KissMeData/377220/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	213300	92850360	1964	1964	1964	1964	986
3	20241125	213200	92850360	1964	1964	1964	1964	0
4	20241125	213100	92850360	1964	1964	1964	1964	0
5	20241125	213000	92850360	1964	1964	1964	1964	0
6	20241125	212900	92850360	1964	1964	1964	1964	0
7	20241125	212800	92850360	1964	1964	1964	1964	0
8	20241125	212700	92850360	1964	1964	1964	1964	0
9	20241125	212600	92850360	1964	1964	1964	1964	0
10	20241125	212500	92850360	1964	1964	1964	1964	0
11	20241125	212400	92850360	1964	1964	1964	1964	0
12	20241125	212300	92850360	1964	1964	1964	1964	0
13	20241125	212200	92850360	1964	1964	1964	1964	0
14	20241125	212100	92850360	1964	1964	1964	1964	0
15	20241125	212000	92850360	1964	1964	1964	1964	0
16	20241125	211900	92850360	1964	1964	1964	1964	0
17	20241125	211800	92850360	1964	1964	1964	1964	0
18	20241125	211700	92850360	1964	1964	1964	1964	0
19	20241125	211600	92850360	1964	1964	1964	1964	0
20	20241125	211500	92850360	1964	1964	1964	1964	0
21	20241125	211400	92850360	1964	1964	1964	1964	0
22	20241125	211300	92850360	1964	1964	1964	1964	0
23	20241125	211200	92850360	1964	1964	1964	1964	0
24	20241125	211100	92850360	1964	1964	1964	1964	0
25	20241125	211000	92850360	1964	1964	1964	1964	0
26	20241125	210900	92850360	1964	1964	1964	1964	0
27	20241125	210800	92850360	1964	1964	1964	1964	0
28	20241125	210700	92850360	1964	1964	1964	1964	0
29	20241125	210600	92850360	1964	1964	1964	1964	0
30	20241125	210500	92850360	1964	1964	1964	1964	0
31	20241125	210400	92850360	1964	1964	1964	1964	0
32	20241125	210300	92850360	1964	1964	1964	1964	986
33	20241125	210200	92850360	1964	1964	1964	1964	0
34	20241125	210100	92850360	1964	1964	1964	1964	0
35	20241125	210000	92850360	1964	1964	1964	1964	0
36	20241125	205900	92850360	1964	1964	1964	1964	0
37	20241125	205800	92850360	1964	1964	1964	1964	0
38	20241125	205700	92850360	1964	1964	1964	1964	0
39	20241125	205600	92850360	1964	1964	1964	1964	0
40	20241125	205500	92850360	1964	1964	1964	1964	0
41	20241125	205400	92850360	1964	1964	1964	1964	0
42	20241125	205300	92850360	1964	1964	1964	1964	0
43	20241125	205200	92850360	1964	1964	1964	1964	0
44	20241125	205100	92850360	1964	1964	1964	1964	0
45	20241125	205000	92850360	1964	1964	1964	1964	0
46	20241125	204900	92850360	1964	1964	1964	1964	0
47	20241125	204800	92850360	1964	1964	1964	1964	0
48	20241125	204700	92850360	1964	1964	1964	1964	0
49	20241125	204600	92850360	1964	1964	1964	1964	0
50	20241125	204500	92850360	1964	1964	1964	1964	0
51	20241125	204400	92850360	1964	1964	1964	1964	0
52	20241125	204300	92850360	1964	1964	1964	1964	0
53	20241125	204200	92850360	1964	1964	1964	1964	0
54	20241125	204100	92850360	1964	1964	1964	1964	0
55	20241125	204000	92850360	1964	1964	1964	1964	0
56	20241125	203900	92850360	1964	1964	1964	1964	0
57	20241125	203800	92850360	1964	1964	1964	1964	0
58	20241125	203700	92850360	1964	1964	1964	1964	0
59	20241125	203600	92850360	1964	1964	1964	1964	0
60	20241125	203500	92850360	1964	1964	1964	1964	0
61	20241125	203400	92850360	1964	1964	1964	1964	0
62	20241125	203300	92850360	1964	1964	1964	1964	986
63	20241125	203200	92850360	1964	1964	1964	1964	0
64	20241125	203100	92850360	1964	1964	1964	1964	0
65	20241125	203000	92850360	1964	1964	1964	1964	0
66	20241125	202900	92850360	1964	1964	1964	1964	0
67	20241125	202800	92850360	1964	1964	1964	1964	0
68	20241125	202700	92850360	1964	1964	1964	1964	0
69	20241125	202600	92850360	1964	1964	1964	1964	0
70	20241125	202500	92850360	1964	1964	1964	1964	0
71	20241125	202400	92850360	1964	1964	1964	1964	0
72	20241125	202300	92850360	1964	1964	1964	1964	0
73	20241125	202200	92850360	1964	1964	1964	1964	0
74	20241125	202100	92850360	1964	1964	1964	1964	0
75	20241125	202000	92850360	1964	1964	1964	1964	0
76	20241125	201900	92850360	1964	1964	1964	1964	0
77	20241125	201800	92850360	1964	1964	1964	1964	0
78	20241125	201700	92850360	1964	1964	1964	1964	0
79	20241125	201600	92850360	1964	1964	1964	1964	0
80	20241125	201500	92850360	1964	1964	1964	1964	0
81	20241125	201400	92850360	1964	1964	1964	1964	0
82	20241125	201300	92850360	1964	1964	1964	1964	0
83	20241125	201200	92850360	1964	1964	1964	1964	0
84	20241125	201100	92850360	1964	1964	1964	1964	0
85	20241125	201000	92850360	1964	1964	1964	1964	0
86	20241125	200900	92850360	1964	1964	1964	1964	0
87	20241125	200800	92850360	1964	1964	1964	1964	0
88	20241125	200700	92850360	1964	1964	1964	1964	0
89	20241125	200600	92850360	1964	1964	1964	1964	0
90	20241125	200500	92850360	1964	1964	1964	1964	0
91	20241125	200400	92850360	1964	1964	1964	1964	0
92	20241125	200300	92850360	1964	1964	1964	1964	986
93	20241125	200200	92850360	1964	1964	1964	1964	0
94	20241125	200100	92850360	1964	1964	1964	1964	0
95	20241125	200000	92850360	1964	1964	1964	1964	0
96	20241125	195900	92850360	1964	1964	1964	1964	0
