443	1925	1925	1925	1925	0
124	20241112	173700	40431443	1925	1925	1925	1925	0
125	20241112	173600	40431443	1925	1925	1925	1925	0
126	20241112	173500	40431443	1925	1925	1925	1925	0
127	20241112	173400	40431443	1925	1925	1925	1925	0
128	20241112	173300	40431443	1925	1925	1925	1925	0
129	20241112	173200	40431443	1925	1925	1925	1925	0
130	20241112	173100	40431443	1925	1925	1925	1925	0
131	20241112	173000	40431443	1925	1925	1925	1925	0
132	20241112	172900	40431443	1925	1925	1925	1925	0
133	20241112	172800	40431443	1925	1925	1925	1925	0
134	20241112	172700	40431443	1925	1925	1925	1925	0
135	20241112	172600	40431443	1925	1925	1925	1925	0
136	20241112	172500	40431443	1925	1925	1925	1925	0
137	20241112	172400	40431443	1925	1925	1925	1925	0
138	20241112	172300	40431443	1925	1925	1925	1925	0
139	20241112	172200	40431443	1925	1925	1925	1925	0
140	20241112	172100	40431443	1925	1925	1925	1925	0
141	20241112	172000	40431443	1925	1925	1925	1925	0
142	20241112	171900	40431443	1925	1925	1925	1925	0
143	20241112	171800	40431443	1925	1925	1925	1925	0
144	20241112	171700	40431443	1925	1925	1925	1925	0
145	20241112	171600	40431443	1925	1925	1925	1925	0
146	20241112	171500	40431443	1925	1925	1925	1925	0
147	20241112	171400	40431443	1925	1925	1925	1925	0
148	20241112	171300	40431443	1925	1925	1925	1925	0
149	20241112	171200	40431443	1925	1925	1925	1925	0
150	20241112	171100	40431443	1925	1925	1925	1925	0
151	20241112	171000	40431443	1925	1925	1925	1925	0
152	20241112	170900	40431443	1925	1925	1925	1925	1031
153	20241112	170800	40431443	1925	1925	1925	1925	0
154	20241112	170700	40431443	1925	1925	1925	1925	0
155	20241112	170600	40431443	1925	1925	1925	1925	0
156	20241112	170500	40431443	1925	1925	1925	1925	0
157	20241112	170400	40431443	1925	1925	1925	1925	0
158	20241112	170300	40431443	1925	1925	1925	1925	0
159	20241112	170200	40431443	1925	1925	1925	1925	0
160	20241112	170100	40431443	1925	1925	1925	1925	0
161	20241112	170000	40431443	1925	1925	1925	1925	0
162	20241112	165900	40431443	1925	1925	1925	1925	0
163	20241112	165800	40431443	1925	1925	1925	1925	0
164	20241112	165700	40431443	1925	1925	1925	1925	0
165	20241112	165600	40431443	1925	1925	1925	1925	0
166	20241112	165500	40431443	1925	1925	1925	1925	0
167	20241112	165400	40431443	1925	1925	1925	1925	0
168	20241112	165300	40431443	1925	1925	1925	1925	0
169	20241112	165200	40431443	1925	1925	1925	1925	0
170	20241112	165100	40431443	1925	1925	1925	1925	0
171	20241112	165000	40431443	1925	1925	1925	1925	0
172	20241112	164900	40431443	1925	1925	1925	1925	0
173	20241112	164800	40431443	1925	1925	1925	1925	0
174	20241112	164700	40431443	1925	1925	1925	1925	0
175	20241112	164600	40431443	1925	1925	1925	1925	0
176	20241112	164500	40431443	1925	1925	1925	1925	0
177	20241112	164400	40431443	1925	1925	1925	1925	0
178	20241112	164300	40431443	1925	1925	1925	1925	0
179	20241112	164200	40431443	1925	1925	1925	1925	0
180	20241112	164100	40431443	1925	1925	1925	1925	0
181	20241112	164000	40431443	1925	1925	1925	1925	0
182	20241112	163900	40431443	1925	1925	1925	1925	1031
183	20241112	163800	40431443	1925	1925	1925	1925	0
184	20241112	163700	40431443	1925	1925	1925	1925	0
185	20241112	163600	40431443	1925	1925	1925	1925	0
186	20241112	163500	40431443	1925	1925	1925	1925	0
187	20241112	163400	40431443	1925	1925	1925	1925	0
