KissMeData/291230/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205600	253579353	1963	1963	1963	1963	2013
3	20241118	205500	253579353	1963	1963	1963	1963	0
4	20241118	205400	253579353	1963	1963	1963	1963	0
5	20241118	205300	253579353	1963	1963	1963	1963	0
6	20241118	205200	253579353	1963	1963	1963	1963	0
7	20241118	205100	253579353	1963	1963	1963	1963	0
8	20241118	205000	253579353	1963	1963	1963	1963	0
9	20241118	204900	253579353	1963	1963	1963	1963	0
10	20241118	204800	253579353	1963	1963	1963	1963	0
11	20241118	204700	253579353	1963	1963	1963	1963	0
12	20241118	204600	253579353	1963	1963	1963	1963	0
13	20241118	204500	253579353	1963	1963	1963	1963	0
14	20241118	204400	253579353	1963	1963	1963	1963	0
15	20241118	204300	253579353	1963	1963	1963	1963	0
16	20241118	204200	253579353	1963	1963	1963	1963	0
17	20241118	204100	253579353	1963	1963	1963	1963	0
18	20241118	204000	253579353	1963	1963	1963	1963	0
19	20241118	203900	253579353	1963	1963	1963	1963	0
20	20241118	203800	253579353	1963	1963	1963	1963	0
21	20241118	203700	253579353	1963	1963	1963	1963	0
22	20241118	203600	253579353	1963	1963	1963	1963	0
23	20241118	203500	253579353	1963	1963	1963	1963	0
24	20241118	203400	253579353	1963	1963	1963	1963	0
25	20241118	203300	253579353	1963	1963	1963	1963	0
26	20241118	203200	253579353	1963	1963	1963	1963	0
27	20241118	203100	253579353	1963	1963	1963	1963	0
28	20241118	203000	253579353	1963	1963	1963	1963	0
29	20241118	202900	253579353	1963	1963	1963	1963	0
30	20241118	202800	253579353	1963	1963	1963	1963	0
31	20241118	202700	253579353	1963	1963	1963	1963	0
32	20241118	202600	253579353	1963	1963	1963	1963	2013
33	20241118	202500	253579353	1963	1963	1963	1963	0
34	20241118	202400	253579353	1963	1963	1963	1963	0
35	20241118	202300	253579353	1963	1963	1963	1963	0
36	20241118	202200	253579353	1963	1963	1963	1963	0
37	20241118	202100	253579353	1963	1963	1963	1963	0
38	20241118	202000	253579353	1963	1963	1963	1963	0
39	20241118	201900	253579353	1963	1963	1963	1963	0
40	20241118	201800	253579353	1963	1963	1963	1963	0
41	20241118	201700	253579353	1963	1963	1963	1963	0
42	20241118	201600	253579353	1963	1963	1963	1963	0
43	20241118	201500	253579353	1963	1963	1963	1963	0
44	20241118	201400	253579353	1963	1963	1963	1963	0
45	20241118	201300	253579353	1963	1963	1963	1963	0
46	20241118	201200	253579353	1963	1963	1963	1963	0
47	20241118	201100	253579353	1963	1963	1963	1963	0
48	20241118	201000	253579353	1963	1963	1963	1963	0
49	20241118	200900	253579353	1963	1963	1963	1963	0
50	20241118	200800	253579353	1963	1963	1963	1963	0
51	20241118	200700	253579353	1963	1963	1963	1963	0
52	20241118	200600	253579353	1963	1963	1963	1963	0
53	20241118	200500	253579353	1963	1963	1963	1963	0
54	20241118	200400	253579353	1963	1963	1963	1963	0
55	20241118	200300	253579353	1963	1963	1963	1963	0
56	20241118	200200	253579353	1963	1963	1963	1963	0
57	20241118	200100	253579353	1963	1963	1963	1963	0
58	20241118	200000	253579353	1963	1963	1963	1963	0
59	20241118	195900	253579353	1963	1963	1963	1963	0
60	20241118	195800	253579353	1963	1963	1963	1963	0
61	20241118	195700	253579353	1963	1963	1963	1963	0
62	20241118	195600	253579353	1963	1963	1963	1963	2013
63	20241118	195500	253579353	1963	1963	1963	1963	0
64	20241118	195400	253579353	1963	1963	1963	1963	0
65	20241118	195300	253579353	1963	1963	1963	1963	0
66	20241118	195200	253579353	1963	1963	1963	1963	0
67	20241118	195100	253579353	1963	1963	1963	1963	0
68	20241118	195000	253579353	1963	1963	1963	1963	0
69	20241118	194900	253579353	1963	1963	1963	1963	0
70	20241118	194800	253579353	1963	1963	1963	1963	0
71	20241118	194700	253579353	1963	1963	1963	1963	0
72	20241118	194600	253579353	1963	1963	1963	1963	0
73	20241118	194500	253579353	1963	1963	1963	1963	0
74	20241118	194400	253579353	1963	1963	1963	1963	0
75	20241118	194300	253579353	1963	1963	1963	1963	0
76	20241118	194200	253579353	1963	1963	1963	1963	0
77	20241118	194100	253579353	1963	1963	1963	1963	0
78	20241118	194000	253579353	1963	1963	1963	1963	0
79	20241118	193900	253579353	1963	1963	1963	1963	0
80	20241118	193800	253579353	1963	1963	1963	1963	0
81	20241118	193700	253579353	1963	1963	1963	1963	0
82	20241118	193600	253579353	1963	1963	1963	1963	0
83	20241118	193500	253579353	1963	1963	1963	1963	0
84	20241118	193400	253579353	1963	1963	1963	1963	0
85	20241118	193300	253579353	1963	1963	1963	1963	0
86	20241118	193200	253579353	1963	1963	1963	1963	0
87	20241118	193100	253579353	1963	1963	1963	1963	0
88	20241118	193000	253579353	1963	1963	1963	1963	0
89	20241118	192900	253579353	1963	1963	1963	1963	0
90	20241118	192800	253579353	1963	1963	1963	1963	0
91	20241118	192700	253579353	1963	1963	1963	1963	0
92	20241118	192600	253579353	1963	1963	1963	1963	2013
