KissMeData/065570/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194600	483150935	1940	1940	1940	1940	1742
3	20241125	194500	483150935	1940	1940	1940	1940	0
4	20241125	194400	483150935	1940	1940	1940	1940	0
5	20241125	194300	483150935	1940	1940	1940	1940	0
6	20241125	194200	483150935	1940	1940	1940	1940	0
7	20241125	194100	483150935	1940	1940	1940	1940	0
8	20241125	194000	483150935	1940	1940	1940	1940	0
9	20241125	193900	483150935	1940	1940	1940	1940	0
10	20241125	193800	483150935	1940	1940	1940	1940	0
11	20241125	193700	483150935	1940	1940	1940	1940	0
12	20241125	193600	483150935	1940	1940	1940	1940	0
13	20241125	193500	483150935	1940	1940	1940	1940	0
14	20241125	193400	483150935	1940	1940	1940	1940	0
15	20241125	193300	483150935	1940	1940	1940	1940	0
16	20241125	193200	483150935	1940	1940	1940	1940	0
17	20241125	193100	483150935	1940	1940	1940	1940	0
18	20241125	193000	483150935	1940	1940	1940	1940	0
19	20241125	192900	483150935	1940	1940	1940	1940	0
20	20241125	192800	483150935	1940	1940	1940	1940	0
21	20241125	192700	483150935	1940	1940	1940	1940	0
22	20241125	192600	483150935	1940	1940	1940	1940	0
23	20241125	192500	483150935	1940	1940	1940	1940	0
24	20241125	192400	483150935	1940	1940	1940	1940	0
25	20241125	192300	483150935	1940	1940	1940	1940	0
26	20241125	192200	483150935	1940	1940	1940	1940	0
27	20241125	192100	483150935	1940	1940	1940	1940	0
28	20241125	192000	483150935	1940	1940	1940	1940	0
29	20241125	191900	483150935	1940	1940	1940	1940	0
30	20241125	191800	483150935	1940	1940	1940	1940	0
31	20241125	191700	483150935	1940	1940	1940	1940	0
32	20241125	191600	483150935	1940	1940	1940	1940	1742
33	20241125	191500	483150935	1940	1940	1940	1940	0
34	20241125	191400	483150935	1940	1940	1940	1940	0
35	20241125	191300	483150935	1940	1940	1940	1940	0
36	20241125	191200	483150935	1940	1940	1940	1940	0
37	20241125	191100	483150935	1940	1940	1940	1940	0
38	20241125	191000	483150935	1940	1940	1940	1940	0
39	20241125	190900	483150935	1940	1940	1940	1940	0
40	20241125	190800	483150935	1940	1940	1940	1940	0
41	20241125	190700	483150935	1940	1940	1940	1940	0
42	20241125	190600	483150935	1940	1940	1940	1940	0
43	20241125	190500	483150935	1940	1940	1940	1940	0
44	20241125	190400	483150935	1940	1940	1940	1940	0
45	20241125	190300	483150935	1940	1940	1940	1940	0
46	20241125	190200	483150935	1940	1940	1940	1940	0
47	20241125	190100	483150935	1940	1940	1940	1940	0
48	20241125	190000	483150935	1940	1940	1940	1940	0
49	20241125	185900	483150935	1940	1940	1940	1940	0
50	20241125	185800	483150935	1940	1940	1940	1940	0
51	20241125	185700	483150935	1940	1940	1940	1940	0
52	20241125	185600	483150935	1940	1940	1940	1940	0
53	20241125	185500	483150935	1940	1940	1940	1940	0
54	20241125	185400	483150935	1940	1940	1940	1940	0
55	20241125	185300	483150935	1940	1940	1940	1940	0
56	20241125	185200	483150935	1940	1940	1940	1940	0
57	20241125	185100	483150935	1940	1940	1940	1940	0
58	20241125	185000	483150935	1940	1940	1940	1940	0
59	20241125	184900	483150935	1940	1940	1940	1940	0
60	20241125	184800	483150935	1940	1940	1940	1940	0
61	20241125	184700	483150935	1940	1940	1940	1940	0
62	20241125	184600	483150935	1940	1940	1940	1940	1742
63	20241125	184500	483150935	1940	1940	1940	1940	0
64	20241125	184400	483150935	1940	1940	1940	1940	0
65	20241125	184300	483150935	1940	1940	1940	1940	0
66	20241125	184200	483150935	1940	1940	1940	1940	0
67	20241125	184100	483150935	1940	1940	1940	1940	0
68	20241125	184000	483150935	1940	1940	1940	1940	0
69	20241125	183900	483150935	1940	1940	1940	1940	0
70	20241125	183800	483150935	1940	1940	1940	1940	0
71	20241125	183700	483150935	1940	1940	1940	1940	0
72	20241125	183600	483150935	1940	1940	1940	1940	0
73	20241125	183500	483150935	1940	1940	1940	1940	0
74	20241125	183400	483150935	1940	1940	1940	1940	0
75	20241125	183300	483150935	1940	1940	1940	1940	0
76	20241125	183200	483150935	1940	1940	1940	1940	0
77	20241125	183100	483150935	1940	1940	1940	1940	0
78	20241125	183000	483150935	1940	1940	1940	1940	0
79	20241125	182900	483150935	1940	1940	1940	1940	0
80	20241125	182800	483150935	1940	1940	1940	1940	0
81	20241125	182700	483150935	1940	1940	1940	1940	0
82	20241125	182600	483150935	1940	1940	1940	1940	0
83	20241125	182500	483150935	1940	1940	1940	1940	0