97	20241125	195800	92850360	1964	1964	1964	1964	0
98	20241125	195700	92850360	1964	1964	1964	1964	0
99	20241125	195600	92850360	1964	1964	1964	1964	0
100	20241125	195500	92850360	1964	1964	1964	1964	0
101	20241125	195400	92850360	1964	1964	1964	1964	0
102	20241125	195300	92850360	1964	1964	1964	1964	0
103	20241125	195200	92850360	1964	1964	1964	1964	0
104	20241125	195100	92850360	1964	1964	1964	1964	0
105	20241125	195000	92850360	1964	1964	1964	1964	0
106	20241125	194900	92850360	1964	1964	1964	1964	0
107	20241125	194800	92850360	1964	1964	1964	1964	0
108	20241125	194700	92850360	1964	1964	1964	1964	0
109	20241125	194600	92850360	1964	1964	1964	1964	0
110	20241125	194500	92850360	1964	1964	1964	1964	0
111	20241125	194400	92850360	1964	1964	1964	1964	0
112	20241125	194300	92850360	1964	1964	1964	1964	0
113	20241125	194200	92850360	1964	1964	1964	1964	0
114	20241125	194100	92850360	1964	1964	1964	1964	0
115	20241125	194000	92850360	1964	1964	1964	1964	0
116	20241125	193900	92850360	1964	1964	1964	1964	0
117	20241125	193800	92850360	1964	1964	1964	1964	0
118	20241125	193700	92850360	1964	1964	1964	1964	0
119	20241125	193600	92850360	1964	1964	1964	1964	0
120	20241125	193500	92850360	1964	1964	1964	1964	0
121	20241125	193400	92850360	1964	1964	1964	1964	0
122	20241125	193300	92850360	1964	1964	1964	1964	986
123	20241125	193200	92850360	1964	1964	1964	1964	0
124	20241125	193100	92850360	1964	1964	1964	1964	0
125	20241125	193000	92850360	1964	1964	1964	1964	0
126	20241125	192900	92850360	1964	1964	1964	1964	0
127	20241125	192800	92850360	1964	1964	1964	1964	0
128	20241125	192700	92850360	1964	1964	1964	1964	0
129	20241125	192600	92850360	1964	1964	1964	1964	0
130	20241125	192500	92850360	1964	1964	1964	1964	0
131	20241125	192400	92850360	1964	1964	1964	1964	0
132	20241125	192300	92850360	1964	1964	1964	1964	0
133	20241125	192200	92850360	1964	1964	1964	1964	0
134	20241125	192100	92850360	1964	1964	1964	1964	0
135	20241125	192000	92850360	1964	1964	1964	1964	0
136	20241125	191900	92850360	1964	1964	1964	1964	0
137	20241125	191800	92850360	1964	1964	1964	1964	0
138	20241125	191700	92850360	1964	1964	1964	1964	0
139	20241125	191600	92850360	1964	1964	1964	1964	0
140	20241125	191500	92850360	1964	1964	1964	1964	0
141	20241125	191400	92850360	1964	1964	1964	1964	0
142	20241125	191300	92850360	1964	1964	1964	1964	0
143	20241125	191200	92850360	1964	1964	1964	1964	0
144	20241125	191100	92850360	1964	1964	1964	1964	0
145	20241125	191000	92850360	1964	1964	1964	1964	0
146	20241125	190900	92850360	1964	1964	1964	1964	0
147	20241125	190800	92850360	1964	1964	1964	1964	0
148	20241125	190700	92850360	1964	1964	1964	1964	0
149	20241125	190600	92850360	1964	1964	1964	1964	0
150	20241125	190500	92850360	1964	1964	1964	1964	0
151	20241125	190400	92850360	1964	1964	1964	1964	0
152	20241125	190300	92850360	1964	1964	1964	1964	986
153	20241125	190200	92850360	1964	1964	1964	1964	0
154	20241125	190100	92850360	1964	1964	1964	1964	0
155	20241125	190000	92850360	1964	1964	1964	1964	0
156	20241125	185900	92850360	1964	1964	1964	1964	0
157	20241125	185800	92850360	1964	1964	1964	1964	0
158	20241125	185700	92850360	1964	1964	1964	1964	0
159	20241125	185600	92850360	1964	1964	1964	1964	0
160	20241125	185500	92850360	1964	1964	1964	1964	0
161	20241125	185400	92850360	1964	1964	1964	1964	0
162	20241125	185300	92850360	1964	1964	1964	1964	0
163	20241125	185200	92850360	1964	1964	1964	1964	0
164	20241125	185100	92850360	1964	1964	1964	1964	0
165	20241125	185000	92850360	1964	1964	1964	1964	0
166	20241125	184900	92850360	1964	1964	1964	1964	0
167	20241125	184800	92850360	1964	1964	1964	1964	0
168	20241125	184700	92850360	1964	1964	1964	1964	0
169	20241125	184600	92850360	1964	1964	1964	1964	0
170	20241125	184500	92850360	1964	1964	1964	1964	0
171	20241125	184400	92850360	1964	1964	1964	1964	0
172	20241125	184300	92850360	1964	1964	1964	1964	0
173	20241125	184200	92850360	1964	1964	1964	1964	0
174	20241125	184100	92850360	1964	1964	1964	1964	0
175	20241125	184000	92850360	1964	1964	1964	1964	0
176	20241125	183900	92850360	1964	1964	1964	1964	0
177	20241125	183800	92850360	1964	1964	1964	1964	0
178	20241125	183700	92850360	1964	1964	1964	1964	0
179	20241125	183600	92850360	1964	1964	1964	1964	0
180	20241125	183500	92850360	1964	1964	1964	1964	0
181	20241125	183400	92850360	1964	1964	1964	1964	0
182	20241125	183300	92850360	1964	1964	1964	1964	986
183	20241125	183200	92850360	1964	1964	1964	1964	0
184	20241125	183100	92850360	1964	1964	1964	1964	0
185	20241125	183000	92850360	1964	1964	1964	1964	0
186	20241125	182900	92850360	1964	1964	1964	1964	0
187	20241125	182800	92850360	1964	1964	1964	1964	0
188	20241125	182700	92850360	1964	1964	1964	1964	0
189	20241125	182600	92850360	1964	1964	1964	1964	0
190	20241125	182500	92850360	1964	1964	1964	1964	0
191	20241125	182400	92850360	1964	1964	1964	1964	0