93	20241118	192500	253579353	1963	1963	1963	1963	0
94	20241118	192400	253579353	1963	1963	1963	1963	0
95	20241118	192300	253579353	1963	1963	1963	1963	0
96	20241118	192200	253579353	1963	1963	1963	1963	0
97	20241118	192100	253579353	1963	1963	1963	1963	0
98	20241118	192000	253579353	1963	1963	1963	1963	0
99	20241118	191900	253579353	1963	1963	1963	1963	0
100	20241118	191800	253579353	1963	1963	1963	1963	0
101	20241118	191700	253579353	1963	1963	1963	1963	0
102	20241118	191600	253579353	1963	1963	1963	1963	0
103	20241118	191500	253579353	1963	1963	1963	1963	0
104	20241118	191400	253579353	1963	1963	1963	1963	0
105	20241118	191300	253579353	1963	1963	1963	1963	0
106	20241118	191200	253579353	1963	1963	1963	1963	0
107	20241118	191100	253579353	1963	1963	1963	1963	0
108	20241118	191000	253579353	1963	1963	1963	1963	0
109	20241118	190900	253579353	1963	1963	1963	1963	0
110	20241118	190800	253579353	1963	1963	1963	1963	0
111	20241118	190700	253579353	1963	1963	1963	1963	0
112	20241118	190600	253579353	1963	1963	1963	1963	0
113	20241118	190500	253579353	1963	1963	1963	1963	0
114	20241118	190400	253579353	1963	1963	1963	1963	0
115	20241118	190300	253579353	1963	1963	1963	1963	0
116	20241118	190200	253579353	1963	1963	1963	1963	0
117	20241118	190100	253579353	1963	1963	1963	1963	0
118	20241118	190000	253579353	1963	1963	1963	1963	0
119	20241118	185900	253579353	1963	1963	1963	1963	0
120	20241118	185800	253579353	1963	1963	1963	1963	0
121	20241118	185700	253579353	1963	1963	1963	1963	0
122	20241118	185600	253579353	1963	1963	1963	1963	2013
123	20241118	185500	253579353	1963	1963	1963	1963	0
124	20241118	185400	253579353	1963	1963	1963	1963	0
125	20241118	185300	253579353	1963	1963	1963	1963	0
126	20241118	185200	253579353	1963	1963	1963	1963	0
127	20241118	185100	253579353	1963	1963	1963	1963	0
128	20241118	185000	253579353	1963	1963	1963	1963	0
129	20241118	184900	253579353	1963	1963	1963	1963	0
130	20241118	184800	253579353	1963	1963	1963	1963	0
131	20241118	184700	253579353	1963	1963	1963	1963	0
132	20241118	184600	253579353	1963	1963	1963	1963	0
133	20241118	184500	253579353	1963	1963	1963	1963	0
134	20241118	184400	253579353	1963	1963	1963	1963	0
135	20241118	184300	253579353	1963	1963	1963	1963	0
136	20241118	184200	253579353	1963	1963	1963	1963	0
137	20241118	184100	253579353	1963	1963	1963	1963	0
138	20241118	184000	253579353	1963	1963	1963	1963	0
139	20241118	183900	253579353	1963	1963	1963	1963	0
140	20241118	183800	253579353	1963	1963	1963	1963	0
141	20241118	183700	253579353	1963	1963	1963	1963	0
142	20241118	183600	253579353	1963	1963	1963	1963	0
143	20241118	183500	253579353	1963	1963	1963	1963	0
144	20241118	183400	253579353	1963	1963	1963	1963	0
145	20241118	183300	253579353	1963	1963	1963	1963	0
146	20241118	183200	253579353	1963	1963	1963	1963	0
147	20241118	183100	253579353	1963	1963	1963	1963	0
148	20241118	183000	253579353	1963	1963	1963	1963	0
149	20241118	182900	253579353	1963	1963	1963	1963	0
150	20241118	182800	253579353	1963	1963	1963	1963	0
151	20241118	182700	253579353	1963	1963	1963	1963	0
152	20241118	182600	253579353	1963	1963	1963	1963	2013
153	20241118	182500	253579353	1963	1963	1963	1963	0
154	20241118	182400	253579353	1963	1963	1963	1963	0
155	20241118	182300	253579353	1963	1963	1963	1963	0
156	20241118	182200	253579353	1963	1963	1963	1963	0
157	20241118	182100	253579353	1963	1963	1963	1963	0
158	20241118	182000	253579353	1963	1963	1963	1963	0
159	20241118	181900	253579353	1963	1963	1963	1963	0
160	20241118	181800	253579353	1963	1963	1963	1963	0
161	20241118	181700	253579353	1963	1963	1963	1963	0
162	20241118	181600	253579353	1963	1963	1963	1963	0
163	20241118	181500	253579353	1963	1963	1963	1963	0
164	20241118	181400	253579353	1963	1963	1963	1963	0
165	20241118	181300	253579353	1963	1963	1963	1963	0
166	20241118	181200	253579353	1963	1963	1963	1963	0
167	20241118	181100	253579353	1963	1963	1963	1963	0
168	20241118	181000	253579353	1963	1963	1963	1963	0
169	20241118	180900	253579353	1963	1963	1963	1963	0
170	20241118	180800	253579353	1963	1963	1963	1963	0
171	20241118	180700	253579353	1963	1963	1963	1963	0
172	20241118	180600	253579353	1963	1963	1963	1963	0
173	20241118	180500	253579353	1963	1963	1963	1963	0
174	20241118	180400	253579353	1963	1963	1963	1963	0
175	20241118	180300	253579353	1963	1963	1963	1963	0
176	20241118	180200	253579353	1963	1963	1963	1963	0
177	20241118	180100	253579353	1963	1963	1963	1963	0
178	20241118	180000	253579353	1963	1963	1963	1963	0
179	20241118	175900	253579353	1963	1963	1963	1963	0
180	20241118	175800	253579353	1963	1963	1963	1963	0
181	20241118	175700	253579353	1963	1963	1963	1963	0
182	20241118	175600	253579353	1963	1963	1963	1963	2013