84	20241125	182400	483150935	1940	1940	1940	1940	0
85	20241125	182300	483150935	1940	1940	1940	1940	0
86	20241125	182200	483150935	1940	1940	1940	1940	0
87	20241125	182100	483150935	1940	1940	1940	1940	0
88	20241125	182000	483150935	1940	1940	1940	1940	0
89	20241125	181900	483150935	1940	1940	1940	1940	0
90	20241125	181800	483150935	1940	1940	1940	1940	0
91	20241125	181700	483150935	1940	1940	1940	1940	0
92	20241125	181600	483150935	1940	1940	1940	1940	1742
93	20241125	181500	483150935	1940	1940	1940	1940	0
94	20241125	181400	483150935	1940	1940	1940	1940	0
95	20241125	181300	483150935	1940	1940	1940	1940	0
96	20241125	181200	483150935	1940	1940	1940	1940	0
97	20241125	181100	483150935	1940	1940	1940	1940	0
98	20241125	181000	483150935	1940	1940	1940	1940	0
99	20241125	180900	483150935	1940	1940	1940	1940	0
100	20241125	180800	483150935	1940	1940	1940	1940	0
101	20241125	180700	483150935	1940	1940	1940	1940	0
102	20241125	180600	483150935	1940	1940	1940	1940	0
103	20241125	180500	483150935	1940	1940	1940	1940	0
104	20241125	180400	483150935	1940	1940	1940	1940	0
105	20241125	180300	483150935	1940	1940	1940	1940	0
106	20241125	180200	483150935	1940	1940	1940	1940	0
107	20241125	180100	483150935	1940	1940	1940	1940	0
108	20241125	180000	483150935	1940	1940	1940	1940	0
109	20241125	175900	483150935	1940	1940	1940	1940	0
110	20241125	175800	483150935	1940	1940	1940	1940	0
111	20241125	175700	483150935	1940	1940	1940	1940	0
112	20241125	175600	483150935	1940	1940	1940	1940	0
113	20241125	175500	483150935	1940	1940	1940	1940	0
114	20241125	175400	483150935	1940	1940	1940	1940	0
115	20241125	175300	483150935	1940	1940	1940	1940	0
116	20241125	175200	483150935	1940	1940	1940	1940	0
117	20241125	175100	483150935	1940	1940	1940	1940	0
118	20241125	175000	483150935	1940	1940	1940	1940	0
119	20241125	174900	483150935	1940	1940	1940	1940	0
120	20241125	174800	483150935	1940	1940	1940	1940	0
121	20241125	174700	483150935	1940	1940	1940	1940	0
122	20241125	174600	483150935	1940	1940	1940	1940	1742
123	20241125	174500	483150935	1940	1940	1940	1940	0
124	20241125	174400	483150935	1940	1940	1940	1940	0
125	20241125	174300	483150935	1940	1940	1940	1940	0
126	20241125	174200	483150935	1940	1940	1940	1940	0
127	20241125	174100	483150935	1940	1940	1940	1940	0
128	20241125	174000	483150935	1940	1940	1940	1940	0
129	20241125	173900	483150935	1940	1940	1940	1940	0
130	20241125	173800	483150935	1940	1940	1940	1940	0
131	20241125	173700	483150935	1940	1940	1940	1940	0
132	20241125	173600	483150935	1940	1940	1940	1940	0
133	20241125	173500	483150935	1940	1940	1940	1940	0
134	20241125	173400	483150935	1940	1940	1940	1940	0
135	20241125	173300	483150935	1940	1940	1940	1940	0
136	20241125	173200	483150935	1940	1940	1940	1940	0
137	20241125	173100	483150935	1940	1940	1940	1940	0
138	20241125	173000	483150935	1940	1940	1940	1940	0
139	20241125	172900	483150935	1940	1940	1940	1940	0
140	20241125	172800	483150935	1940	1940	1940	1940	0
141	20241125	172700	483150935	1940	1940	1940	1940	0
142	20241125	172600	483150935	1940	1940	1940	1940	0
143	20241125	172500	483150935	1940	1940	1940	1940	0
144	20241125	172400	483150935	1940	1940	1940	1940	0
145	20241125	172300	483150935	1940	1940	1940	1940	0
146	20241125	172200	483150935	1940	1940	1940	1940	0
147	20241125	172100	483150935	1940	1940	1940	1940	0
148	20241125	172000	483150935	1940	1940	1940	1940	0
149	20241125	171900	483150935	1940	1940	1940	1940	0
150	20241125	171800	483150935	1940	1940	1940	1940	0
151	20241125	171700	483150935	1940	1940	1940	1940	0
152	20241125	171600	483150935	1940	1940	1940	1940	1742
153	20241125	171500	483150935	1940	1940	1940	1940	0
154	20241125	171400	483150935	1940	1940	1940	1940	0
155	20241125	171300	483150935	1940	1940	1940	1940	0
156	20241125	171200	483150935	1940	1940	1940	1940	0
157	20241125	171100	483150935	1940	1940	1940	1940	0
158	20241125	171000	483150935	1940	1940	1940	1940	0
159	20241125	170900	483150935	1940	1940	1940	1940	0
160	20241125	170800	483150935	1940	1940	1940	1940	0
161	20241125	170700	483150935	1940	1940	1940	1940	0
162	20241125	170600	483150935	1940	1940	1940	1940	0
163	20241125	170500	483150935	1940	1940	1940	1940	0
164	20241125	170400	483150935	1940	1940	1940	1940	0