188	20241112	163300	40431443	1925	1925	1925	1925	0
189	20241112	163200	40431443	1925	1925	1925	1925	0
190	20241112	163100	40431443	1925	1925	1925	1925	0
191	20241112	163000	40431443	1925	1925	1925	1925	0
192	20241112	162900	40431443	1925	1925	1925	1925	0
193	20241112	162800	40431443	1925	1925	1925	1925	0
194	20241112	162700	40431443	1925	1925	1925	1925	0
195	20241112	162600	40431443	1925	1925	1925	1925	0
196	20241112	162500	40431443	1925	1925	1925	1925	0
197	20241112	162400	40431443	1925	1925	1925	1925	0
198	20241112	162300	40431443	1925	1925	1925	1925	0
199	20241112	162200	40431443	1925	1925	1925	1925	0
200	20241112	162100	40431443	1925	1925	1925	1925	0
201	20241112	162000	40431443	1925	1925	1925	1925	0
202	20241112	161900	40431443	1925	1925	1925	1925	0
203	20241112	161800	40431443	1925	1925	1925	1925	0
204	20241112	161700	40431443	1925	1925	1925	1925	0
205	20241112	161600	40431443	1925	1925	1925	1925	0
206	20241112	161500	40431443	1925	1925	1925	1925	0
207	20241112	161400	40431443	1925	1925	1925	1925	0
208	20241112	161300	40431443	1925	1925	1925	1925	0
209	20241112	161200	40431443	1925	1925	1925	1925	0
210	20241112	161100	40431443	1925	1925	1925	1925	0
211	20241112	161000	40431443	1925	1925	1925	1925	0
212	20241112	160900	40431443	1925	1925	1925	1925	1031
213	20241112	160800	40431443	1925	1925	1925	1925	0
214	20241112	160700	40431443	1925	1925	1925	1925	0
215	20241112	160600	40431443	1925	1925	1925	1925	0
216	20241112	160500	40431443	1925	1925	1925	1925	0
217	20241112	160400	40431443	1925	1925	1925	1925	0
218	20241112	160300	40431443	1925	1925	1925	1925	0
219	20241112	160200	40431443	1925	1925	1925	1925	0
220	20241112	160100	40431443	1925	1925	1925	1925	0
221	20241112	160000	40431443	1925	1925	1925	1925	0
222	20241112	155900	40431443	1925	1925	1925	1925	0
223	20241112	155800	40431443	1925	1925	1925	1925	0
224	20241112	155700	40431443	1925	1925	1925	1925	0
225	20241112	155600	40431443	1925	1925	1925	1925	0
226	20241112	155500	40431443	1925	1925	1925	1925	0
227	20241112	155400	40431443	1925	1925	1925	1925	0
228	20241112	155300	40431443	1925	1925	1925	1925	0
229	20241112	155200	40431443	1925	1925	1925	1925	0
230	20241112	155100	40431443	1925	1925	1925	1925	0
231	20241112	155000	40431443	1925	1925	1925	1925	0
232	20241112	154900	40431443	1925	1925	1925	1925	0
233	20241112	154800	40431443	1925	1925	1925	1925	0
234	20241112	154700	40431443	1925	1925	1925	1925	0
235	20241112	154600	40431443	1925	1925	1925	1925	0
236	20241112	154500	40431443	1925	1925	1925	1925	0
237	20241112	154400	40431443	1925	1925	1925	1925	0
238	20241112	154300	40431443	1925	1925	1925	1925	0
239	20241112	154200	40431443	1925	1925	1925	1925	0
240	20241112	154100	40431443	1925	1925	1925	1925	0
241	20241112	154000	40431443	1925	1925	1925	1925	0
242	20241112	153900	40431443	1925	1925	1925	1925	1031
243	20241112	153800	40431443	1925	1925	1925	1925	0
244	20241112	153700	40431443	1925	1925	1925	1925	0
245	20241112	153600	40431443	1925	1925	1925	1925	0
246	20241112	153500	40431443	1925	1925	1925	1925	0
247	20241112	153400	40431443	1925	1925	1925	1925	0
248	20241112	153300	40431443	1925	1925	1925	1925	0
249	20241112	153200	40431443	1925	1925	1925	1925	0
250	20241112	153100	40431443	1925	1925	1925	1925	0
251	20241112	153000	40431443	1925	1925	1925	1925	1031
252	20241112	152900	38446768	1917	1917	1917	1917	0