183	20241118	175500	253579353	1963	1963	1963	1963	0
184	20241118	175400	253579353	1963	1963	1963	1963	0
185	20241118	175300	253579353	1963	1963	1963	1963	0
186	20241118	175200	253579353	1963	1963	1963	1963	0
187	20241118	175100	253579353	1963	1963	1963	1963	0
188	20241118	175000	253579353	1963	1963	1963	1963	0
189	20241118	174900	253579353	1963	1963	1963	1963	0
190	20241118	174800	253579353	1963	1963	1963	1963	0
191	20241118	174700	253579353	1963	1963	1963	1963	0
192	20241118	174600	253579353	1963	1963	1963	1963	0
193	20241118	174500	253579353	1963	1963	1963	1963	0
194	20241118	174400	253579353	1963	1963	1963	1963	0
195	20241118	174300	253579353	1963	1963	1963	1963	0
196	20241118	174200	253579353	1963	1963	1963	1963	0
197	20241118	174100	253579353	1963	1963	1963	1963	0
198	20241118	174000	253579353	1963	1963	1963	1963	0
199	20241118	173900	253579353	1963	1963	1963	1963	0
200	20241118	173800	253579353	1963	1963	1963	1963	0
201	20241118	173700	253579353	1963	1963	1963	1963	0
202	20241118	173600	253579353	1963	1963	1963	1963	0
203	20241118	173500	253579353	1963	1963	1963	1963	0
204	20241118	173400	253579353	1963	1963	1963	1963	0
205	20241118	173300	253579353	1963	1963	1963	1963	0
206	20241118	173200	253579353	1963	1963	1963	1963	0
207	20241118	173100	253579353	1963	1963	1963	1963	0
208	20241118	173000	253579353	1963	1963	1963	1963	0
209	20241118	172900	253579353	1963	1963	1963	1963	0
210	20241118	172800	253579353	1963	1963	1963	1963	0
211	20241118	172700	253579353	1963	1963	1963	1963	0
212	20241118	172600	253579353	1963	1963	1963	1963	2013
213	20241118	172500	253579353	1963	1963	1963	1963	0
214	20241118	172400	253579353	1963	1963	1963	1963	0
215	20241118	172300	253579353	1963	1963	1963	1963	0
216	20241118	172200	253579353	1963	1963	1963	1963	0
217	20241118	172100	253579353	1963	1963	1963	1963	0
218	20241118	172000	253579353	1963	1963	1963	1963	0
219	20241118	171900	253579353	1963	1963	1963	1963	0
220	20241118	171800	253579353	1963	1963	1963	1963	0
221	20241118	171700	253579353	1963	1963	1963	1963	0
222	20241118	171600	253579353	1963	1963	1963	1963	0
223	20241118	171500	253579353	1963	1963	1963	1963	0
224	20241118	171400	253579353	1963	1963	1963	1963	0
225	20241118	171300	253579353	1963	1963	1963	1963	0
226	20241118	171200	253579353	1963	1963	1963	1963	0
227	20241118	171100	253579353	1963	1963	1963	1963	0
228	20241118	171000	253579353	1963	1963	1963	1963	0
229	20241118	170900	253579353	1963	1963	1963	1963	0
230	20241118	170800	253579353	1963	1963	1963	1963	0
231	20241118	170700	253579353	1963	1963	1963	1963	0
232	20241118	170600	253579353	1963	1963	1963	1963	0
233	20241118	170500	253579353	1963	1963	1963	1963	0
234	20241118	170400	253579353	1963	1963	1963	1963	0
235	20241118	170300	253579353	1963	1963	1963	1963	0
236	20241118	170200	253579353	1963	1963	1963	1963	0
237	20241118	170100	253579353	1963	1963	1963	1963	0
238	20241118	170000	253579353	1963	1963	1963	1963	0
239	20241118	165900	253579353	1963	1963	1963	1963	0
240	20241118	165800	253579353	1963	1963	1963	1963	0
241	20241118	165700	253579353	1963	1963	1963	1963	0
242	20241118	165600	253579353	1963	1963	1963	1963	2013
243	20241118	165500	253579353	1963	1963	1963	1963	0
244	20241118	165400	253579353	1963	1963	1963	1963	0
245	20241118	165300	253579353	1963	1963	1963	1963	0
246	20241118	165200	253579353	1963	1963	1963	1963	0
247	20241118	165100	253579353	1963	1963	1963	1963	0
248	20241118	165000	253579353	1963	1963	1963	1963	0
249	20241118	164900	253579353	1963	1963	1963	1963	0
250	20241118	164800	253579353	1963	1963	1963	1963	0
251	20241118	164700	253579353	1963	1963	1963	1963	0
252	20241118	164600	253579353	1963	1963	1963	1963	0
253	20241118	164500	253579353	1963	1963	1963	1963	0
254	20241118	164400	253579353	1963	1963	1963	1963	0
255	20241118	164300	253579353	1963	1963	1963	1963	0
256	20241118	164200	253579353	1963	1963	1963	1963	0
257	20241118	164100	253579353	1963	1963	1963	1963	0
258	20241118	164000	253579353	1963	1963	1963	1963	0
259	20241118	163900	253579353	1963	1963	1963	1963	0
260	20241118	163800	253579353	1963	1963	1963	1963	0
261	20241118	163700	253579353	1963	1963	1963	1963	0
262	20241118	163600	253579353	1963	1963	1963	1963	0
263	20241118	163500	253579353	1963	1963	1963	1963	0
264	20241118	163400	253579353	1963	1963	1963	1963	0
265	20241118	163300	253579353	1963	1963	1963	1963	0
266	20241118	163200	253579353	1963	1963	1963	1963	0
267	20241118	163100	253579353	1963	1963	1963	1963	0
268	20241118	163000	253579353	1963	1963	1963	1963	0
269	20241118	162900	253579353	1963	1963	1963	1963	0
270	20241118	162800	253579353	1963	1963	1963	1963	0
271	20241118	162700	253579353	1963	1963	1963	1963	0
272	20241118	162600	253579353	1963	1963	1963	1963	2013