165	20241125	170300	483150935	1940	1940	1940	1940	0
166	20241125	170200	483150935	1940	1940	1940	1940	0
167	20241125	170100	483150935	1940	1940	1940	1940	0
168	20241125	170000	483150935	1940	1940	1940	1940	0
169	20241125	165900	483150935	1940	1940	1940	1940	0
170	20241125	165800	483150935	1940	1940	1940	1940	0
171	20241125	165700	483150935	1940	1940	1940	1940	0
172	20241125	165600	483150935	1940	1940	1940	1940	0
173	20241125	165500	483150935	1940	1940	1940	1940	0
174	20241125	165400	483150935	1940	1940	1940	1940	0
175	20241125	165300	483150935	1940	1940	1940	1940	0
176	20241125	165200	483150935	1940	1940	1940	1940	0
177	20241125	165100	483150935	1940	1940	1940	1940	0
178	20241125	165000	483150935	1940	1940	1940	1940	0
179	20241125	164900	483150935	1940	1940	1940	1940	0
180	20241125	164800	483150935	1940	1940	1940	1940	0
181	20241125	164700	483150935	1940	1940	1940	1940	0
182	20241125	164600	483150935	1940	1940	1940	1940	1742
183	20241125	164500	483150935	1940	1940	1940	1940	0
184	20241125	164400	483150935	1940	1940	1940	1940	0
185	20241125	164300	483150935	1940	1940	1940	1940	0
186	20241125	164200	483150935	1940	1940	1940	1940	0
187	20241125	164100	483150935	1940	1940	1940	1940	0
188	20241125	164000	483150935	1940	1940	1940	1940	0
189	20241125	163900	483150935	1940	1940	1940	1940	0
190	20241125	163800	483150935	1940	1940	1940	1940	0
191	20241125	163700	483150935	1940	1940	1940	1940	0
192	20241125	163600	483150935	1940	1940	1940	1940	0
193	20241125	163500	483150935	1940	1940	1940	1940	0
194	20241125	163400	483150935	1940	1940	1940	1940	0
195	20241125	163300	483150935	1940	1940	1940	1940	0
196	20241125	163200	483150935	1940	1940	1940	1940	0
197	20241125	163100	483150935	1940	1940	1940	1940	0
198	20241125	163000	483150935	1940	1940	1940	1940	0
199	20241125	162900	483150935	1940	1940	1940	1940	0
200	20241125	162800	483150935	1940	1940	1940	1940	0
201	20241125	162700	483150935	1940	1940	1940	1940	0
202	20241125	162600	483150935	1940	1940	1940	1940	0
203	20241125	162500	483150935	1940	1940	1940	1940	0
204	20241125	162400	483150935	1940	1940	1940	1940	0
205	20241125	162300	483150935	1940	1940	1940	1940	0
206	20241125	162200	483150935	1940	1940	1940	1940	0
207	20241125	162100	483150935	1940	1940	1940	1940	0
208	20241125	162000	483150935	1940	1940	1940	1940	0
209	20241125	161900	483150935	1940	1940	1940	1940	0
210	20241125	161800	483150935	1940	1940	1940	1940	0
211	20241125	161700	483150935	1940	1940	1940	1940	0
212	20241125	161600	483150935	1940	1940	1940	1940	1742
213	20241125	161500	483150935	1940	1940	1940	1940	0
214	20241125	161400	483150935	1940	1940	1940	1940	0
215	20241125	161300	483150935	1940	1940	1940	1940	0
216	20241125	161200	483150935	1940	1940	1940	1940	0
217	20241125	161100	483150935	1940	1940	1940	1940	0
218	20241125	161000	483150935	1940	1940	1940	1940	0
219	20241125	160900	483150935	1940	1940	1940	1940	0
220	20241125	160800	483150935	1940	1940	1940	1940	0
221	20241125	160700	483150935	1940	1940	1940	1940	0
222	20241125	160600	483150935	1940	1940	1940	1940	0
223	20241125	160500	483150935	1940	1940	1940	1940	0
224	20241125	160400	483150935	1940	1940	1940	1940	0
225	20241125	160300	483150935	1940	1940	1940	1940	0
226	20241125	160200	483150935	1940	1940	1940	1940	0
227	20241125	160100	483150935	1940	1940	1940	1940	0
228	20241125	160000	483150935	1940	1940	1940	1940	0
229	20241125	155900	483150935	1940	1940	1940	1940	0
230	20241125	155800	483150935	1940	1940	1940	1940	0
231	20241125	155700	483150935	1940	1940	1940	1940	0
232	20241125	155600	483150935	1940	1940	1940	1940	0
233	20241125	155500	483150935	1940	1940	1940	1940	0
234	20241125	155400	483150935	1940	1940	1940	1940	0
235	20241125	155300	483150935	1940	1940	1940	1940	0
236	20241125	155200	483150935	1940	1940	1940	1940	0
237	20241125	155100	483150935	1940	1940	1940	1940	0
238	20241125	155000	483150935	1940	1940	1940	1940	0
239	20241125	154900	483150935	1940	1940	1940	1940	0
240	20241125	154800	483150935	1940	1940	1940	1940	0
241	20241125	154700	483150935	1940	1940	1940	1940	0
242	20241125	154600	483150935	1940	1940	1940	1940	1742
243	20241125	154500	483150935	1940	1940	1940	1940	0
244	20241125	154400	483150935	1940	1940	1940	1940	0
245	20241125	154300	483150935	1940	1940	1940	1940	0
246	20241125	154200	483150935	1940	1940	1940	1940	0