253	20241112	152800	38446768	1917	1917	1917	1917	0
254	20241112	152700	38446768	1917	1917	1917	1917	0
255	20241112	152600	38446768	1917	1917	1917	1917	0
256	20241112	152500	38446768	1917	1917	1917	1917	0
257	20241112	152400	38446768	1917	1917	1917	1917	0
258	20241112	152300	38446768	1917	1917	1917	1917	0
259	20241112	152200	38446768	1917	1917	1917	1917	0
260	20241112	152100	38446768	1917	1917	1917	1917	0
261	20241112	152000	38446768	1917	1917	1917	1917	0
262	20241112	151900	38446768	1917	1917	1917	1917	0
263	20241112	151800	38446768	1917	1918	1918	1917	51
264	20241112	151700	38348951	1918	1917	1918	1915	10
265	20241112	151600	38329781	1918	1918	1918	1918	3
266	20241112	151500	38324027	1912	1912	1912	1912	0
267	20241112	151400	38324027	1912	1912	1912	1912	9
268	20241112	151300	38306819	1913	1913	1913	1913	3
269	20241112	151200	38301080	1918	1918	1918	1918	0
270	20241112	151100	38301080	1918	1918	1919	1914	82
271	20241112	151000	38143962	1919	1919	1919	1919	0
272	20241112	150900	38143962	1919	1919	1919	1919	0
273	20241112	150800	38143962	1919	1919	1919	1919	0
274	20241112	150700	38143962	1919	1919	1919	1919	0
275	20241112	150600	38143962	1919	1919	1919	1919	0
276	20241112	150500	38143962	1919	1919	1919	1919	0
277	20241112	150400	38143962	1919	1919	1919	1919	0
278	20241112	150300	38143962	1919	1919	1919	1919	0
279	20241112	150200	38143962	1919	1919	1919	1919	0
280	20241112	150100	38143962	1919	1919	1919	1919	0
281	20241112	150000	38143962	1919	1919	1919	1919	0
282	20241112	145900	38143962	1919	1919	1919	1919	0
283	20241112	145800	38143962	1919	1919	1919	1919	0
284	20241112	145700	38143962	1919	1919	1919	1919	0
285	20241112	145600	38143962	1919	1919	1919	1919	0
286	20241112	145500	38143962	1919	1919	1919	1919	0
287	20241112	145400	38143962	1919	1919	1919	1919	0
288	20241112	145300	38143962	1919	1919	1919	1919	0
289	20241112	145200	38143962	1919	1919	1919	1919	0
290	20241112	145100	38143962	1919	1919	1919	1919	0
291	20241112	145000	38143962	1919	1919	1919	1919	0
292	20241112	144900	38143962	1919	1919	1919	1919	0
293	20241112	144800	38143962	1919	1919	1919	1919	0
294	20241112	144700	38143962	1919	1919	1919	1919	0
295	20241112	144600	38143962	1919	1913	1919	1913	1000
296	20241112	144500	36225460	1911	1911	1911	1911	0
297	20241112	144400	36225460	1911	1911	1911	1911	0
298	20241112	144300	36225460	1911	1911	1911	1911	60
299	20241112	144200	36110800	1913	1913	1913	1913	0
300	20241112	144100	36110800	1913	1913	1913	1913	5
301	20241112	144000	36101235	1913	1913	1913	1913	5
302	20241112	143900	36091670	1913	1913	1913	1913	88
303	20241112	143800	35923326	1913	1913	1913	1913	0
304	20241112	143700	35923326	1913	1913	1913	1913	0
305	20241112	143600	35923326	1913	1913	1913	1913	0
306	20241112	143500	35923326	1913	1913	1913	1913	0
307	20241112	143400	35923326	1913	1913	1913	1913	0
308	20241112	143300	35923326	1913	1915	1915	1913	62
309	20241112	143200	35804598	1919	1919	1919	1919	0
310	20241112	143100	35804598	1919	1919	1919	1919	1
311	20241112	143000	35802679	1919	1919	1919	1919	0
312	20241112	142900	35802679	1919	1919	1919	1919	0
313	20241112	142800	35802679	1919	1919	1919	1919	2
314	20241112	142700	35798841	1915	1915	1915	1915	1395
315	20241112	142600	33127416	1916	1916	1916	1916	1
316	20241112	142500	33125500	1917	1920	1920	1917	595