273	20241118	162500	253579353	1963	1963	1963	1963	0
274	20241118	162400	253579353	1963	1963	1963	1963	0
275	20241118	162300	253579353	1963	1963	1963	1963	0
276	20241118	162200	253579353	1963	1963	1963	1963	0
277	20241118	162100	253579353	1963	1963	1963	1963	0
278	20241118	162000	253579353	1963	1963	1963	1963	0
279	20241118	161900	253579353	1963	1963	1963	1963	0
280	20241118	161800	253579353	1963	1963	1963	1963	0
281	20241118	161700	253579353	1963	1963	1963	1963	0
282	20241118	161600	253579353	1963	1963	1963	1963	0
283	20241118	161500	253579353	1963	1963	1963	1963	0
284	20241118	161400	253579353	1963	1963	1963	1963	0
285	20241118	161300	253579353	1963	1963	1963	1963	0
286	20241118	161200	253579353	1963	1963	1963	1963	0
287	20241118	161100	253579353	1963	1963	1963	1963	0
288	20241118	161000	253579353	1963	1963	1963	1963	0
289	20241118	160900	253579353	1963	1963	1963	1963	0
290	20241118	160800	253579353	1963	1963	1963	1963	0
291	20241118	160700	253579353	1963	1963	1963	1963	0
292	20241118	160600	253579353	1963	1963	1963	1963	0
293	20241118	160500	253579353	1963	1963	1963	1963	0
294	20241118	160400	253579353	1963	1963	1963	1963	0
295	20241118	160300	253579353	1963	1963	1963	1963	0
296	20241118	160200	253579353	1963	1963	1963	1963	0
297	20241118	160100	253579353	1963	1963	1963	1963	0
298	20241118	160000	253579353	1963	1963	1963	1963	0
299	20241118	155900	253579353	1963	1963	1963	1963	0
300	20241118	155800	253579353	1963	1963	1963	1963	0
301	20241118	155700	253579353	1963	1963	1963	1963	0
302	20241118	155600	253579353	1963	1963	1963	1963	2013
303	20241118	155500	253579353	1963	1963	1963	1963	0
304	20241118	155400	253579353	1963	1963	1963	1963	0
305	20241118	155300	253579353	1963	1963	1963	1963	0
306	20241118	155200	253579353	1963	1963	1963	1963	0
307	20241118	155100	253579353	1963	1963	1963	1963	0
308	20241118	155000	253579353	1963	1963	1963	1963	0
309	20241118	154900	253579353	1963	1963	1963	1963	0
310	20241118	154800	253579353	1963	1963	1963	1963	0
311	20241118	154700	253579353	1963	1963	1963	1963	0
312	20241118	154600	253579353	1963	1963	1963	1963	0
313	20241118	154500	253579353	1963	1963	1963	1963	0
314	20241118	154400	253579353	1963	1963	1963	1963	0
315	20241118	154300	253579353	1963	1963	1963	1963	0
316	20241118	154200	253579353	1963	1963	1963	1963	0
317	20241118	154100	253579353	1963	1963	1963	1963	0
318	20241118	154000	253579353	1963	1963	1963	1963	0
319	20241118	153900	253579353	1963	1963	1963	1963	0
320	20241118	153800	253579353	1963	1963	1963	1963	0
321	20241118	153700	253579353	1963	1963	1963	1963	0
322	20241118	153600	253579353	1963	1963	1963	1963	0
323	20241118	153500	253579353	1963	1963	1963	1963	0
324	20241118	153400	253579353	1963	1963	1963	1963	0
325	20241118	153300	253579353	1963	1963	1963	1963	0
326	20241118	153200	253579353	1963	1963	1963	1963	0
327	20241118	153100	253579353	1963	1963	1963	1963	0
328	20241118	153000	253579353	1963	1963	1963	1963	2013
329	20241118	152900	249627834	1963	1963	1963	1963	0
330	20241118	152800	249627834	1963	1963	1963	1963	0
331	20241118	152700	249627834	1963	1963	1963	1963	0
332	20241118	152600	249627834	1963	1963	1963	1963	0
333	20241118	152500	249627834	1963	1963	1963	1963	0
334	20241118	152400	249627834	1963	1963	1963	1963	0
335	20241118	152300	249627834	1963	1963	1963	1963	0
336	20241118	152200	249627834	1963	1963	1963	1963	0
337	20241118	152100	249627834	1963	1963	1963	1963	0
338	20241118	152000	249627834	1963	1963	1963	1963	0
339	20241118	151900	249627834	1963	1964	1964	1963	1010
340	20241118	151800	247645147	1964	1964	1964	1964	10
341	20241118	151700	247625507	1964	1964	1964	1964	12
342	20241118	151600	247601939	1963	1968	1968	1963	1003
343	20241118	151500	245633045	1968	1968	1968	1968	0
344	20241118	151400	245633045	1968	1968	1968	1968	2
345	20241118	151300	245629109	1968	1966	1968	1966	984
346	20241118	151200	243694241	1966	1966	1966	1966	134
347	20241118	151100	243430797	1962	1962	1962	1962	0
348	20241118	151000	243430797	1962	1962	1962	1962	0
349	20241118	150900	243430797	1962	1962	1962	1962	1
350	20241118	150800	243428835	1962	1962	1962	1962	3
351	20241118	150700	243422949	1962	1962	1962	1962	554
352	20241118	150600	242336001	1966	1966	1966	1966	0
353	20241118	150500	242336001	1966	1966	1966	1966	15
354	20241118	150400	242306511	1966	1966	1966	1966	0
355	20241118	150300	242306511	1966	1966	1966	1966	0
356	20241118	150200	242306511	1966	1966	1966	1966	19
357	20241118	150100	242269157	1966	1967	1967	1966	39
358	20241118	150000	242192449	1967	1968	1968	1967	231
359	20241118	145900	241738044	1968	1967	1968	1962	48
360	20241118	145800	241643591	1967	1968	1968	1967	38
361	20241118	145700	241568822	1968	1969	1969	1968	21
362	20241118	145600	241527486	1969	1969	1969	1969	342