247	20241125	154100	483150935	1940	1940	1940	1940	0
248	20241125	154000	483150935	1940	1940	1940	1940	0
249	20241125	153900	483150935	1940	1940	1940	1940	0
250	20241125	153800	483150935	1940	1940	1940	1940	0
251	20241125	153700	483150935	1940	1940	1940	1940	0
252	20241125	153600	483150935	1940	1940	1940	1940	0
253	20241125	153500	483150935	1940	1940	1940	1940	0
254	20241125	153400	483150935	1940	1940	1940	1940	0
255	20241125	153300	483150935	1940	1940	1940	1940	0
256	20241125	153200	483150935	1940	1940	1940	1940	0
257	20241125	153100	483150935	1940	1940	1940	1940	0
258	20241125	153000	483150935	1940	1940	1940	1940	1742
259	20241125	152900	479771455	1944	1944	1944	1944	0
260	20241125	152800	479771455	1944	1944	1944	1944	0
261	20241125	152700	479771455	1944	1944	1944	1944	0
262	20241125	152600	479771455	1944	1944	1944	1944	0
263	20241125	152500	479771455	1944	1944	1944	1944	0
264	20241125	152400	479771455	1944	1944	1944	1944	0
265	20241125	152300	479771455	1944	1944	1944	1944	0
266	20241125	152200	479771455	1944	1944	1944	1944	0
267	20241125	152100	479771455	1944	1944	1944	1944	0
268	20241125	152000	479771455	1944	1944	1944	1944	0
269	20241125	151900	479771455	1944	1944	1944	1944	0
270	20241125	151800	479771455	1944	1944	1944	1944	0
271	20241125	151700	479771455	1944	1944	1944	1944	0
272	20241125	151600	479771455	1944	1944	1944	1944	0
273	20241125	151500	479771455	1944	1944	1944	1944	0
274	20241125	151400	479771455	1944	1944	1944	1944	0
275	20241125	151300	479771455	1944	1940	1944	1940	420
276	20241125	151200	478955359	1940	1940	1940	1940	0
277	20241125	151100	478955359	1940	1940	1940	1940	0
278	20241125	151000	478955359	1940	1934	1940	1934	60
279	20241125	150900	478839259	1935	1935	1935	1935	11
280	20241125	150800	478817974	1935	1935	1935	1935	0
281	20241125	150700	478817974	1935	1935	1935	1935	0
282	20241125	150600	478817974	1935	1935	1935	1935	30
283	20241125	150500	478759924	1944	1944	1944	1944	0
284	20241125	150400	478759924	1944	1944	1944	1944	1
285	20241125	150300	478757980	1945	1944	1945	1944	2
286	20241125	150200	478754091	1947	1947	1947	1947	0
287	20241125	150100	478754091	1947	1937	1947	1926	1525
288	20241125	150000	475785434	1948	1948	1948	1948	0
289	20241125	145900	475785434	1948	1948	1948	1948	0
290	20241125	145800	475785434	1948	1948	1948	1948	0
291	20241125	145700	475785434	1948	1948	1948	1948	0
292	20241125	145600	475785434	1948	1948	1948	1948	0
293	20241125	145500	475785434	1948	1948	1948	1948	0
294	20241125	145400	475785434	1948	1945	1948	1945	655
295	20241125	145300	474509561	1939	1938	1939	1938	359
296	20241125	145200	473813532	1937	1937	1937	1937	4
297	20241125	145100	473805784	1938	1938	1938	1938	42
298	20241125	145000	473724388	1937	1937	1937	1937	0
299	20241125	144900	473724388	1937	1937	1937	1937	0
300	20241125	144800	473724388	1937	1937	1937	1937	1
301	20241125	144700	473722451	1937	1937	1937	1937	0
302	20241125	144600	473722451	1937	1937	1937	1920	107
303	20241125	144500	473515209	1938	1938	1938	1938	0
304	20241125	144400	473515209	1938	1938	1938	1938	0
305	20241125	144300	473515209	1938	1938	1938	1938	0
306	20241125	144200	473515209	1938	1938	1938	1938	200
307	20241125	144100	473127609	1933	1931	1933	1924	7800
308	20241125	144000	458111585	1931	1931	1931	1931	0
309	20241125	143900	458111585	1931	1931	1931	1931	1
310	20241125	143800	458109654	1950	1950	1950	1950	900
311	20241125	143700	456354654	1950	1949	1950	1949	4000
312	20241125	143600	448554724	1950	1950	1950	1950	0
313	20241125	143500	448554724	1950	1950	1950	1950	0
314	20241125	143400	448554724	1950	1950	1950	1950	0
315	20241125	143300	448554724	1950	1950	1950	1950	0
316	20241125	143200	448554724	1950	1950	1950	1950	0
317	20241125	143100	448554724	1950	1950	1950	1950	0
318	20241125	143000	448554724	1950	1950	1950	1950	0
319	20241125	142900	448554724	1950	1950	1950	1950	0
320	20241125	142800	448554724	1950	1948	1950	1948	1637
321	20241125	142700	445363031	1943	1932	1943	1932	339
322	20241125	142600	444707397	1922	1931	1931	1922	17104
323	20241125	142500	411729202	1931	1938	1938	1931	115
324	20241125	142400	411507067	1940	1940	1940	1940	0
325	20241125	142300	411507067	1940	1940	1940	1940	0
326	20241125	142200	411507067	1940	1940	1940	1940	0
