KissMeData/095190/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	195200	138225000	1905	1905	1905	1905	775
3	20241114	195100	138225000	1905	1905	1905	1905	0
4	20241114	195000	138225000	1905	1905	1905	1905	0
5	20241114	194900	138225000	1905	1905	1905	1905	0
6	20241114	194800	138225000	1905	1905	1905	1905	0
7	20241114	194700	138225000	1905	1905	1905	1905	0
8	20241114	194600	138225000	1905	1905	1905	1905	0
9	20241114	194500	138225000	1905	1905	1905	1905	0
10	20241114	194400	138225000	1905	1905	1905	1905	0
11	20241114	194300	138225000	1905	1905	1905	1905	0
12	20241114	194200	138225000	1905	1905	1905	1905	0
13	20241114	194100	138225000	1905	1905	1905	1905	0
14	20241114	194000	138225000	1905	1905	1905	1905	0
15	20241114	193900	138225000	1905	1905	1905	1905	0
16	20241114	193800	138225000	1905	1905	1905	1905	0
17	20241114	193700	138225000	1905	1905	1905	1905	0
18	20241114	193600	138225000	1905	1905	1905	1905	0
19	20241114	193500	138225000	1905	1905	1905	1905	0
20	20241114	193400	138225000	1905	1905	1905	1905	0
21	20241114	193300	138225000	1905	1905	1905	1905	0
22	20241114	193200	138225000	1905	1905	1905	1905	0
23	20241114	193100	138225000	1905	1905	1905	1905	0
24	20241114	193000	138225000	1905	1905	1905	1905	0
25	20241114	192900	138225000	1905	1905	1905	1905	0
26	20241114	192800	138225000	1905	1905	1905	1905	0
27	20241114	192700	138225000	1905	1905	1905	1905	0
28	20241114	192600	138225000	1905	1905	1905	1905	0
29	20241114	192500	138225000	1905	1905	1905	1905	0
30	20241114	192400	138225000	1905	1905	1905	1905	0
31	20241114	192300	138225000	1905	1905	1905	1905	0
32	20241114	192200	138225000	1905	1905	1905	1905	775
33	20241114	192100	138225000	1905	1905	1905	1905	0
34	20241114	192000	138225000	1905	1905	1905	1905	0
35	20241114	191900	138225000	1905	1905	1905	1905	0
36	20241114	191800	138225000	1905	1905	1905	1905	0
37	20241114	191700	138225000	1905	1905	1905	1905	0
38	20241114	191600	138225000	1905	1905	1905	1905	0
39	20241114	191500	138225000	1905	1905	1905	1905	0
40	20241114	191400	138225000	1905	1905	1905	1905	0
41	20241114	191300	138225000	1905	1905	1905	1905	0
42	20241114	191200	138225000	1905	1905	1905	1905	0
43	20241114	191100	138225000	1905	1905	1905	1905	0
44	20241114	191000	138225000	1905	1905	1905	1905	0
45	20241114	190900	138225000	1905	1905	1905	1905	0
46	20241114	190800	138225000	1905	1905	1905	1905	0
47	20241114	190700	138225000	1905	1905	1905	1905	0
48	20241114	190600	138225000	1905	1905	1905	1905	0
49	20241114	190500	138225000	1905	1905	1905	1905	0
50	20241114	190400	138225000	1905	1905	1905	1905	0
51	20241114	190300	138225000	1905	1905	1905	1905	0
52	20241114	190200	138225000	1905	1905	1905	1905	0
53	20241114	190100	138225000	1905	1905	1905	1905	0
54	20241114	190000	138225000	1905	1905	1905	1905	0
55	20241114	185900	138225000	1905	1905	1905	1905	0
56	20241114	185800	138225000	1905	1905	1905	1905	0
57	20241114	185700	138225000	1905	1905	1905	1905	0
58	20241114	185600	138225000	1905	1905	1905	1905	0
59	20241114	185500	138225000	1905	1905	1905	1905	0
60	20241114	185400	138225000	1905	1905	1905	1905	0
61	20241114	185300	138225000	1905	1905	1905	1905	0
62	20241114	185200	138225000	1905	1905	1905	1905	775
63	20241114	185100	138225000	1905	1905	1905	1905	0
64	20241114	185000	138225000	1905	1905	1905	1905	0
65	20241114	184900	138225000	1905	1905	1905	1905	0
66	20241114	184800	138225000	1905	1905	1905	1905	0
67	20241114	184700	138225000	1905	1905	1905	1905	0
68	20241114	184600	138225000	1905	1905	1905	1905	0
69	20241114	184500	138225000	1905	1905	1905	1905	0
70	20241114	184400	138225000	1905	1905	1905	1905	0
71	20241114	184300	138225000	1905	1905	1905	1905	0
72	20241114	184200	138225000	1905	1905	1905	1905	0
73	20241114	184100	138225000	1905	1905	1905	1905	0
74	20241114	184000	138225000	1905	1905	1905	1905	0
75	20241114	183900	138225000	1905	1905	1905	1905	0
76	20241114	183800	138225000	1905	1905	1905	1905	0
77	20241114	183700	138225000	1905	1905	1905	1905	0
78	20241114	183600	138225000	1905	1905	1905	1905	0
79	20241114	183500	138225000	1905	1905	1905	1905	0
80	20241114	183400	138225000	1905	1905	1905	1905	0
81	20241114	183300	138225000	1905	1905	1905	1905	0
82	20241114	183200	138225000	1905	1905	1905	1905	0
83	20241114	183100	138225000	1905	1905	1905	1905	0
84	20241114	183000	138225000	1905	1905	1905	1905	0
85	20241114	182900	138225000	1905	1905	1905	1905	0
86	20241114	182800	138225000	1905	1905	1905	1905	0