317	20241112	142400	31983253	1921	1921	1921	1921	0
318	20241112	142300	31983253	1921	1921	1921	1921	0
319	20241112	142200	31983253	1921	1921	1921	1921	50
320	20241112	142100	31887203	1922	1922	1922	1922	0
321	20241112	142000	31887203	1922	1922	1922	1922	0
322	20241112	141900	31887203	1922	1922	1922	1922	0
323	20241112	141800	31887203	1922	1922	1922	1922	0
324	20241112	141700	31887203	1922	1922	1922	1922	7
325	20241112	141600	31873749	1923	1925	1925	1923	203
326	20241112	141500	31483076	1925	1925	1925	1925	0
327	20241112	141400	31483076	1925	1925	1925	1925	0
328	20241112	141300	31483076	1925	1925	1925	1925	0
329	20241112	141200	31483076	1925	1925	1925	1925	0
330	20241112	141100	31483076	1925	1925	1925	1925	0
331	20241112	141000	31483076	1925	1930	1937	1925	637
332	20241112	140900	30255348	1926	1926	1926	1926	6
333	20241112	140800	30243792	1930	1930	1930	1930	1
334	20241112	140700	30241862	1926	1928	1930	1926	13
335	20241112	140600	30216798	1937	1937	1937	1937	0
336	20241112	140500	30216798	1937	1937	1937	1937	0
337	20241112	140400	30216798	1937	1937	1937	1937	0
338	20241112	140300	30216798	1937	1937	1937	1937	0
339	20241112	140200	30216798	1937	1937	1937	1937	0
340	20241112	140100	30216798	1937	1937	1937	1937	0
341	20241112	140000	30216798	1937	1937	1937	1937	0
342	20241112	135900	30216798	1937	1937	1937	1937	0
343	20241112	135800	30216798	1937	1937	1937	1937	0
344	20241112	135700	30216798	1937	1937	1937	1937	0
345	20241112	135600	30216798	1937	1937	1937	1937	0
346	20241112	135500	30216798	1937	1937	1937	1937	0
347	20241112	135400	30216798	1937	1937	1937	1937	0
348	20241112	135300	30216798	1937	1934	1937	1934	2
349	20241112	135200	30212927	1928	1929	1929	1928	100
350	20241112	135100	30020067	1930	1930	1930	1930	0
351	20241112	135000	30020067	1930	1930	1930	1930	0
352	20241112	134900	30020067	1930	1930	1930	1930	0
353	20241112	134800	30020067	1930	1930	1930	1930	0
354	20241112	134700	30020067	1930	1930	1930	1930	0
355	20241112	134600	30020067	1930	1930	1930	1930	0
356	20241112	134500	30020067	1930	1930	1930	1930	50
357	20241112	134400	29923567	1937	1937	1937	1937	0
358	20241112	134300	29923567	1937	1937	1937	1937	0
359	20241112	134200	29923567	1937	1937	1937	1937	0
360	20241112	134100	29923567	1937	1937	1937	1937	0
361	20241112	134000	29923567	1937	1937	1937	1937	0
362	20241112	133900	29923567	1937	1937	1937	1937	0
363	20241112	133800	29923567	1937	1937	1937	1937	0
364	20241112	133700	29923567	1937	1937	1937	1937	0
365	20241112	133600	29923567	1937	1937	1937	1937	0
366	20241112	133500	29923567	1937	1937	1937	1937	0
367	20241112	133400	29923567	1937	1937	1937	1937	0
368	20241112	133300	29923567	1937	1937	1937	1937	0
369	20241112	133200	29923567	1937	1937	1937	1937	0
370	20241112	133100	29923567	1937	1937	1937	1937	0
371	20241112	133000	29923567	1937	1937	1937	1937	0
372	20241112	132900	29923567	1937	1937	1937	1937	0
373	20241112	132800	29923567	1937	1937	1937	1937	0
374	20241112	132700	29923567	1937	1937	1937	1937	1
375	20241112	132600	29921630	1937	1937	1937	1937	0
376	20241112	132500	29921630	1937	1937	1937	1937	0
377	20241112	132400	29921630	1937	1937	1937	1937	2
378	20241112	132300	29917756	1965	1965	1965	1965	0
379	20241112	132200	29917756	1965	1965	1965	1965	0
380	20241112	132100	29917756	1965	1965	1965	1965	0
381	20241112	132000	29917756	1965	1965	1965	1965	0