327	20241125	142100	411507067	1940	1940	1940	1940	0
328	20241125	142000	411507067	1940	1940	1940	1940	0
329	20241125	141900	411507067	1940	1940	1940	1940	0
330	20241125	141800	411507067	1940	1939	1940	1939	379
331	20241125	141700	410772111	1939	1938	1939	1938	62
332	20241125	141600	410651895	1929	1929	1929	1929	0
333	20241125	141500	410651895	1929	1933	1933	1929	1072
334	20241125	141400	408583313	1934	1934	1934	1934	0
335	20241125	141300	408583313	1934	1934	1934	1934	0
336	20241125	141200	408583313	1934	1934	1934	1934	1
337	20241125	141100	408581379	1940	1940	1940	1940	0
338	20241125	141000	408581379	1940	1943	1943	1940	42
339	20241125	140900	408499791	1944	1944	1944	1944	148
340	20241125	140800	408212079	1959	1959	1959	1959	0
341	20241125	140700	408212079	1959	1959	1959	1959	0
342	20241125	140600	408212079	1959	1956	1959	1954	1129
343	20241125	140500	406003424	1959	1959	1959	1959	0
344	20241125	140400	406003424	1959	1959	1959	1959	0
345	20241125	140300	406003424	1959	1959	1959	1959	0
346	20241125	140200	406003424	1959	1959	1959	1959	0
347	20241125	140100	406003424	1959	1959	1959	1959	0
348	20241125	140000	406003424	1959	1959	1959	1959	0
349	20241125	135900	406003424	1959	1959	1959	1959	0
350	20241125	135800	406003424	1959	1956	1973	1956	6499
351	20241125	135700	393264712	1959	1954	1959	1954	675
352	20241125	135600	391945518	1954	1954	1954	1954	0
353	20241125	135500	391945518	1954	1954	1954	1954	0
354	20241125	135400	391945518	1954	1954	1954	1954	0
355	20241125	135300	391945518	1954	1954	1954	1954	0
356	20241125	135200	391945518	1954	1954	1954	1954	0
357	20241125	135100	391945518	1954	1954	1954	1954	0
358	20241125	135000	391945518	1954	1954	1954	1954	5
359	20241125	134900	391935748	1944	1944	1944	1944	0
360	20241125	134800	391935748	1944	1944	1944	1944	0
361	20241125	134700	391935748	1944	1944	1944	1944	0
362	20241125	134600	391935748	1944	1946	1946	1944	3000
363	20241125	134500	386103586	1957	1957	1957	1957	0
364	20241125	134400	386103586	1957	1957	1957	1957	0
365	20241125	134300	386103586	1957	1957	1957	1957	0
366	20241125	134200	386103586	1957	1957	1957	1957	0
367	20241125	134100	386103586	1957	1957	1957	1957	24
368	20241125	134000	386056618	1958	1958	1958	1958	41
369	20241125	133900	385976340	1944	1944	1944	1944	204
370	20241125	133800	385579764	1944	1947	1947	1944	204
371	20241125	133700	385183069	1944	1951	1951	1944	4
372	20241125	133600	385175283	1961	1961	1961	1961	0
373	20241125	133500	385175283	1961	1961	1961	1961	0
374	20241125	133400	385175283	1961	1961	1961	1961	0
375	20241125	133300	385175283	1961	1961	1961	1961	0
376	20241125	133200	385175283	1961	1961	1961	1961	0
377	20241125	133100	385175283	1961	1961	1961	1961	0
378	20241125	133000	385175283	1961	1970	1970	1961	7
379	20241125	132900	385161547	1960	1960	1960	1960	405
380	20241125	132800	384367747	1973	1973	1973	1973	0
381	20241125	132700	384367747	1973	1971	1973	1971	260
382	20241125	132600	383854920	1971	1960	1971	1960	13
383	20241125	132500	383829330	1960	1960	1960	1960	0
384	20241125	132400	383829330	1960	1960	1960	1960	0
385	20241125	132300	383829330	1960	1960	1960	1960	0
386	20241125	132200	383829330	1960	1960	1960	1960	0
387	20241125	132100	383829330	1960	1960	1960	1960	85
388	20241125	132000	383662730	1960	1960	1960	1960	0
389	20241125	131900	383662730	1960	1960	1960	1960	537
390	20241125	131800	382610210	1960	1960	1960	1960	51
391	20241125	131700	382510250	1960	1960	1960	1960	102
392	20241125	131600	382310330	1960	1960	1960	1960	10000
393	20241125	131500	362710330	1960	1965	1965	1960	9415
394	20241125	131400	344255725	1979	1978	1979	1978	200
395	20241125	131300	343859943	1980	1980	1980	1980	0
396	20241125	131200	343859943	1980	1980	1980	1980	0
397	20241125	131100	343859943	1980	1975	1980	1975	3415
398	20241125	131000	337103313	1975	1967	1975	1967	107
399	20241125	130900	336892496	1967	1957	1967	1957	379
400	20241125	130800	336150603	1957	1957	1957	1957	4
401	20241125	130700	336142775	1961	1952	1961	1952	873
402	20241125	130600	334437418	1952	1951	1952	1951	61
403	20241125	130500	334318405	1951	1939	1951	1939	934
404	20241125	130400	332502915	1932	1932	1932	1932	0
405	20241125	130300	332502915	1932	1932	1932	1932	0
406	20241125	130200	332502915	1932	1933	1933	1932	122
407	20241125	130100	332267207	1942	1942	1942	1942	0