363	20241118	145500	240854088	1968	1967	1968	1967	207
364	20241118	145400	240446899	1967	1967	1967	1962	448
365	20241118	145300	239567588	1967	1967	1967	1967	40
366	20241118	145200	239488908	1967	1967	1967	1967	17
367	20241118	145100	239455469	1967	1967	1967	1967	46
368	20241118	145000	239364987	1967	1967	1967	1967	44
369	20241118	144900	239278439	1967	1967	1969	1967	632
370	20241118	144800	238035267	1969	1970	1970	1969	35
371	20241118	144700	237966324	1970	1970	1970	1967	126
372	20241118	144600	237718400	1970	1970	1970	1970	19
373	20241118	144500	237680970	1970	1968	1970	1968	40
374	20241118	144400	237602178	1968	1970	1970	1968	36
375	20241118	144300	237531290	1970	1970	1970	1970	24
376	20241118	144200	237484010	1970	1970	1970	1970	38
377	20241118	144100	237409150	1970	1970	1970	1970	386
378	20241118	144000	236648730	1970	1970	1970	1970	10
379	20241118	143900	236629030	1968	1968	1968	1967	107
380	20241118	143800	236418539	1968	1967	1968	1967	490
381	20241118	143700	235454681	1967	1967	1967	1967	22
382	20241118	143600	235411407	1967	1967	1967	1967	11
383	20241118	143500	235389770	1967	1967	1968	1967	91
384	20241118	143400	235210772	1968	1967	1968	1967	320
385	20241118	143300	234581331	1967	1967	1967	1967	1
386	20241118	143200	234579364	1968	1968	1968	1968	0
387	20241118	143100	234579364	1968	1968	1968	1968	0
388	20241118	143000	234579364	1968	1968	1968	1968	1000
389	20241118	142900	232611364	1968	1968	1968	1968	0
390	20241118	142800	232611364	1968	1968	1968	1968	0
391	20241118	142700	232611364	1968	1968	1968	1968	1
392	20241118	142600	232609396	1960	1960	1960	1960	296
393	20241118	142500	232029236	1968	1968	1968	1968	0
394	20241118	142400	232029236	1968	1968	1968	1968	1
395	20241118	142300	232027268	1968	1968	1968	1968	5
396	20241118	142200	232017428	1960	1960	1960	1960	3080
397	20241118	142100	225980628	1968	1968	1968	1968	0
398	20241118	142000	225980628	1968	1968	1968	1968	0
399	20241118	141900	225980628	1968	1968	1968	1968	1
400	20241118	141800	225978660	1968	1968	1968	1968	40
401	20241118	141700	225899940	1968	1968	1968	1968	0
402	20241118	141600	225899940	1968	1967	1968	1967	145
403	20241118	141500	225614630	1968	1962	1968	1962	11
404	20241118	141400	225593036	1958	1958	1958	1958	0
405	20241118	141300	225593036	1958	1958	1958	1958	0
406	20241118	141200	225593036	1958	1958	1958	1958	0
407	20241118	141100	225593036	1958	1958	1958	1958	0
408	20241118	141000	225593036	1958	1958	1958	1958	0
409	20241118	140900	225593036	1958	1958	1958	1958	0
410	20241118	140800	225593036	1958	1958	1958	1958	0
411	20241118	140700	225593036	1958	1958	1958	1958	0
412	20241118	140600	225593036	1958	1958	1958	1958	0
413	20241118	140500	225593036	1958	1958	1958	1958	0
414	20241118	140400	225593036	1958	1958	1958	1958	0
415	20241118	140300	225593036	1958	1958	1958	1958	5
416	20241118	140200	225583246	1970	1970	1970	1970	0
417	20241118	140100	225583246	1970	1970	1970	1970	0
418	20241118	140000	225583246	1970	1970	1970	1970	0
419	20241118	135900	225583246	1970	1970	1970	1970	0
420	20241118	135800	225583246	1970	1970	1970	1970	0
421	20241118	135700	225583246	1970	1970	1970	1970	0
422	20241118	135600	225583246	1970	1970	1970	1970	0
423	20241118	135500	225583246	1970	1970	1970	1970	0
424	20241118	135400	225583246	1970	1970	1970	1970	0
425	20241118	135300	225583246	1970	1970	1970	1970	0
426	20241118	135200	225583246	1970	1970	1970	1970	0
427	20241118	135100	225583246	1970	1970	1970	1970	0
428	20241118	135000	225583246	1970	1970	1970	1970	0
429	20241118	134900	225583246	1970	1970	1970	1970	0
430	20241118	134800	225583246	1970	1970	1970	1970	0
431	20241118	134700	225583246	1970	1970	1970	1970	0
432	20241118	134600	225583246	1970	1970	1970	1970	1
433	20241118	134500	225581276	1970	1970	1970	1970	3884
434	20241118	134400	217929796	1970	1970	1970	1970	1001
435	20241118	134300	215957826	1973	1973	1973	1973	0
436	20241118	134200	215957826	1973	1973	1973	1973	3
437	20241118	134100	215951907	1973	1973	1973	1973	20
438	20241118	134000	215912447	1973	1973	1973	1973	0
439	20241118	133900	215912447	1973	1973	1973	1973	0
440	20241118	133800	215912447	1973	1973	1973	1973	490
441	20241118	133700	214945677	1973	1973	1973	1973	210
442	20241118	133600	214531347	1970	1970	1970	1970	0
443	20241118	133500	214531347	1970	1969	1970	1969	1235
444	20241118	133400	212099417	1969	1969	1969	1969	0
445	20241118	133300	212099417	1969	1969	1969	1969	0
446	20241118	133200	212099417	1969	1969	1969	1969	0
447	20241118	133100	212099417	1969	1969	1969	1969	0
448	20241118	133000	212099417	1969	1969	1969	1969	0
449	20241118	132900	212099417	1969	1969	1969	1969	0
450	20241118	132800	212099417	1969	1969	1969	1969	2883
451	20241118	132700	206422790	1969	1969	1969	1969	2195