192	20241125	182300	92850360	1964	1964	1964	1964	0
193	20241125	182200	92850360	1964	1964	1964	1964	0
194	20241125	182100	92850360	1964	1964	1964	1964	0
195	20241125	182000	92850360	1964	1964	1964	1964	0
196	20241125	181900	92850360	1964	1964	1964	1964	0
197	20241125	181800	92850360	1964	1964	1964	1964	0
198	20241125	181700	92850360	1964	1964	1964	1964	0
199	20241125	181600	92850360	1964	1964	1964	1964	0
200	20241125	181500	92850360	1964	1964	1964	1964	0
201	20241125	181400	92850360	1964	1964	1964	1964	0
202	20241125	181300	92850360	1964	1964	1964	1964	0
203	20241125	181200	92850360	1964	1964	1964	1964	0
204	20241125	181100	92850360	1964	1964	1964	1964	0
205	20241125	181000	92850360	1964	1964	1964	1964	0
206	20241125	180900	92850360	1964	1964	1964	1964	0
207	20241125	180800	92850360	1964	1964	1964	1964	0
208	20241125	180700	92850360	1964	1964	1964	1964	0
209	20241125	180600	92850360	1964	1964	1964	1964	0
210	20241125	180500	92850360	1964	1964	1964	1964	0
211	20241125	180400	92850360	1964	1964	1964	1964	0
212	20241125	180300	92850360	1964	1964	1964	1964	986
213	20241125	180200	92850360	1964	1964	1964	1964	0
214	20241125	180100	92850360	1964	1964	1964	1964	0
215	20241125	180000	92850360	1964	1964	1964	1964	0
216	20241125	175900	92850360	1964	1964	1964	1964	0
217	20241125	175800	92850360	1964	1964	1964	1964	0
218	20241125	175700	92850360	1964	1964	1964	1964	0
219	20241125	175600	92850360	1964	1964	1964	1964	0
220	20241125	175500	92850360	1964	1964	1964	1964	0
221	20241125	175400	92850360	1964	1964	1964	1964	0
222	20241125	175300	92850360	1964	1964	1964	1964	0
223	20241125	175200	92850360	1964	1964	1964	1964	0
224	20241125	175100	92850360	1964	1964	1964	1964	0
225	20241125	175000	92850360	1964	1964	1964	1964	0
226	20241125	174900	92850360	1964	1964	1964	1964	0
227	20241125	174800	92850360	1964	1964	1964	1964	0
228	20241125	174700	92850360	1964	1964	1964	1964	0
229	20241125	174600	92850360	1964	1964	1964	1964	0
230	20241125	174500	92850360	1964	1964	1964	1964	0
231	20241125	174400	92850360	1964	1964	1964	1964	0
232	20241125	174300	92850360	1964	1964	1964	1964	0
233	20241125	174200	92850360	1964	1964	1964	1964	0
234	20241125	174100	92850360	1964	1964	1964	1964	0
235	20241125	174000	92850360	1964	1964	1964	1964	0
236	20241125	173900	92850360	1964	1964	1964	1964	0
237	20241125	173800	92850360	1964	1964	1964	1964	0
238	20241125	173700	92850360	1964	1964	1964	1964	0
239	20241125	173600	92850360	1964	1964	1964	1964	0
240	20241125	173500	92850360	1964	1964	1964	1964	0
241	20241125	173400	92850360	1964	1964	1964	1964	0
242	20241125	173300	92850360	1964	1964	1964	1964	986
243	20241125	173200	92850360	1964	1964	1964	1964	0
244	20241125	173100	92850360	1964	1964	1964	1964	0
245	20241125	173000	92850360	1964	1964	1964	1964	0
246	20241125	172900	92850360	1964	1964	1964	1964	0
247	20241125	172800	92850360	1964	1964	1964	1964	0
248	20241125	172700	92850360	1964	1964	1964	1964	0
249	20241125	172600	92850360	1964	1964	1964	1964	0
250	20241125	172500	92850360	1964	1964	1964	1964	0
251	20241125	172400	92850360	1964	1964	1964	1964	0
252	20241125	172300	92850360	1964	1964	1964	1964	0
253	20241125	172200	92850360	1964	1964	1964	1964	0
254	20241125	172100	92850360	1964	1964	1964	1964	0
255	20241125	172000	92850360	1964	1964	1964	1964	0
256	20241125	171900	92850360	1964	1964	1964	1964	0
257	20241125	171800	92850360	1964	1964	1964	1964	0
258	20241125	171700	92850360	1964	1964	1964	1964	0
259	20241125	171600	92850360	1964	1964	1964	1964	0
260	20241125	171500	92850360	1964	1964	1964	1964	0
261	20241125	171400	92850360	1964	1964	1964	1964	0
262	20241125	171300	92850360	1964	1964	1964	1964	0
263	20241125	171200	92850360	1964	1964	1964	1964	0
264	20241125	171100	92850360	1964	1964	1964	1964	0
265	20241125	171000	92850360	1964	1964	1964	1964	0
266	20241125	170900	92850360	1964	1964	1964	1964	0
267	20241125	170800	92850360	1964	1964	1964	1964	0
268	20241125	170700	92850360	1964	1964	1964	1964	0
269	20241125	170600	92850360	1964	1964	1964	1964	0
270	20241125	170500	92850360	1964	1964	1964	1964	0
271	20241125	170400	92850360	1964	1964	1964	1964	0
272	20241125	170300	92850360	1964	1964	1964	1964	986
273	20241125	170200	92850360	1964	1964	1964	1964	0
274	20241125	170100	92850360	1964	1964	1964	1964	0
275	20241125	170000	92850360	1964	1964	1964	1964	0
276	20241125	165900	92850360	1964	1964	1964	1964	0
277	20241125	165800	92850360	1964	1964	1964	1964	0
278	20241125	165700	92850360	1964	1964	1964	1964	0
279	20241125	165600	92850360	1964	1964	1964	1964	0
280	20241125	165500	92850360	1964	1964	1964	1964	0
281	20241125	165400	92850360	1964	1964	1964	1964	0
282	20241125	165300	92850360	1964	1964	1964	1964	0
283	20241125	165200	92850360	1964	1964	1964	1964	0
284	20241125	165100	92850360	1964	1964	1964	1964	0
285	20241125	165000	92850360	1964	1964	1964	1964	0