408	20241125	130000	332267207	1942	1942	1942	1942	2
409	20241125	125900	332263323	1931	1931	1931	1931	0
410	20241125	125800	332263323	1931	1931	1931	1931	10
411	20241125	125700	332244013	1931	1931	1931	1931	0
412	20241125	125600	332244013	1931	1931	1931	1931	42
413	20241125	125500	332162911	1932	1932	1932	1932	0
414	20241125	125400	332162911	1932	1932	1932	1932	0
415	20241125	125300	332162911	1932	1934	1934	1932	154
416	20241125	125200	331865103	1934	1934	1934	1934	10
417	20241125	125100	331845763	1945	1935	1945	1935	30
418	20241125	125000	331787703	1945	1945	1945	1945	6
419	20241125	124900	331776033	1936	1936	1936	1936	0
420	20241125	124800	331776033	1936	1936	1936	1936	1
421	20241125	124700	331774097	1936	1936	1936	1936	0
422	20241125	124600	331774097	1936	1936	1936	1936	0
423	20241125	124500	331774097	1936	1937	1937	1936	68
424	20241125	124400	331642428	1937	1937	1937	1937	0
425	20241125	124300	331642428	1937	1937	1937	1937	0
426	20241125	124200	331642428	1937	1937	1937	1937	0
427	20241125	124100	331642428	1937	1937	1937	1937	0
428	20241125	124000	331642428	1937	1937	1937	1937	0
429	20241125	123900	331642428	1937	1937	1937	1937	0
430	20241125	123800	331642428	1937	1937	1937	1937	0
431	20241125	123700	331642428	1937	1937	1937	1937	0
432	20241125	123600	331642428	1937	1937	1937	1937	0
433	20241125	123500	331642428	1937	1937	1937	1937	0
434	20241125	123400	331642428	1937	1937	1937	1937	2
435	20241125	123300	331638554	1937	1937	1937	1937	1
436	20241125	123200	331636617	1955	1954	1955	1954	20
437	20241125	123100	331597533	1936	1940	1940	1936	60
438	20241125	123000	331481247	1951	1951	1951	1951	6
439	20241125	122900	331469541	1955	1955	1955	1955	0
440	20241125	122800	331469541	1955	1955	1955	1955	0
441	20241125	122700	331469541	1955	1953	1955	1953	1000
442	20241125	122600	329514623	1953	1953	1953	1953	0
443	20241125	122500	329514623	1953	1953	1953	1953	0
444	20241125	122400	329514623	1953	1953	1953	1953	0
445	20241125	122300	329514623	1953	1953	1953	1953	0
446	20241125	122200	329514623	1953	1953	1953	1953	0
447	20241125	122100	329514623	1953	1953	1953	1953	0
448	20241125	122000	329514623	1953	1951	1953	1951	62
449	20241125	121900	329393605	1940	1940	1940	1940	0
450	20241125	121800	329393605	1940	1940	1940	1940	0
451	20241125	121700	329393605	1940	1940	1940	1940	0
452	20241125	121600	329393605	1940	1940	1940	1940	0
453	20241125	121500	329393605	1940	1940	1940	1940	70
454	20241125	121400	329257805	1940	1940	1940	1940	0
455	20241125	121300	329257805	1940	1940	1940	1940	0
456	20241125	121200	329257805	1940	1940	1940	1940	0
457	20241125	121100	329257805	1940	1953	1954	1940	16220
458	20241125	121000	297781767	1953	1947	1953	1947	2968
459	20241125	120900	291993713	1938	1938	1938	1938	0
460	20241125	120800	291993713	1938	1938	1938	1938	0
461	20241125	120700	291993713	1938	1938	1938	1938	0
462	20241125	120600	291993713	1938	1938	1938	1938	0
463	20241125	120500	291993713	1938	1938	1938	1938	0
464	20241125	120400	291993713	1938	1938	1938	1938	10
465	20241125	120300	291974333	1938	1938	1938	1938	0
466	20241125	120200	291974333	1938	1938	1938	1938	0
467	20241125	120100	291974333	1938	1948	1948	1936	203
468	20241125	120000	291581113	1953	1953	1953	1953	0
469	20241125	115900	291581113	1953	1953	1953	1953	0
470	20241125	115800	291581113	1953	1953	1953	1953	0
471	20241125	115700	291581113	1953	1953	1953	1953	0
472	20241125	115600	291581113	1953	1953	1953	1953	0
473	20241125	115500	291581113	1953	1953	1953	1953	0
474	20241125	115400	291581113	1953	1953	1953	1953	5
475	20241125	115300	291571348	1953	1953	1953	1953	0
476	20241125	115200	291571348	1953	1956	1956	1953	110
477	20241125	115100	291356268	1965	1965	1965	1965	0
478	20241125	115000	291356268	1965	1965	1965	1965	6
479	20241125	114900	291344478	1966	1966	1966	1966	0
480	20241125	114800	291344478	1966	1966	1966	1966	0
481	20241125	114700	291344478	1966	1966	1966	1966	5
482	20241125	114600	291334648	1966	1966	1966	1966	0
483	20241125	114500	291334648	1966	1966	1966	1966	0
484	20241125	114400	291334648	1966	1966	1966	1966	0
485	20241125	114300	291334648	1966	1966	1966	1966	0
486	20241125	114200	291334648	1966	1966	1966	1966	0
487	20241125	114100	291334648	1966	1969	1969	1966	186