382	20241112	131900	29917756	1965	1965	1965	1965	0
383	20241112	131800	29917756	1965	1965	1965	1965	0
384	20241112	131700	29917756	1965	1965	1965	1965	0
385	20241112	131600	29917756	1965	1965	1965	1965	0
386	20241112	131500	29917756	1965	1965	1965	1965	0
387	20241112	131400	29917756	1965	1965	1965	1965	0
388	20241112	131300	29917756	1965	1965	1965	1965	0
389	20241112	131200	29917756	1965	1965	1965	1965	0
390	20241112	131100	29917756	1965	1965	1965	1965	0
391	20241112	131000	29917756	1965	1965	1965	1965	0
392	20241112	130900	29917756	1965	1965	1965	1965	0
393	20241112	130800	29917756	1965	1939	1965	1939	100
394	20241112	130700	29721865	1939	1939	1939	1939	0
395	20241112	130600	29721865	1939	1939	1939	1939	0
396	20241112	130500	29721865	1939	1939	1939	1939	0
397	20241112	130400	29721865	1939	1939	1939	1939	0
398	20241112	130300	29721865	1939	1939	1939	1939	0
399	20241112	130200	29721865	1939	1939	1939	1939	0
400	20241112	130100	29721865	1939	1939	1939	1939	0
401	20241112	130000	29721865	1939	1939	1939	1939	2
402	20241112	125900	29717987	1926	1926	1926	1926	0
403	20241112	125800	29717987	1926	1926	1926	1926	0
404	20241112	125700	29717987	1926	1926	1926	1926	0
405	20241112	125600	29717987	1926	1926	1926	1926	0
406	20241112	125500	29717987	1926	1926	1926	1926	62
407	20241112	125400	29598575	1925	1925	1925	1925	0
408	20241112	125300	29598575	1925	1925	1925	1925	0
409	20241112	125200	29598575	1925	1925	1925	1925	0
410	20241112	125100	29598575	1925	1931	1931	1925	898
411	20241112	125000	27867733	1940	1940	1940	1940	0
412	20241112	124900	27867733	1940	1940	1940	1940	0
413	20241112	124800	27867733	1940	1940	1940	1940	0
414	20241112	124700	27867733	1940	1940	1940	1940	1
415	20241112	124600	27865793	1931	1931	1931	1931	0
416	20241112	124500	27865793	1931	1931	1931	1931	0
417	20241112	124400	27865793	1931	1931	1931	1931	0
418	20241112	124300	27865793	1931	1931	1931	1931	0
419	20241112	124200	27865793	1931	1931	1931	1931	271
420	20241112	124100	27342492	1931	1931	1931	1931	0
421	20241112	124000	27342492	1931	1931	1931	1931	1
422	20241112	123900	27340561	1929	1929	1929	1929	0
423	20241112	123800	27340561	1929	1929	1929	1929	0
424	20241112	123700	27340561	1929	1929	1929	1929	340
425	20241112	123600	26684701	1929	1933	1933	1929	2333
426	20241112	123500	22177865	1933	1933	1933	1933	0
427	20241112	123400	22177865	1933	1933	1933	1933	5
428	20241112	123300	22168200	1939	1939	1939	1939	0
429	20241112	123200	22168200	1939	1939	1939	1939	0
430	20241112	123100	22168200	1939	1939	1939	1939	0
431	20241112	123000	22168200	1939	1939	1939	1939	0
432	20241112	122900	22168200	1939	1939	1939	1939	0
433	20241112	122800	22168200	1939	1939	1939	1939	0
434	20241112	122700	22168200	1939	1939	1939	1939	0
435	20241112	122600	22168200	1939	1939	1939	1939	0
436	20241112	122500	22168200	1939	1939	1939	1939	0
437	20241112	122400	22168200	1939	1939	1939	1939	0
438	20241112	122300	22168200	1939	1939	1939	1939	0
439	20241112	122200	22168200	1939	1939	1939	1939	0
440	20241112	122100	22168200	1939	1939	1939	1939	0
441	20241112	122000	22168200	1939	1939	1939	1939	0
442	20241112	121900	22168200	1939	1939	1939	1939	0
443	20241112	121800	22168200	1939	1939	1939	1939	0
444	20241112	121700	22168200	1939	1939	1939	1939	0
445	20241112	121600	22168200	1939	1939	1939	1939	0
446	20241112	121500	22168200	1939	1939	1939	1939	0