286	20241125	164900	92850360	1964	1964	1964	1964	0
287	20241125	164800	92850360	1964	1964	1964	1964	0
288	20241125	164700	92850360	1964	1964	1964	1964	0
289	20241125	164600	92850360	1964	1964	1964	1964	0
290	20241125	164500	92850360	1964	1964	1964	1964	0
291	20241125	164400	92850360	1964	1964	1964	1964	0
292	20241125	164300	92850360	1964	1964	1964	1964	0
293	20241125	164200	92850360	1964	1964	1964	1964	0
294	20241125	164100	92850360	1964	1964	1964	1964	0
295	20241125	164000	92850360	1964	1964	1964	1964	0
296	20241125	163900	92850360	1964	1964	1964	1964	0
297	20241125	163800	92850360	1964	1964	1964	1964	0
298	20241125	163700	92850360	1964	1964	1964	1964	0
299	20241125	163600	92850360	1964	1964	1964	1964	0
300	20241125	163500	92850360	1964	1964	1964	1964	0
301	20241125	163400	92850360	1964	1964	1964	1964	0
302	20241125	163300	92850360	1964	1964	1964	1964	986
303	20241125	163200	92850360	1964	1964	1964	1964	0
304	20241125	163100	92850360	1964	1964	1964	1964	0
305	20241125	163000	92850360	1964	1964	1964	1964	0
306	20241125	162900	92850360	1964	1964	1964	1964	0
307	20241125	162800	92850360	1964	1964	1964	1964	0
308	20241125	162700	92850360	1964	1964	1964	1964	0
309	20241125	162600	92850360	1964	1964	1964	1964	0
310	20241125	162500	92850360	1964	1964	1964	1964	0
311	20241125	162400	92850360	1964	1964	1964	1964	0
312	20241125	162300	92850360	1964	1964	1964	1964	0
313	20241125	162200	92850360	1964	1964	1964	1964	0
314	20241125	162100	92850360	1964	1964	1964	1964	0
315	20241125	162000	92850360	1964	1964	1964	1964	0
316	20241125	161900	92850360	1964	1964	1964	1964	0
317	20241125	161800	92850360	1964	1964	1964	1964	0
318	20241125	161700	92850360	1964	1964	1964	1964	0
319	20241125	161600	92850360	1964	1964	1964	1964	0
320	20241125	161500	92850360	1964	1964	1964	1964	0
321	20241125	161400	92850360	1964	1964	1964	1964	0
322	20241125	161300	92850360	1964	1964	1964	1964	0
323	20241125	161200	92850360	1964	1964	1964	1964	0
324	20241125	161100	92850360	1964	1964	1964	1964	0
325	20241125	161000	92850360	1964	1964	1964	1964	0
326	20241125	160900	92850360	1964	1964	1964	1964	0
327	20241125	160800	92850360	1964	1964	1964	1964	0
328	20241125	160700	92850360	1964	1964	1964	1964	0
329	20241125	160600	92850360	1964	1964	1964	1964	0
330	20241125	160500	92850360	1964	1964	1964	1964	0
331	20241125	160400	92850360	1964	1964	1964	1964	0
332	20241125	160300	92850360	1964	1964	1964	1964	986
333	20241125	160200	92850360	1964	1964	1964	1964	0
334	20241125	160100	92850360	1964	1964	1964	1964	0
335	20241125	160000	92850360	1964	1964	1964	1964	0
336	20241125	155900	92850360	1964	1964	1964	1964	0
337	20241125	155800	92850360	1964	1964	1964	1964	0
338	20241125	155700	92850360	1964	1964	1964	1964	0
339	20241125	155600	92850360	1964	1964	1964	1964	0
340	20241125	155500	92850360	1964	1964	1964	1964	0
341	20241125	155400	92850360	1964	1964	1964	1964	0
342	20241125	155300	92850360	1964	1964	1964	1964	0
343	20241125	155200	92850360	1964	1964	1964	1964	0
344	20241125	155100	92850360	1964	1964	1964	1964	0
345	20241125	155000	92850360	1964	1964	1964	1964	0
346	20241125	154900	92850360	1964	1964	1964	1964	0
347	20241125	154800	92850360	1964	1964	1964	1964	0
348	20241125	154700	92850360	1964	1964	1964	1964	0
349	20241125	154600	92850360	1964	1964	1964	1964	0
350	20241125	154500	92850360	1964	1964	1964	1964	0
351	20241125	154400	92850360	1964	1964	1964	1964	0
352	20241125	154300	92850360	1964	1964	1964	1964	0
353	20241125	154200	92850360	1964	1964	1964	1964	0
354	20241125	154100	92850360	1964	1964	1964	1964	0
355	20241125	154000	92850360	1964	1964	1964	1964	0
356	20241125	153900	92850360	1964	1964	1964	1964	0
357	20241125	153800	92850360	1964	1964	1964	1964	0
358	20241125	153700	92850360	1964	1964	1964	1964	0
359	20241125	153600	92850360	1964	1964	1964	1964	0
360	20241125	153500	92850360	1964	1964	1964	1964	0
361	20241125	153400	92850360	1964	1964	1964	1964	0
362	20241125	153300	92850360	1964	1964	1964	1964	986
363	20241125	153200	92850360	1964	1964	1964	1964	0
364	20241125	153100	92850360	1964	1964	1964	1964	0
365	20241125	153000	92850360	1964	1964	1964	1964	986
366	20241125	152900	90913856	1964	1964	1964	1964	0
367	20241125	152800	90913856	1964	1964	1964	1964	0
368	20241125	152700	90913856	1964	1964	1964	1964	0
369	20241125	152600	90913856	1964	1964	1964	1964	0
370	20241125	152500	90913856	1964	1964	1964	1964	0
371	20241125	152400	90913856	1964	1964	1964	1964	0
372	20241125	152300	90913856	1964	1964	1964	1964	0
373	20241125	152200	90913856	1964	1964	1964	1964	0
374	20241125	152100	90913856	1964	1964	1964	1964	0
375	20241125	152000	90913856	1964	1964	1964	1964	0
376	20241125	151900	90913856	1964	1963	1964	1963	342
377	20241125	151800	90242476	1963	1963	1963	1963	8
378	20241125	151700	90226772	1964	1964	1964	1964	0
379	20241125	151600	90226772	1964	1964	1964	1964	0