488	20241125	114000	290968567	1969	1969	1969	1969	0
489	20241125	113900	290968567	1969	1969	1969	1969	0
490	20241125	113800	290968567	1969	1969	1969	1969	1
491	20241125	113700	290966598	1956	1956	1956	1956	50
492	20241125	113600	290868798	1969	1968	1969	1968	8
493	20241125	113500	290853047	1956	1956	1956	1956	900
494	20241125	113400	289092647	1956	1966	1966	1956	99
495	20241125	113300	288898942	1956	1956	1956	1956	0
496	20241125	113200	288898942	1956	1956	1956	1956	0
497	20241125	113100	288898942	1956	1956	1956	1956	0
498	20241125	113000	288898942	1956	1956	1956	1956	0
499	20241125	112900	288898942	1956	1956	1956	1956	0
500	20241125	112800	288898942	1956	1956	1956	1956	9
501	20241125	112700	288881338	1956	1956	1956	1956	0
502	20241125	112600	288881338	1956	1956	1956	1956	0
503	20241125	112500	288881338	1956	1956	1956	1956	0
504	20241125	112400	288881338	1956	1956	1956	1956	50
505	20241125	112300	288783538	1979	1974	1979	1974	300
506	20241125	112200	288190584	1948	1948	1948	1948	0
507	20241125	112100	288190584	1948	1948	1948	1948	0
508	20241125	112000	288190584	1948	1948	1948	1948	0
509	20241125	111900	288190584	1948	1948	1948	1948	0
510	20241125	111800	288190584	1948	1948	1948	1948	54
511	20241125	111700	288085392	1971	1971	1971	1971	0
512	20241125	111600	288085392	1971	1971	1971	1971	0
513	20241125	111500	288085392	1971	1971	1971	1971	0
514	20241125	111400	288085392	1971	1971	1971	1971	0
515	20241125	111300	288085392	1971	1965	1971	1965	5656
516	20241125	111200	276965423	1963	1950	1963	1950	3920
517	20241125	111100	269310253	1952	1952	1952	1952	0
518	20241125	111000	269310253	1952	1952	1952	1952	0
519	20241125	110900	269310253	1952	1952	1952	1952	0
520	20241125	110800	269310253	1952	1936	1952	1936	421
521	20241125	110700	268495037	1936	1936	1936	1936	0
522	20241125	110600	268495037	1936	1936	1936	1936	1725
523	20241125	110500	265155437	1935	1935	1935	1935	0
524	20241125	110400	265155437	1935	1935	1935	1935	0
525	20241125	110300	265155437	1935	1935	1935	1935	10
526	20241125	110200	265136087	1952	1952	1952	1952	0
527	20241125	110100	265136087	1952	1951	1952	1951	20
528	20241125	110000	265097066	1952	1939	1952	1934	101
529	20241125	105900	264901494	1940	1940	1940	1940	70
530	20241125	105800	264765694	1952	1952	1952	1952	0
531	20241125	105700	264765694	1952	1952	1952	1952	10
532	20241125	105600	264746174	1952	1952	1952	1952	51
533	20241125	105500	264646622	1941	1941	1941	1941	0
534	20241125	105400	264646622	1941	1941	1941	1941	40
535	20241125	105300	264568982	1940	1940	1940	1940	156
536	20241125	105200	264266342	1952	1952	1952	1952	200
537	20241125	105100	263875942	1952	1952	1952	1952	41
538	20241125	105000	263795910	1952	1952	1952	1952	0
539	20241125	104900	263795910	1952	1950	1952	1950	3000
540	20241125	104800	257940353	1950	1950	1950	1950	0
541	20241125	104700	257940353	1950	1950	1950	1950	20
542	20241125	104600	257901353	1934	1950	1950	1934	2581
543	20241125	104500	252892883	1950	1950	1950	1950	0
544	20241125	104400	252892883	1950	1950	1950	1950	0
545	20241125	104300	252892883	1950	1951	1951	1950	1042
546	20241125	104200	250860979	1952	1952	1952	1952	157
547	20241125	104100	250554515	1952	1966	1966	1952	77
548	20241125	104000	250403469	1965	1965	1965	1965	0
549	20241125	103900	250403469	1965	1965	1965	1965	944
550	20241125	103800	248548509	1965	1965	1965	1965	0
551	20241125	103700	248548509	1965	1965	1965	1965	100
552	20241125	103600	248352009	1966	1966	1966	1966	0
553	20241125	103500	248352009	1966	1961	1966	1961	409
554	20241125	103400	247548714	1950	1950	1950	1950	224
555	20241125	103300	247111914	1950	1940	1960	1940	6086
556	20241125	103200	235240226	1955	1955	1955	1955	505
557	20241125	103100	234252951	1955	1957	1973	1937	362
558	20241125	103000	233546873	1973	1972	1973	1965	2088
559	20241125	102900	229442514	1972	1972	1972	1972	0
560	20241125	102800	229442514	1972	1972	1972	1972	31
561	20241125	102700	229381382	1979	1973	1979	1972	201
562	20241125	102600	228984882	1973	1974	1974	1973	251
563	20241125	102500	228489458	1974	1995	1995	1974	351
564	20241125	102400	227794043	1995	1995	1995	1995	842
565	20241125	102300	226114253	1995	1995	1995	1995	143
566	20241125	102200	225828968	2000	1996	2000	1995	6203
567	20241125	102100	213452803	1995	1995	2010	1995	4335