447	20241112	121400	22168200	1939	1939	1939	1939	0
448	20241112	121300	22168200	1939	1939	1939	1939	0
449	20241112	121200	22168200	1939	1939	1939	1939	0
450	20241112	121100	22168200	1939	1939	1939	1939	0
451	20241112	121000	22168200	1939	1939	1939	1939	500
452	20241112	120900	21198700	1932	1932	1932	1932	0
453	20241112	120800	21198700	1932	1932	1932	1932	0
454	20241112	120700	21198700	1932	1932	1932	1932	0
455	20241112	120600	21198700	1932	1932	1932	1932	0
456	20241112	120500	21198700	1932	1932	1932	1932	0
457	20241112	120400	21198700	1932	1932	1932	1932	0
458	20241112	120300	21198700	1932	1932	1932	1932	0
459	20241112	120200	21198700	1932	1932	1932	1932	0
460	20241112	120100	21198700	1932	1932	1932	1932	5
461	20241112	120000	21189040	1932	1932	1932	1932	0
462	20241112	115900	21189040	1932	1932	1932	1932	0
463	20241112	115800	21189040	1932	1932	1932	1932	0
464	20241112	115700	21189040	1932	1932	1932	1932	0
465	20241112	115600	21189040	1932	1932	1932	1932	10
466	20241112	115500	21169720	1932	1932	1932	1932	0
467	20241112	115400	21169720	1932	1932	1932	1932	1
468	20241112	115300	21167788	1933	1933	1933	1933	0
469	20241112	115200	21167788	1933	1933	1933	1933	1
470	20241112	115100	21165855	1935	1936	1936	1935	24
471	20241112	115000	21119404	1937	1937	1937	1937	0
472	20241112	114900	21119404	1937	1937	1937	1937	6
473	20241112	114800	21107782	1937	1937	1937	1937	1
474	20241112	114700	21105845	1939	1939	1939	1939	0
475	20241112	114600	21105845	1939	1939	1939	1939	0
476	20241112	114500	21105845	1939	1939	1939	1939	0
477	20241112	114400	21105845	1939	1939	1939	1939	0
478	20241112	114300	21105845	1939	1939	1939	1939	0
479	20241112	114200	21105845	1939	1939	1939	1939	0
480	20241112	114100	21105845	1939	1939	1939	1939	0
481	20241112	114000	21105845	1939	1939	1939	1939	0
482	20241112	113900	21105845	1939	1939	1939	1939	0
483	20241112	113800	21105845	1939	1939	1939	1939	0
484	20241112	113700	21105845	1939	1939	1939	1939	0
485	20241112	113600	21105845	1939	1939	1939	1939	0
486	20241112	113500	21105845	1939	1939	1939	1939	0
487	20241112	113400	21105845	1939	1939	1939	1939	0
488	20241112	113300	21105845	1939	1939	1939	1939	0
489	20241112	113200	21105845	1939	1939	1939	1939	0
490	20241112	113100	21105845	1939	1939	1939	1939	0
491	20241112	113000	21105845	1939	1939	1939	1939	0
492	20241112	112900	21105845	1939	1939	1939	1939	0
493	20241112	112800	21105845	1939	1939	1939	1939	0
494	20241112	112700	21105845	1939	1939	1939	1939	0
495	20241112	112600	21105845	1939	1939	1939	1939	0
496	20241112	112500	21105845	1939	1939	1939	1939	0
497	20241112	112400	21105845	1939	1939	1939	1939	0
498	20241112	112300	21105845	1939	1939	1939	1939	0
499	20241112	112200	21105845	1939	1939	1939	1939	0
500	20241112	112100	21105845	1939	1939	1939	1939	0
501	20241112	112000	21105845	1939	1939	1939	1939	0
502	20241112	111900	21105845	1939	1939	1939	1939	0
503	20241112	111800	21105845	1939	1939	1939	1939	0
504	20241112	111700	21105845	1939	1939	1939	1939	0
505	20241112	111600	21105845	1939	1940	1940	1939	202
506	20241112	111500	20714066	1945	1945	1945	1945	0
507	20241112	111400	20714066	1945	1945	1945	1945	0
508	20241112	111300	20714066	1945	1945	1945	1945	0
509	20241112	111200	20714066	1945	1945	1945	1945	0
510	20241112	111100	20714066	1945	1945	1945	1945	0
511	20241112	111000	20714066	1945	1945	1945	1945	0