380	20241125	151500	90226772	1964	1964	1964	1964	0
381	20241125	151400	90226772	1964	1964	1964	1964	0
382	20241125	151300	90226772	1964	1964	1964	1964	0
383	20241125	151200	90226772	1964	1964	1964	1964	6
384	20241125	151100	90214988	1964	1964	1964	1964	1
385	20241125	151000	90213024	1964	1964	1964	1953	33
386	20241125	150900	90148553	1964	1964	1964	1953	731
387	20241125	150800	88720463	1964	1964	1964	1964	0
388	20241125	150700	88720463	1964	1964	1964	1964	0
389	20241125	150600	88720463	1964	1963	1964	1963	9
390	20241125	150500	88702790	1964	1964	1964	1964	0
391	20241125	150400	88702790	1964	1964	1964	1964	0
392	20241125	150300	88702790	1964	1956	1964	1956	86
393	20241125	150200	88534558	1958	1958	1958	1958	2
394	20241125	150100	88530642	1964	1964	1964	1964	1
395	20241125	150000	88528678	1964	1964	1964	1964	0
396	20241125	145900	88528678	1964	1964	1964	1964	0
397	20241125	145800	88528678	1964	1964	1964	1964	0
398	20241125	145700	88528678	1964	1964	1964	1964	0
399	20241125	145600	88528678	1964	1964	1964	1964	0
400	20241125	145500	88528678	1964	1964	1964	1964	0
401	20241125	145400	88528678	1964	1964	1964	1964	0
402	20241125	145300	88528678	1964	1964	1964	1964	50
403	20241125	145200	88430478	1963	1963	1963	1963	6
404	20241125	145100	88418700	1963	1963	1963	1963	1
405	20241125	145000	88416737	1964	1964	1964	1964	0
406	20241125	144900	88416737	1964	1964	1964	1964	0
407	20241125	144800	88416737	1964	1963	1964	1963	487
408	20241125	144700	87460705	1963	1963	1963	1963	128
409	20241125	144600	87209441	1963	1963	1963	1963	22
410	20241125	144500	87166255	1963	1963	1963	1963	0
411	20241125	144400	87166255	1963	1963	1963	1963	0
412	20241125	144300	87166255	1963	1963	1963	1963	0
413	20241125	144200	87166255	1963	1963	1963	1963	0
414	20241125	144100	87166255	1963	1963	1963	1963	0
415	20241125	144000	87166255	1963	1963	1963	1963	103
416	20241125	143900	86964066	1963	1962	1963	1962	34
417	20241125	143800	86897357	1963	1962	1963	1962	50
418	20241125	143700	86799255	1962	1962	1962	1962	0
419	20241125	143600	86799255	1962	1962	1962	1962	2
420	20241125	143500	86795331	1963	1963	1963	1963	0
421	20241125	143400	86795331	1963	1963	1963	1963	0
422	20241125	143300	86795331	1963	1963	1963	1963	0
423	20241125	143200	86795331	1963	1963	1963	1963	0
424	20241125	143100	86795331	1963	1963	1963	1963	0
425	20241125	143000	86795331	1963	1963	1963	1963	0
426	20241125	142900	86795331	1963	1963	1963	1963	0
427	20241125	142800	86795331	1963	1964	1964	1963	562
428	20241125	142700	85691651	1964	1948	1964	1948	12724
429	20241125	142600	60827568	1948	1948	1948	1948	129
430	20241125	142500	60576276	1948	1948	1948	1947	89
431	20241125	142400	60402905	1948	1948	1948	1948	20
432	20241125	142300	60363945	1948	1948	1948	1948	1
433	20241125	142200	60361997	1948	1948	1948	1948	0
434	20241125	142100	60361997	1948	1943	1948	1943	101
435	20241125	142000	60165744	1943	1945	1945	1943	881
436	20241125	141900	58452201	1902	1941	1941	1902	1277
437	20241125	141800	55997909	1948	1948	1948	1948	0
438	20241125	141700	55997909	1948	1948	1948	1948	0
439	20241125	141600	55997909	1948	1948	1948	1948	0
440	20241125	141500	55997909	1948	1948	1948	1948	0
441	20241125	141400	55997909	1948	1948	1948	1948	2
442	20241125	141300	55994013	1941	1941	1941	1941	5
443	20241125	141200	55984308	1947	1940	1947	1940	80
444	20241125	141100	55829046	1940	1942	1942	1940	375
445	20241125	141000	55101347	1942	1942	1942	1942	60
446	20241125	140900	54984827	1948	1948	1948	1948	0
447	20241125	140800	54984827	1948	1948	1948	1948	0
448	20241125	140700	54984827	1948	1948	1948	1948	0
449	20241125	140600	54984827	1948	1948	1948	1948	0
450	20241125	140500	54984827	1948	1948	1948	1948	0
451	20241125	140400	54984827	1948	1948	1948	1948	0
452	20241125	140300	54984827	1948	1948	1948	1948	0
453	20241125	140200	54984827	1948	1948	1948	1948	1
454	20241125	140100	54982879	1942	1942	1942	1942	0
455	20241125	140000	54982879	1942	1942	1942	1942	546
456	20241125	135900	53922547	1948	1948	1948	1948	0
457	20241125	135800	53922547	1948	1948	1948	1948	0
458	20241125	135700	53922547	1948	1948	1948	1948	0
459	20241125	135600	53922547	1948	1948	1948	1948	0
460	20241125	135500	53922547	1948	1948	1948	1948	0
461	20241125	135400	53922547	1948	1948	1948	1948	0
462	20241125	135300	53922547	1948	1948	1948	1948	0
463	20241125	135200	53922547	1948	1948	1948	1948	0
464	20241125	135100	53922547	1948	1948	1948	1948	0
465	20241125	135000	53922547	1948	1948	1948	1948	0
466	20241125	134900	53922547	1948	1948	1948	1948	0
467	20241125	134800	53922547	1948	1948	1948	1948	0
468	20241125	134700	53922547	1948	1948	1948	1948	1
469	20241125	134600	53920599	1948	1948	1948	1948	2
470	20241125	134500	53916703	1948	1948	1948	1948	0
471	20241125	134400	53916703	1948	1948	1948	1948	0
472	20241125	134300	53916703	1948	1948	1948	1948	0
473	20241125	134200	53916703	1948	1948	1948	1948	0