568	20241125	102000	204790493	1996	2050	2055	1996	14583
569	20241125	101900	175051281	2045	2050	2095	2045	9588
570	20241125	101800	155160276	2050	2030	2050	2030	1360
571	20241125	101700	152384636	2030	2020	2030	2020	3811
572	20241125	101600	144650156	2010	1998	2045	1996	14843
573	20241125	101500	114955952	2000	1998	2000	1998	102
574	20241125	101400	114752154	1995	1977	2050	1977	3971
575	20241125	101300	106790916	1977	1972	1977	1972	1587
576	20241125	101200	103660959	1967	1967	1967	1967	0
577	20241125	101100	103660959	1967	1967	1967	1967	0
578	20241125	101000	103660959	1967	1967	1967	1967	200
579	20241125	100900	103267559	1968	1957	1968	1957	254
580	20241125	100800	102768291	1925	1925	1925	1925	50
581	20241125	100700	102672041	1968	1968	1968	1919	3
582	20241125	100600	102666186	1919	1955	1968	1919	294
583	20241125	100500	102092381	1953	1953	1953	1953	0
584	20241125	100400	102092381	1953	1944	1953	1944	225
585	20241125	100300	101653856	1950	1941	1950	1941	102
586	20241125	100200	101454974	1940	1939	1940	1939	8681
587	20241125	100100	84619434	1938	1935	1938	1934	9863
588	20241125	100000	65523390	1927	1926	1927	1926	2913
589	20241125	095900	59912590	1926	1927	1927	1926	3898
590	20241125	095800	52404593	1927	1927	1927	1927	100
591	20241125	095700	52211893	1926	1925	1926	1925	1059
592	20241125	095600	50172760	1925	1925	1925	1925	112
593	20241125	095500	49957160	1925	1923	1925	1923	1097
594	20241125	095400	47846309	1923	1925	1925	1923	96
595	20241125	095300	47661512	1915	1915	1915	1915	0
596	20241125	095200	47661512	1915	1915	1915	1915	0
597	20241125	095100	47661512	1915	1916	1916	1915	301
598	20241125	095000	47085072	1927	1927	1927	1927	0
599	20241125	094900	47085072	1927	1927	1927	1927	0
600	20241125	094800	47085072	1927	1927	1927	1927	3
601	20241125	094700	47079291	1927	1927	1927	1927	1
602	20241125	094600	47077364	1916	1916	1916	1916	6
603	20241125	094500	47065868	1915	1915	1915	1915	1
604	20241125	094400	47063953	1915	1916	1916	1915	948
605	20241125	094300	45248493	1916	1915	1916	1915	195
606	20241125	094200	44875067	1915	1915	1940	1915	5360
607	20241125	094100	34608938	1915	1895	1916	1865	791
608	20241125	094000	33126899	1894	1861	1894	1861	4259
609	20241125	093900	25126593	1861	1845	1861	1845	1862
610	20241125	093800	21673245	1845	1845	1845	1845	50
611	20241125	093700	21580995	1840	1840	1840	1840	0
612	20241125	093600	21580995	1840	1844	1844	1840	75
613	20241125	093500	21442715	1844	1844	1844	1844	1
614	20241125	093400	21440871	1845	1845	1845	1845	0
615	20241125	093300	21440871	1845	1846	1846	1845	339
616	20241125	093200	20815365	1845	1846	1846	1845	471
617	20241125	093100	19946303	1846	1846	1846	1846	0
618	20241125	093000	19946303	1846	1846	1846	1846	27
619	20241125	092900	19896461	1845	1845	1845	1845	25
620	20241125	092800	19850336	1855	1855	1855	1855	1
621	20241125	092700	19848481	1855	1855	1855	1855	1
622	20241125	092600	19846626	1855	1855	1855	1855	1
623	20241125	092500	19844771	1837	1837	1837	1837	50
624	20241125	092400	19752921	1854	1854	1854	1854	0
625	20241125	092300	19752921	1854	1854	1854	1854	0
626	20241125	092200	19752921	1854	1854	1854	1854	0
627	20241125	092100	19752921	1854	1854	1854	1854	0
628	20241125	092000	19752921	1854	1854	1854	1854	201
629	20241125	091900	19380267	1834	1834	1834	1834	0
630	20241125	091800	19380267	1834	1835	1835	1834	2439
631	20241125	091700	14907140	1835	1835	1835	1835	0
632	20241125	091600	14907140	1835	1835	1835	1835	105
633	20241125	091500	14714465	1834	1835	1835	1834	96
634	20241125	091400	14538333	1834	1834	1834	1834	0
635	20241125	091300	14538333	1834	1845	1845	1834	2982
636	20241125	091200	9065334	1857	1857	1857	1857	1
637	20241125	091100	9063477	1845	1845	1845	1845	86
638	20241125	091000	8904807	1845	1845	1845	1845	0
639	20241125	090900	8904807	1845	1846	1846	1845	94
640	20241125	090800	8731339	1840	1840	1840	1840	0
641	20241125	090700	8731339	1840	1840	1840	1840	0
642	20241125	090600	8731339	1840	1856	1858	1840	59
643	20241125	090500	8621934	1835	1836	1836	1835	40
644	20241125	090400	8548521	1835	1836	1836	1835	100
645	20241125	090300	8365008	1834	1836	1836	1834	121
646	20241125	090200	8143018	1832	1832	1832	1832	0
647	20241125	090100	8143018	1832	1832	1832	1831	1902
648	20241125	090000	4658592	1838	1790	1840	1790	2581