512	20241112	110900	20714066	1945	1945	1945	1945	100
513	20241112	110800	20519566	1945	1945	1945	1945	374
514	20241112	110700	19792136	1945	1945	1945	1945	0
515	20241112	110600	19792136	1945	1945	1945	1945	0
516	20241112	110500	19792136	1945	1945	1945	1945	0
517	20241112	110400	19792136	1945	1945	1945	1945	0
518	20241112	110300	19792136	1945	1945	1945	1945	3
519	20241112	110200	19786301	1945	1945	1945	1945	0
520	20241112	110100	19786301	1945	1945	1945	1945	0
521	20241112	110000	19786301	1945	1945	1945	1945	0
522	20241112	105900	19786301	1945	1945	1945	1945	0
523	20241112	105800	19786301	1945	1945	1945	1945	0
524	20241112	105700	19786301	1945	1945	1945	1945	0
525	20241112	105600	19786301	1945	1944	1945	1944	6
526	20241112	105500	19774635	1946	1946	1946	1946	0
527	20241112	105400	19774635	1946	1946	1946	1946	0
528	20241112	105300	19774635	1946	1946	1946	1946	0
529	20241112	105200	19774635	1946	1946	1946	1946	0
530	20241112	105100	19774635	1946	1946	1946	1946	0
531	20241112	105000	19774635	1946	1946	1946	1946	0
532	20241112	104900	19774635	1946	1946	1946	1946	0
533	20241112	104800	19774635	1946	1946	1946	1946	0
534	20241112	104700	19774635	1946	1946	1946	1946	0
535	20241112	104600	19774635	1946	1946	1946	1946	0
536	20241112	104500	19774635	1946	1946	1946	1946	0
537	20241112	104400	19774635	1946	1946	1946	1946	0
538	20241112	104300	19774635	1946	1946	1946	1946	0
539	20241112	104200	19774635	1946	1946	1946	1946	0
540	20241112	104100	19774635	1946	1946	1946	1946	1
541	20241112	104000	19772689	1946	1945	1946	1945	75
542	20241112	103900	19626740	1945	1945	1945	1945	0
543	20241112	103800	19626740	1945	1945	1945	1945	0
544	20241112	103700	19626740	1945	1929	1945	1929	4
545	20241112	103600	19619008	1929	1929	1929	1929	0
546	20241112	103500	19619008	1929	1929	1929	1929	0
547	20241112	103400	19619008	1929	1929	1929	1929	0
548	20241112	103300	19619008	1929	1929	1929	1929	223
549	20241112	103200	19188841	1931	1931	1931	1931	0
550	20241112	103100	19188841	1931	1931	1931	1931	0
551	20241112	103000	19188841	1931	1931	1931	1931	0
552	20241112	102900	19188841	1931	1931	1931	1931	0
553	20241112	102800	19188841	1931	1931	1931	1931	0
554	20241112	102700	19188841	1931	1931	1931	1931	0
555	20241112	102600	19188841	1931	1931	1931	1931	0
556	20241112	102500	19188841	1931	1933	1933	1931	354
557	20241112	102400	18504563	1934	1934	1934	1934	104
558	20241112	102300	18303427	1934	1934	1934	1934	5
559	20241112	102200	18293757	1934	1934	1934	1934	30
560	20241112	102100	18235737	1934	1934	1934	1934	250
561	20241112	102000	17752237	1946	1946	1946	1946	0
562	20241112	101900	17752237	1946	1946	1946	1946	0
563	20241112	101800	17752237	1946	1946	1946	1946	1
564	20241112	101700	17750291	1935	1935	1935	1935	0
565	20241112	101600	17750291	1935	1935	1935	1935	21
566	20241112	101500	17709656	1946	1946	1946	1946	0
567	20241112	101400	17709656	1946	1946	1946	1946	0
568	20241112	101300	17709656	1946	1946	1946	1946	38
569	20241112	101200	17635708	1937	1937	1937	1937	2800
570	20241112	101100	12212108	1946	1946	1946	1946	0
571	20241112	101000	12212108	1946	1946	1946	1946	0
572	20241112	100900	12212108	1946	1946	1946	1946	0
573	20241112	100800	12212108	1946	1946	1946	1946	0
574	20241112	100700	12212108	1946	1946	1946	1946	0
575	20241112	100600	12212108	1946	1946	1946	1946	0