474	20241125	134100	53916703	1948	1948	1948	1948	0
475	20241125	134000	53916703	1948	1948	1948	1948	0
476	20241125	133900	53916703	1948	1948	1948	1948	0
477	20241125	133800	53916703	1948	1948	1948	1948	0
478	20241125	133700	53916703	1948	1948	1948	1948	0
479	20241125	133600	53916703	1948	1948	1948	1948	0
480	20241125	133500	53916703	1948	1948	1948	1948	0
481	20241125	133400	53916703	1948	1948	1948	1948	246
482	20241125	133300	53437495	1948	1948	1948	1948	97
483	20241125	133200	53248539	1948	1948	1948	1948	0
484	20241125	133100	53248539	1948	1948	1948	1948	0
485	20241125	133000	53248539	1948	1948	1948	1948	5
486	20241125	132900	53238799	1950	1950	1950	1950	0
487	20241125	132800	53238799	1950	1950	1950	1950	0
488	20241125	132700	53238799	1950	1950	1950	1950	0
489	20241125	132600	53238799	1950	1950	1950	1950	0
490	20241125	132500	53238799	1950	1950	1950	1950	0
491	20241125	132400	53238799	1950	1950	1950	1950	0
492	20241125	132300	53238799	1950	1950	1950	1950	0
493	20241125	132200	53238799	1950	1950	1950	1950	0
494	20241125	132100	53238799	1950	1950	1950	1950	0
495	20241125	132000	53238799	1950	1950	1950	1950	0
496	20241125	131900	53238799	1950	1950	1950	1950	0
497	20241125	131800	53238799	1950	1950	1950	1950	0
498	20241125	131700	53238799	1950	1950	1950	1950	0
499	20241125	131600	53238799	1950	1950	1950	1950	0
500	20241125	131500	53238799	1950	1950	1950	1950	0
501	20241125	131400	53238799	1950	1950	1950	1950	0
502	20241125	131300	53238799	1950	1950	1950	1950	0
503	20241125	131200	53238799	1950	1950	1950	1950	0
504	20241125	131100	53238799	1950	1950	1950	1950	0
505	20241125	131000	53238799	1950	1950	1950	1950	3
506	20241125	130900	53232949	1950	1950	1950	1950	0
507	20241125	130800	53232949	1950	1950	1950	1950	0
508	20241125	130700	53232949	1950	1950	1950	1950	0
509	20241125	130600	53232949	1950	1950	1950	1950	0
510	20241125	130500	53232949	1950	1934	1950	1934	61
511	20241125	130400	53114509	1950	1950	1950	1950	0
512	20241125	130300	53114509	1950	1950	1950	1950	0
513	20241125	130200	53114509	1950	1950	1950	1950	0
514	20241125	130100	53114509	1950	1950	1950	1950	0
515	20241125	130000	53114509	1950	1950	1950	1950	0
516	20241125	125900	53114509	1950	1950	1950	1950	1
517	20241125	125800	53112559	1949	1949	1949	1949	0
518	20241125	125700	53112559	1949	1949	1949	1949	0
519	20241125	125600	53112559	1949	1949	1949	1949	0
520	20241125	125500	53112559	1949	1949	1949	1949	5
521	20241125	125400	53102814	1950	1950	1950	1950	0
522	20241125	125300	53102814	1950	1950	1950	1950	0
523	20241125	125200	53102814	1950	1950	1950	1950	2
524	20241125	125100	53098914	1950	1950	1950	1950	0
525	20241125	125000	53098914	1950	1950	1950	1950	0
526	20241125	124900	53098914	1950	1950	1950	1950	7
527	20241125	124800	53085264	1952	1952	1952	1952	0
528	20241125	124700	53085264	1952	1952	1952	1952	0
529	20241125	124600	53085264	1952	1952	1952	1952	0
530	20241125	124500	53085264	1952	1952	1952	1952	0
531	20241125	124400	53085264	1952	1952	1952	1952	0
532	20241125	124300	53085264	1952	1952	1952	1952	0
533	20241125	124200	53085264	1952	1948	1952	1948	165
534	20241125	124100	52763679	1948	1939	1948	1939	944
535	20241125	124000	50932355	1940	1939	1940	1939	23
536	20241125	123900	50887757	1939	1933	1939	1933	101
537	20241125	123800	50692518	1943	1943	1943	1943	0
538	20241125	123700	50692518	1943	1943	1943	1943	0
539	20241125	123600	50692518	1943	1943	1943	1943	0
540	20241125	123500	50692518	1943	1943	1943	1943	0
541	20241125	123400	50692518	1943	1943	1943	1943	0
542	20241125	123300	50692518	1943	1943	1943	1943	0
543	20241125	123200	50692518	1943	1943	1943	1943	1
544	20241125	123100	50690575	1943	1943	1943	1943	0
545	20241125	123000	50690575	1943	1943	1943	1943	50
546	20241125	122900	50593425	1947	1947	1947	1947	0
547	20241125	122800	50593425	1947	1947	1947	1947	1
548	20241125	122700	50591478	1933	1933	1933	1933	12
549	20241125	122600	50568282	1949	1949	1949	1949	0
550	20241125	122500	50568282	1949	1949	1949	1949	0
551	20241125	122400	50568282	1949	1949	1949	1949	0
552	20241125	122300	50568282	1949	1949	1949	1949	1
553	20241125	122200	50566333	1949	1949	1949	1949	0
554	20241125	122100	50566333	1949	1949	1949	1949	0
555	20241125	122000	50566333	1949	1949	1949	1949	0
556	20241125	121900	50566333	1949	1949	1949	1949	0
557	20241125	121800	50566333	1949	1949	1949	1949	0
558	20241125	121700	50566333	1949	1949	1949	1949	0
559	20241125	121600	50566333	1949	1949	1949	1949	0
560	20241125	121500	50566333	1949	1949	1949	1949	0
561	20241125	121400	50566333	1949	1949	1949	1949	1
562	20241125	121300	50564384	1942	1942	1942	1942	0
563	20241125	121200	50564384	1942	1942	1942	1942	21
564	20241125	121100	50523602	1931	1931	1931	1931	55
565	20241125	121000	50417397	1932	1932	1932	1932	0
566	20241125	120900	50417397	1932	1952	1952	1932	146
567	20241125	120800	50135305	1952	1952	1952	1952	0