452	20241118	132600	202100835	1969	1969	1969	1969	0
453	20241118	132500	202100835	1969	1969	1969	1969	0
454	20241118	132400	202100835	1969	1969	1969	1969	0
455	20241118	132300	202100835	1969	1969	1969	1969	0
456	20241118	132200	202100835	1969	1969	1969	1969	1
457	20241118	132100	202098866	1969	1955	1969	1955	2005
458	20241118	132000	198153354	1955	1955	1955	1955	1
459	20241118	131900	198151399	1951	1952	1952	1951	1075
460	20241118	131800	196053683	1952	1952	1952	1952	0
461	20241118	131700	196053683	1952	1952	1952	1952	0
462	20241118	131600	196053683	1952	1952	1952	1952	0
463	20241118	131500	196053683	1952	1952	1952	1952	0
464	20241118	131400	196053683	1952	1952	1952	1952	40
465	20241118	131300	195975603	1955	1955	1955	1955	0
466	20241118	131200	195975603	1955	1955	1955	1955	0
467	20241118	131100	195975603	1955	1955	1955	1955	400
468	20241118	131000	195193603	1955	1955	1955	1955	0
469	20241118	130900	195193603	1955	1955	1955	1955	0
470	20241118	130800	195193603	1955	1955	1955	1955	983
471	20241118	130700	193271838	1955	1955	1955	1955	16
472	20241118	130600	193240558	1955	1955	1955	1955	0
473	20241118	130500	193240558	1955	1955	1955	1955	0
474	20241118	130400	193240558	1955	1955	1955	1955	1
475	20241118	130300	193238603	1952	1952	1952	1952	0
476	20241118	130200	193238603	1952	1955	1955	1952	13
477	20241118	130100	193213221	1955	1953	1955	1953	22
478	20241118	130000	193170215	1953	1953	1953	1953	98
479	20241118	125900	192978821	1953	1953	1953	1953	0
480	20241118	125800	192978821	1953	1954	1954	1953	240
481	20241118	125700	192510070	1955	1955	1955	1955	11
482	20241118	125600	192488565	1955	1955	1955	1955	0
483	20241118	125500	192488565	1955	1955	1955	1955	0
484	20241118	125400	192488565	1955	1955	1955	1955	0
485	20241118	125300	192488565	1955	1955	1955	1955	0
486	20241118	125200	192488565	1955	1955	1955	1955	0
487	20241118	125100	192488565	1955	1955	1955	1955	0
488	20241118	125000	192488565	1955	1955	1955	1955	3
489	20241118	124900	192482700	1955	1955	1955	1955	0
490	20241118	124800	192482700	1955	1955	1955	1955	451
491	20241118	124700	191600995	1955	1955	1955	1955	0
492	20241118	124600	191600995	1955	1955	1955	1955	130
493	20241118	124500	191346845	1955	1955	1955	1955	75
494	20241118	124400	191200220	1955	1955	1955	1955	1
495	20241118	124300	191198265	1953	1953	1953	1953	115
496	20241118	124200	190973670	1955	1955	1955	1955	0
497	20241118	124100	190973670	1955	1955	1955	1955	0
498	20241118	124000	190973670	1955	1955	1955	1955	0
499	20241118	123900	190973670	1955	1955	1955	1955	2
500	20241118	123800	190969760	1953	1954	1954	1953	109
501	20241118	123700	190756865	1955	1955	1955	1955	31
502	20241118	123600	190696260	1955	1955	1955	1955	0
503	20241118	123500	190696260	1955	1955	1955	1955	245
504	20241118	123400	190217285	1955	1955	1955	1955	124
505	20241118	123300	189974865	1955	1955	1955	1955	1
506	20241118	123200	189972910	1955	1955	1955	1955	10
507	20241118	123100	189953360	1955	1956	1956	1955	46
508	20241118	123000	189863429	1957	1957	1957	1957	978
509	20241118	122900	187949483	1958	1958	1958	1958	11
510	20241118	122800	187927945	1957	1957	1957	1957	0
511	20241118	122700	187927945	1957	1957	1957	1957	0
512	20241118	122600	187927945	1957	1959	1959	1957	1137
513	20241118	122500	185701489	1968	1968	1968	1968	0
514	20241118	122400	185701489	1968	1968	1968	1968	0
515	20241118	122300	185701489	1968	1968	1968	1968	0
516	20241118	122200	185701489	1968	1968	1968	1968	20
517	20241118	122100	185662129	1968	1968	1968	1968	0
518	20241118	122000	185662129	1968	1968	1968	1968	0
519	20241118	121900	185662129	1968	1968	1968	1968	0
520	20241118	121800	185662129	1968	1968	1968	1968	0
521	20241118	121700	185662129	1968	1968	1968	1968	0
522	20241118	121600	185662129	1968	1968	1968	1968	0
523	20241118	121500	185662129	1968	1968	1968	1968	1
524	20241118	121400	185660161	1967	1967	1967	1967	188
525	20241118	121300	185290365	1967	1967	1967	1967	0
526	20241118	121200	185290365	1967	1959	1967	1959	865
527	20241118	121100	183591702	1959	1960	1960	1959	573
528	20241118	121000	182468962	1961	1967	1967	1961	25
529	20241118	120900	182419876	1967	1967	1967	1967	0
530	20241118	120800	182419876	1967	1967	1967	1967	0
531	20241118	120700	182419876	1967	1967	1967	1967	0
532	20241118	120600	182419876	1967	1967	1967	1967	0
533	20241118	120500	182419876	1967	1967	1967	1967	201
534	20241118	120400	182024509	1968	1968	1968	1968	0
535	20241118	120300	182024509	1968	1968	1968	1968	200
536	20241118	120200	181630909	1968	1968	1968	1968	0
537	20241118	120100	181630909	1968	1968	1968	1968	820
538	20241118	120000	180017149	1968	1968	1968	1968	0
539	20241118	115900	180017149	1968	1968	1968	1968	0
540	20241118	115800	180017149	1968	1968	1968	1968	101
541	20241118	115700	179818381	1968	1968	1968	1968	0