576	20241112	100500	12212108	1946	1946	1946	1946	219
577	20241112	100400	11785934	1946	1946	1946	1946	0
578	20241112	100300	11785934	1946	1946	1946	1946	0
579	20241112	100200	11785934	1946	1941	1946	1941	1031
580	20241112	100100	9779698	1939	1939	1939	1939	0
581	20241112	100000	9779698	1939	1939	1939	1939	0
582	20241112	095900	9779698	1939	1939	1939	1939	0
583	20241112	095800	9779698	1939	1939	1939	1939	0
584	20241112	095700	9779698	1939	1939	1939	1939	0
585	20241112	095600	9779698	1939	1939	1939	1939	0
586	20241112	095500	9779698	1939	1939	1939	1939	0
587	20241112	095400	9779698	1939	1939	1939	1939	1
588	20241112	095300	9777759	1941	1941	1941	1941	0
589	20241112	095200	9777759	1941	1941	1941	1941	0
590	20241112	095100	9777759	1941	1941	1941	1941	0
591	20241112	095000	9777759	1941	1941	1941	1941	2
592	20241112	094900	9773877	1934	1940	1940	1934	997
593	20241112	094800	7844109	1942	1944	1944	1942	352
594	20241112	094700	7160522	1946	1946	1946	1946	0
595	20241112	094600	7160522	1946	1946	1946	1946	0
596	20241112	094500	7160522	1946	1946	1946	1946	0
597	20241112	094400	7160522	1946	1946	1946	1946	0
598	20241112	094300	7160522	1946	1946	1946	1946	0
599	20241112	094200	7160522	1946	1946	1946	1946	501
600	20241112	094100	6185576	1946	1946	1946	1946	0
601	20241112	094000	6185576	1946	1946	1946	1946	1
602	20241112	093900	6183630	1946	1946	1946	1946	0
603	20241112	093800	6183630	1946	1946	1946	1946	0
604	20241112	093700	6183630	1946	1946	1946	1946	3
605	20241112	093600	6177792	1946	1946	1946	1946	505
606	20241112	093500	5195062	1946	1946	1946	1946	0
607	20241112	093400	5195062	1946	1946	1946	1946	0
608	20241112	093300	5195062	1946	1946	1946	1946	0
609	20241112	093200	5195062	1946	1946	1946	1946	0
610	20241112	093100	5195062	1946	1946	1946	1946	0
611	20241112	093000	5195062	1946	1946	1946	1946	1
612	20241112	092900	5193116	1937	1937	1937	1937	0
613	20241112	092800	5193116	1937	1946	1946	1937	3
614	20241112	092700	5187287	1946	1938	1946	1937	372
615	20241112	092600	4466585	1940	1945	1945	1940	110
616	20241112	092500	4252685	1945	1945	1945	1945	0
617	20241112	092400	4252685	1945	1945	1945	1945	20
618	20241112	092300	4213785	1946	1946	1946	1946	0
619	20241112	092200	4213785	1946	1946	1946	1946	0
620	20241112	092100	4213785	1946	1946	1946	1946	0
621	20241112	092000	4213785	1946	1946	1946	1946	48
622	20241112	091900	4120377	1944	1960	1960	1935	641
623	20241112	091800	2870029	1977	1965	1977	1965	201
624	20241112	091700	2474027	1972	1975	1975	1970	813
625	20241112	091600	871934	1990	1990	1990	1990	0
626	20241112	091500	871934	1990	1990	1990	1990	0
627	20241112	091400	871934	1990	1990	1990	1990	0
628	20241112	091300	871934	1990	1990	1990	1990	0
629	20241112	091200	871934	1990	1990	1990	1990	1
630	20241112	091100	869944	1978	1981	1981	1978	30
631	20241112	091000	810518	1981	1981	1981	1981	3
632	20241112	090900	804575	1984	1986	1986	1984	70
633	20241112	090800	665670	2005	2005	2005	2005	1
634	20241112	090700	663665	1986	1987	1987	1986	320
635	20241112	090600	28125	2005	2005	2005	2005	0
636	20241112	090500	28125	2005	2005	2005	2005	0
637	20241112	090400	28125	2005	2005	2005	2005	0
638	20241112	090300	28125	2005	2005	2005	2005	0
639	20241112	090200	28125	2005	2005	2005	2005	3
640	20241112	090100	22110	2010	2010	2010	2010	4
641	20241112	090000	14070	2010	2010	2010	2010	7