568	20241125	120700	50135305	1952	1952	1952	1952	2
569	20241125	120600	50131401	1952	1952	1952	1952	94
570	20241125	120500	49947913	1952	1935	1952	1935	1082
571	20241125	120400	47851607	1932	1921	1932	1921	507
572	20241125	120300	46874401	1937	1937	1937	1937	0
573	20241125	120200	46874401	1937	1937	1937	1937	0
574	20241125	120100	46874401	1937	1937	1937	1937	0
575	20241125	120000	46874401	1937	1937	1937	1937	0
576	20241125	115900	46874401	1937	1926	1937	1915	922
577	20241125	115800	45107872	1926	1926	1926	1926	101
578	20241125	115700	44913346	1926	1926	1926	1926	1
579	20241125	115600	44911420	1926	1926	1926	1926	0
580	20241125	115500	44911420	1926	1926	1926	1926	0
581	20241125	115400	44911420	1926	1915	1926	1915	4792
582	20241125	115300	35734729	1926	1909	1926	1909	363
583	20241125	115200	35040811	1909	1920	1938	1909	730
584	20241125	115100	33643335	1938	1938	1938	1938	2
585	20241125	115000	33639459	1921	1938	1938	1921	575
586	20241125	114900	32534768	1920	1929	1929	1920	1127
587	20241125	114800	30363344	1930	1945	1945	1930	1099
588	20241125	114700	28241874	1952	1952	1952	1952	0
589	20241125	114600	28241874	1952	1952	1952	1952	0
590	20241125	114500	28241874	1952	1952	1952	1952	0
591	20241125	114400	28241874	1952	1952	1952	1952	0
592	20241125	114300	28241874	1952	1952	1952	1952	0
593	20241125	114200	28241874	1952	1952	1952	1952	0
594	20241125	114100	28241874	1952	1952	1952	1952	0
595	20241125	114000	28241874	1952	1952	1952	1952	0
596	20241125	113900	28241874	1952	1952	1952	1952	0
597	20241125	113800	28241874	1952	1952	1952	1952	6
598	20241125	113700	28230162	1945	1952	1952	1945	40
599	20241125	113600	28152110	1952	1952	1952	1952	0
600	20241125	113500	28152110	1952	1952	1952	1952	0
601	20241125	113400	28152110	1952	1952	1952	1952	0
602	20241125	113300	28152110	1952	1952	1952	1952	0
603	20241125	113200	28152110	1952	1950	1952	1945	12
604	20241125	113100	28128740	1952	1952	1952	1952	2
605	20241125	113000	28124836	1950	1950	1950	1950	1
606	20241125	112900	28122886	1952	1952	1952	1952	0
607	20241125	112800	28122886	1952	1952	1952	1952	0
608	20241125	112700	28122886	1952	1952	1952	1952	0
609	20241125	112600	28122886	1952	1952	1952	1952	0
610	20241125	112500	28122886	1952	1952	1952	1952	0
611	20241125	112400	28122886	1952	1952	1952	1952	0
612	20241125	112300	28122886	1952	1952	1952	1952	0
613	20241125	112200	28122886	1952	1952	1952	1952	0
614	20241125	112100	28122886	1952	1952	1952	1952	0
615	20241125	112000	28122886	1952	1952	1952	1952	0
616	20241125	111900	28122886	1952	1952	1952	1952	0
617	20241125	111800	28122886	1952	1951	1952	1951	3
618	20241125	111700	28117032	1952	1952	1952	1952	0
619	20241125	111600	28117032	1952	1952	1952	1952	3
620	20241125	111500	28111176	1954	1954	1954	1954	0
621	20241125	111400	28111176	1954	1954	1954	1954	0
622	20241125	111300	28111176	1954	1954	1954	1954	0
623	20241125	111200	28111176	1954	1954	1954	1954	0
624	20241125	111100	28111176	1954	1954	1954	1954	0
625	20241125	111000	28111176	1954	1954	1954	1954	0
626	20241125	110900	28111176	1954	1954	1954	1954	0
627	20241125	110800	28111176	1954	1954	1954	1954	1
628	20241125	110700	28109222	1957	1957	1957	1957	0
629	20241125	110600	28109222	1957	1957	1957	1957	0
630	20241125	110500	28109222	1957	1957	1957	1957	0
631	20241125	110400	28109222	1957	1957	1957	1957	0
632	20241125	110300	28109222	1957	1957	1957	1957	0
633	20241125	110200	28109222	1957	1957	1957	1957	0
634	20241125	110100	28109222	1957	1957	1957	1957	0
635	20241125	110000	28109222	1957	1957	1957	1957	0
636	20241125	105900	28109222	1957	1957	1957	1957	0
637	20241125	105800	28109222	1957	1957	1957	1957	0
638	20241125	105700	28109222	1957	1957	1957	1957	0
639	20241125	105600	28109222	1957	1957	1957	1957	0
640	20241125	105500	28109222	1957	1957	1957	1957	0
641	20241125	105400	28109222	1957	1957	1957	1957	0
642	20241125	105300	28109222	1957	1957	1957	1957	0
643	20241125	105200	28109222	1957	1957	1957	1957	0
644	20241125	105100	28109222	1957	1957	1957	1957	0
645	20241125	105000	28109222	1957	1957	1957	1957	0
646	20241125	104900	28109222	1957	1957	1957	1957	0
647	20241125	104800	28109222	1957	1957	1957	1957	0
648	20241125	104700	28109222	1957	1957	1957	1957	0
649	20241125	104600	28109222	1957	1957	1957	1957	0
650	20241125	104500	28109222	1957	1957	1957	1957	0
651	20241125	104400	28109222	1957	1957	1957	1957	0
652	20241125	104300	28109222	1957	1957	1957	1957	0
653	20241125	104200	28109222	1957	1954	1957	1954	480
654	20241125	104100	27171299	1954	1950	1954	1950	660
655	20241125	104000	25882059	1954	1954	1954	1954	0
656	20241125	103900	25882059	1954	1954	1954	1954	0
657	20241125	103800	25882059	1954	1954	1954	1954	1
658	20241125	103700	25880105	1954	1954	1954	1954	0
659	20241125	103600	25880105	1954	1954	1954	1954	0
660	20241125	103500	25880105	1954	1954	1954	1954	0
661	20241125	103400	25880105	1954	1954	1954	1954	0