542	20241118	115600	179818381	1968	1968	1968	1968	0
543	20241118	115500	179818381	1968	1968	1968	1968	0
544	20241118	115400	179818381	1968	1968	1968	1968	200
545	20241118	115300	179424781	1968	1968	1968	1968	0
546	20241118	115200	179424781	1968	1968	1968	1968	310
547	20241118	115100	178814701	1968	1968	1968	1968	0
548	20241118	115000	178814701	1968	1968	1968	1968	0
549	20241118	114900	178814701	1968	1968	1968	1968	1
550	20241118	114800	178812733	1968	1968	1968	1968	0
551	20241118	114700	178812733	1968	1968	1968	1968	300
552	20241118	114600	178222333	1968	1968	1968	1968	0
553	20241118	114500	178222333	1968	1968	1968	1968	0
554	20241118	114400	178222333	1968	1968	1968	1968	1
555	20241118	114300	178220365	1967	1967	1967	1967	0
556	20241118	114200	178220365	1967	1967	1967	1967	0
557	20241118	114100	178220365	1967	1967	1967	1967	1001
558	20241118	114000	176251398	1961	1961	1961	1961	8
559	20241118	113900	176235710	1967	1967	1967	1967	0
560	20241118	113800	176235710	1967	1967	1967	1967	1
561	20241118	113700	176233743	1960	1960	1960	1960	0
562	20241118	113600	176233743	1960	1962	1962	1960	394
563	20241118	113500	175461441	1969	1969	1969	1969	0
564	20241118	113400	175461441	1969	1965	1969	1962	602
565	20241118	113300	174280170	1968	1968	1968	1968	10
566	20241118	113200	174260490	1970	1968	1970	1968	60
567	20241118	113100	174142312	1970	1972	1972	1970	11
568	20241118	113000	174120640	1964	1968	1968	1964	8179
569	20241118	112900	158030535	1969	1969	1969	1969	342
570	20241118	112800	157357137	1968	1969	1969	1968	500
571	20241118	112700	156373090	1969	1969	1969	1969	1
572	20241118	112600	156371121	1969	1970	1970	1969	1972
573	20241118	112500	152488245	1970	1970	1970	1970	37
574	20241118	112400	152415355	1970	1970	1970	1970	0
575	20241118	112300	152415355	1970	1970	1970	1970	300
576	20241118	112200	151824355	1970	1970	1970	1970	0
577	20241118	112100	151824355	1970	1970	1970	1970	0
578	20241118	112000	151824355	1970	1979	1979	1970	507
579	20241118	111900	150825433	1983	1982	1983	1982	21
580	20241118	111800	150783808	1982	1982	1982	1982	51
581	20241118	111700	150682726	1982	1980	1982	1980	11
582	20241118	111600	150660944	1980	1979	1980	1979	11
583	20241118	111500	150639174	1979	1980	1980	1979	5
584	20241118	111400	150629278	1980	1980	1980	1980	9
585	20241118	111300	150611458	1984	1984	1984	1984	10
586	20241118	111200	150591618	1984	1984	1984	1984	0
587	20241118	111100	150591618	1984	1984	1984	1984	20
588	20241118	111000	150551938	1984	1984	1984	1984	0
589	20241118	110900	150551938	1984	1984	1984	1984	20
590	20241118	110800	150512258	1985	1979	1985	1979	537
591	20241118	110700	149447930	1979	1979	1979	1979	10
592	20241118	110600	149428140	1979	1979	1979	1979	0
593	20241118	110500	149428140	1979	1976	1979	1976	196
594	20241118	110400	149040642	1976	1976	1976	1976	5
595	20241118	110300	149030762	1976	1976	1976	1976	0
596	20241118	110200	149030762	1976	1975	1976	1973	20
597	20241118	110100	148991279	1976	1975	1976	1975	85
598	20241118	110000	148823394	1975	1975	1975	1975	34
599	20241118	105900	148756244	1975	1974	1975	1974	22
600	20241118	105800	148712797	1974	1968	1974	1968	12
601	20241118	105700	148689133	1967	1967	1967	1967	275
602	20241118	105600	148148208	1967	1967	1967	1967	30
603	20241118	105500	148089198	1967	1967	1967	1967	370
604	20241118	105400	147361408	1962	1962	1962	1962	130
605	20241118	105300	147106348	1962	1962	1962	1962	0
606	20241118	105200	147106348	1962	1967	1967	1962	403
607	20241118	105100	146313662	1962	1965	1965	1962	2691
608	20241118	105000	141033470	1962	1963	1963	1962	198
609	20241118	104900	140644890	1966	1967	1967	1966	230
610	20241118	104800	140192690	1967	1967	1967	1967	0
611	20241118	104700	140192690	1967	1967	1967	1967	15
612	20241118	104600	140163185	1967	1967	1967	1967	12
613	20241118	104500	140139581	1967	1967	1967	1967	0
614	20241118	104400	140139581	1967	1967	1967	1967	2
615	20241118	104300	140135647	1974	1974	1974	1974	0
616	20241118	104200	140135647	1974	1974	1974	1974	10
617	20241118	104100	140115907	1975	1975	1975	1975	21
618	20241118	104000	140074432	1966	1973	1975	1966	2582
619	20241118	103900	134997397	1973	1973	1974	1973	862
620	20241118	103800	133296171	1973	1973	1973	1973	10
621	20241118	103700	133276441	1972	1969	1972	1963	969
622	20241118	103600	131367239	1968	1965	1968	1965	298
623	20241118	103500	130781156	1965	1965	1965	1965	0
624	20241118	103400	130781156	1965	1965	1965	1965	304
625	20241118	103300	130183796	1963	1963	1963	1963	0
626	20241118	103200	130183796	1963	1964	1964	1963	512
627	20241118	103100	129178738	1965	1964	1965	1964	588
628	20241118	103000	128023818	1965	1965	1965	1965	265
629	20241118	102900	127503093	1965	1965	1965	1965	15
630	20241118	102800	127473618	1965	1963	1965	1963	99
631	20241118	102700	127279271	1964	1964	1964	1964	1
632	20241118	102600	127277307	1963	1964	1964	1963	21
633	20241118	102500	127236064	1963	1963	1963	1963	6
634	20241118	102400	127224286	1963	1963	1963	1963	10
635	20241118	102300	127204656	1963	1963	1963	1963	3
636	20241118	102200	127198767	1963	1958	1963	1958	2041
637	20241118	102100	123200490	1959	1959	1960	1959	14
638	20241118	102000	123173054	1959	1959	1959	1959	6
639	20241118	101900	123161300	1959	1958	1959	1958	46
640	20241118	101800	123071187	1958	1958	1958	1958	146
641	20241118	101700	122785319	1958	1958	1958	1958	0
642	20241118	101600	122785319	1958	1958	1958	1958	5
643	20241118	101500	122775529	1958	1957	1958	1957	200
644	20241118	101400	122383998	1957	1954	1957	1954	110
645	20241118	101300	122169033	1954	1954	1954	1954	518
646	20241118	101200	121156861	1954	1956	1956	1954	82
647	20241118	101100	120996499	1956	1956	1956	1956	180
648	20241118	101000	120644419	1957	1957	1957	1957	73
649	20241118	100900	120501558	1957	1957	1957	1957	26
650	20241118	100800	120450676	1955	1954	1955	1954	49
651	20241118	100700	120354882	1954	1952	1954	1951	322
652	20241118	100600	119726075	1953	1953	1953	1953	304
653	20241118	100500	119132363	1953	1953	1953	1953	10
654	20241118	100400	119112833	1951	1951	1951	1951	10
655	20241118	100300	119093323	1954	1954	1954	1954	1
656	20241118	100200	119091369	1954	1952	1954	1952	2380
657	20241118	100100	114444804	1952	1950	1952	1950	16
658	20241118	100000	114413602	1952	1952	1952	1952	20
659	20241118	095900	114374562	1952	1952	1952	1952	0
660	20241118	095800	114374562	1952	1952	1952	1952	1
661	20241118	095700	114372610	1952	1953	1953	1952	160
662	20241118	095600	114060190	1953	1953	1953	1953	47
663	20241118	095500	113968399	1953	1952	1953	1952	70
664	20241118	095400	113831752	1953	1953	1953	1953	19
665	20241118	095300	113794645	1953	1953	1953	1953	54
666	20241118	095200	113689183	1954	1954	1954	1954	0
667	20241118	095100	113689183	1954	1954	1954	1954	210
668	20241118	095000	113278843	1954	1954	1954	1954	6
669	20241118	094900	113267119	1954	1954	1954	1954	0
670	20241118	094800	113267119	1954	1954	1954	1954	13
671	20241118	094700	113241717	1954	1947	1954	1947	3032
672	20241118	094600	107325512	1947	1947	1947	1947	45
673	20241118	094500	107237897	1947	1946	1947	1946	31
674	20241118	094400	107177551	1947	1948	1948	1947	646
675	20241118	094300	105919180	1948	1948	1948	1948	300
676	20241118	094200	105334780	1949	1949	1949	1949	106
677	20241118	094100	105128186	1952	1952	1952	1952	302
678	20241118	094000	104538682	1954	1954	1954	1954	0
679	20241118	093900	104538682	1954	1954	1954	1954	0
680	20241118	093800	104538682	1954	1954	1954	1954	51
681	20241118	093700	104439028	1954	1954	1954	1954	29
682	20241118	093600	104382362	1955	1955	1955	1955	0
683	20241118	093500	104382362	1955	1954	1955	1954	521
684	20241118	093400	103364327	1954	1954	1955	1954	1013
685	20241118	093300	101384912	1955	1954	1955	1954	510
686	20241118	093200	100387874	1955	1949	1955	1949	2018
687	20241118	093100	96449347	1948	1944	1948	1944	234
688	20241118	093000	95993972	1942	1941	1944	1930	66
689	20241118	092900	95865862	1930	1942	1942	1930	2620
690	20241118	092800	90799673	1942	1941	1942	1941	6
691	20241118	092700	90788023	1941	1939	1941	1933	548
692	20241118	092600	89725473	1939	1939	1939	1939	1064
693	20241118	092500	87662377	1939	1929	1940	1929	2989
694	20241118	092400	81884897	1929	1929	1932	1929	733
695	20241118	092300	80469792	1929	1929	1929	1929	3
696	20241118	092200	80464005	1919	1919	1919	1919	0
697	20241118	092100	80464005	1919	1919	1919	1919	0
698	20241118	092000	80464005	1919	1919	1931	1919	45
699	20241118	091900	80377638	1933	1920	1933	1918	2938
700	20241118	091800	74741169	1933	1918	1933	1918	1145
701	20241118	091700	72532163	1918	1925	1930	1916	270
702	20241118	091600	72012527	1921	1918	1925	1918	554
703	20241118	091500	70949063	1916	1915	1916	1915	208
704	20241118	091400	70550735	1916	1916	1916	1916	0
705	20241118	091300	70550735	1916	1916	1916	1916	0
706	20241118	091200	70550735	1916	1920	1920	1916	547
707	20241118	091100	69500535	1921	1916	1921	1916	729
708	20241118	091000	68102003	1920	1910	1920	1910	466
709	20241118	090900	67211668	1908	1899	1908	1899	1789
710	20241118	090800	63809501	1899	1899	1899	1880	1526
711	20241118	090700	60931036	1896	1895	1896	1894	1435
712	20241118	090600	58211271	1900	1900	1900	1900	0
713	20241118	090500	58211271	1900	1891	1900	1891	1453
714	20241118	090400	55463477	1891	1900	1902	1871	2707
715	20241118	090300	50382692	1900	1900	1900	1900	643
716	20241118	090200	49160992	1900	1889	1900	1889	1055
717	20241118	090100	47168064	1900	1905	1905	1900	22
718	20241118	090000	47126254	1905	1870	1905	1870	25175