662	20241125	103300	25880105	1954	1954	1954	1954	5
663	20241125	103200	25870335	1957	1957	1957	1957	0
664	20241125	103100	25870335	1957	1957	1957	1957	0
665	20241125	103000	25870335	1957	1957	1957	1957	0
666	20241125	102900	25870335	1957	1957	1957	1957	0
667	20241125	102800	25870335	1957	1957	1957	1957	0
668	20241125	102700	25870335	1957	1957	1957	1957	0
669	20241125	102600	25870335	1957	1957	1957	1957	0
670	20241125	102500	25870335	1957	1957	1957	1957	0
671	20241125	102400	25870335	1957	1957	1957	1957	0
672	20241125	102300	25870335	1957	1957	1957	1957	0
673	20241125	102200	25870335	1957	1957	1957	1957	0
674	20241125	102100	25870335	1957	1957	1957	1957	0
675	20241125	102000	25870335	1957	1957	1957	1957	0
676	20241125	101900	25870335	1957	1957	1957	1957	0
677	20241125	101800	25870335	1957	1956	1957	1956	13
678	20241125	101700	25844901	1950	1950	1950	1950	1100
679	20241125	101600	23699901	1950	1929	1950	1929	18
680	20241125	101500	23665158	1950	1950	1950	1950	0
681	20241125	101400	23665158	1950	1950	1950	1950	0
682	20241125	101300	23665158	1950	1950	1950	1950	0
683	20241125	101200	23665158	1950	1950	1950	1950	39
684	20241125	101100	23589108	1950	1948	1950	1948	327
685	20241125	101000	22951810	1956	1956	1956	1956	0
686	20241125	100900	22951810	1956	1956	1956	1956	0
687	20241125	100800	22951810	1956	1956	1956	1956	0
688	20241125	100700	22951810	1956	1956	1956	1956	0
689	20241125	100600	22951810	1956	1947	1956	1947	88
690	20241125	100500	22780456	1947	1947	1947	1947	0
691	20241125	100400	22780456	1947	1930	1947	1928	111
692	20241125	100300	22566171	1947	1947	1947	1947	0
693	20241125	100200	22566171	1947	1947	1947	1947	0
694	20241125	100100	22566171	1947	1947	1947	1947	0
695	20241125	100000	22566171	1947	1947	1947	1947	2
696	20241125	095900	22562277	1947	1934	1947	1930	901
697	20241125	095800	20822298	1937	1937	1937	1937	200
698	20241125	095700	20434898	1960	1960	1960	1960	0
699	20241125	095600	20434898	1960	1960	1960	1960	0
700	20241125	095500	20434898	1960	1960	1960	1960	0
701	20241125	095400	20434898	1960	1941	1960	1935	2003
702	20241125	095300	16556126	1960	1960	1960	1960	0
703	20241125	095200	16556126	1960	1950	1960	1941	1203
704	20241125	095100	14219576	1961	1961	1961	1961	0
705	20241125	095000	14219576	1961	1961	1961	1961	0
706	20241125	094900	14219576	1961	1961	1961	1961	1
707	20241125	094800	14217615	1961	1961	1961	1961	6
708	20241125	094700	14205849	1961	1961	1961	1961	53
709	20241125	094600	14101916	1961	1961	1961	1961	0
710	20241125	094500	14101916	1961	1959	1961	1959	103
711	20241125	094400	13900098	1936	1936	1936	1936	781
712	20241125	094300	12388082	1960	1943	1960	1936	1201
713	20241125	094200	10060920	1962	1940	1962	1940	302
714	20241125	094100	9474996	1962	1954	1963	1940	1703
715	20241125	094000	6163235	1963	1963	1963	1963	0
716	20241125	093900	6163235	1963	1963	1963	1963	70
717	20241125	093800	6025825	1965	1965	1965	1965	0
718	20241125	093700	6025825	1965	1965	1965	1965	0
719	20241125	093600	6025825	1965	1965	1965	1965	0
720	20241125	093500	6025825	1965	1965	1965	1965	0
721	20241125	093400	6025825	1965	1965	1965	1965	0
722	20241125	093300	6025825	1965	1965	1965	1965	66
723	20241125	093200	5896135	1965	1965	1965	1965	0
724	20241125	093100	5896135	1965	1965	1965	1965	0
725	20241125	093000	5896135	1965	1965	1965	1965	27
726	20241125	092900	5843080	1965	1965	1965	1965	0
727	20241125	092800	5843080	1965	1965	1965	1965	2
728	20241125	092700	5839150	1963	1963	1963	1963	0
729	20241125	092600	5839150	1963	1963	1963	1963	0
730	20241125	092500	5839150	1963	1963	1963	1963	0
731	20241125	092400	5839150	1963	1963	1963	1963	0
732	20241125	092300	5839150	1963	1962	1965	1962	550
733	20241125	092200	4760021	1963	1963	1963	1963	430
734	20241125	092100	3915931	1965	1960	1965	1960	125
735	20241125	092000	3670921	1960	1960	1960	1960	0
736	20241125	091900	3670921	1960	1960	1960	1960	1
737	20241125	091800	3668961	1960	1950	1960	1950	116
738	20241125	091700	3442751	1971	1971	1971	1971	2
739	20241125	091600	3438809	1954	1955	1973	1954	353
740	20241125	091500	2748892	1980	1980	1980	1980	0
741	20241125	091400	2748892	1980	1980	1980	1980	0
742	20241125	091300	2748892	1980	1980	1980	1980	0
743	20241125	091200	2748892	1980	1980	1980	1980	0
744	20241125	091100	2748892	1980	1980	1980	1980	0
745	20241125	091000	2748892	1980	1980	1980	1980	2
746	20241125	090900	2744932	1954	1954	1980	1954	47
747	20241125	090800	2653042	1982	1982	1982	1954	171
748	20241125	090700	2314260	1983	1982	1983	1982	204
749	20241125	090600	1909931	1983	1954	1983	1954	25
750	20241125	090500	1861052	1954	1947	1954	1946	697
751	20241125	090400	502940	1949	1948	1949	1948	49
752	20241125	090300	407487	1949	1949	1949	1949	63
753	20241125	090200	284700	1950	1950	1950	1950	7
754	20241125	090100	271050	1950	1950	1950	1950	127
755	20241125	090000	23400	1950	1950	1950	1950	12