87	20241114	182700	138225000	1905	1905	1905	1905	0
88	20241114	182600	138225000	1905	1905	1905	1905	0
89	20241114	182500	138225000	1905	1905	1905	1905	0
90	20241114	182400	138225000	1905	1905	1905	1905	0
91	20241114	182300	138225000	1905	1905	1905	1905	0
92	20241114	182200	138225000	1905	1905	1905	1905	775
93	20241114	182100	138225000	1905	1905	1905	1905	0
94	20241114	182000	138225000	1905	1905	1905	1905	0
95	20241114	181900	138225000	1905	1905	1905	1905	0
96	20241114	181800	138225000	1905	1905	1905	1905	0
97	20241114	181700	138225000	1905	1905	1905	1905	0
98	20241114	181600	138225000	1905	1905	1905	1905	0
99	20241114	181500	138225000	1905	1905	1905	1905	0
100	20241114	181400	138225000	1905	1905	1905	1905	0
101	20241114	181300	138225000	1905	1905	1905	1905	0
102	20241114	181200	138225000	1905	1905	1905	1905	0
103	20241114	181100	138225000	1905	1905	1905	1905	0
104	20241114	181000	138225000	1905	1905	1905	1905	0
105	20241114	180900	138225000	1905	1905	1905	1905	0
106	20241114	180800	138225000	1905	1905	1905	1905	0
107	20241114	180700	138225000	1905	1905	1905	1905	0
108	20241114	180600	138225000	1905	1905	1905	1905	0
109	20241114	180500	138225000	1905	1905	1905	1905	0
110	20241114	180400	138225000	1905	1905	1905	1905	0
111	20241114	180300	138225000	1905	1905	1905	1905	0
112	20241114	180200	138225000	1905	1905	1905	1905	0
113	20241114	180100	138225000	1905	1905	1905	1905	0
114	20241114	180000	138225000	1905	1905	1905	1905	0
115	20241114	175900	138225000	1905	1905	1905	1905	0
116	20241114	175800	138225000	1905	1905	1905	1905	0
117	20241114	175700	138225000	1905	1905	1905	1905	0
118	20241114	175600	138225000	1905	1905	1905	1905	0
119	20241114	175500	138225000	1905	1905	1905	1905	0
120	20241114	175400	138225000	1905	1905	1905	1905	0
121	20241114	175300	138225000	1905	1905	1905	1905	0
122	20241114	175200	138225000	1905	1905	1905	1905	775
123	20241114	175100	138225000	1905	1905	1905	1905	0
124	20241114	175000	138225000	1905	1905	1905	1905	0
125	20241114	174900	138225000	1905	1905	1905	1905	0
126	20241114	174800	138225000	1905	1905	1905	1905	0
127	20241114	174700	138225000	1905	1905	1905	1905	0
128	20241114	174600	138225000	1905	1905	1905	1905	0
129	20241114	174500	138225000	1905	1905	1905	1905	0
130	20241114	174400	138225000	1905	1905	1905	1905	0
131	20241114	174300	138225000	1905	1905	1905	1905	0
132	20241114	174200	138225000	1905	1905	1905	1905	0
133	20241114	174100	138225000	1905	1905	1905	1905	0
134	20241114	174000	138225000	1905	1905	1905	1905	0
135	20241114	173900	138225000	1905	1905	1905	1905	0
136	20241114	173800	138225000	1905	1905	1905	1905	0
137	20241114	173700	138225000	1905	1905	1905	1905	0
138	20241114	173600	138225000	1905	1905	1905	1905	0
139	20241114	173500	138225000	1905	1905	1905	1905	0
140	20241114	173400	138225000	1905	1905	1905	1905	0
141	20241114	173300	138225000	1905	1905	1905	1905	0
142	20241114	173200	138225000	1905	1905	1905	1905	0
143	20241114	173100	138225000	1905	1905	1905	1905	0
144	20241114	173000	138225000	1905	1905	1905	1905	0
145	20241114	172900	138225000	1905	1905	1905	1905	0
146	20241114	172800	138225000	1905	1905	1905	1905	0
147	20241114	172700	138225000	1905	1905	1905	1905	0
148	20241114	172600	138225000	1905	1905	1905	1905	0
149	20241114	172500	138225000	1905	1905	1905	1905	0
150	20241114	172400	138225000	1905	1905	1905	1905	0
151	20241114	172300	138225000	1905	1905	1905	1905	0
152	20241114	172200	138225000	1905	1905	1905	1905	775
153	20241114	172100	138225000	1905	1905	1905	1905	0
154	20241114	172000	138225000	1905	1905	1905	1905	0
155	20241114	171900	138225000	1905	1905	1905	1905	0
156	20241114	171800	138225000	1905	1905	1905	1905	0
157	20241114	171700	138225000	1905	1905	1905	1905	0
158	20241114	171600	138225000	1905	1905	1905	1905	0
159	20241114	171500	138225000	1905	1905	1905	1905	0
160	20241114	171400	138225000	1905	1905	1905	1905	0
161	20241114	171300	138225000	1905	1905	1905	1905	0
162	20241114	171200	138225000	1905	1905	1905	1905	0
163	20241114	171100	138225000	1905	1905	1905	1905	0
164	20241114	171000	138225000	1905	1905	1905	1905	0
165	20241114	170900	138225000	1905	1905	1905	1905	0
166	20241114	170800	138225000	1905	1905	1905	1905	0
167	20241114	170700	138225000	1905	1905	1905	1905	0
168	20241114	170600	138225000	1905	1905	1905	1905	0
169	20241114	170500	138225000	1905	1905	1905	1905	0
170	20241114	170400	138225000	1905	1905	1905	1905	0
171	20241114	170300	138225000	1905	1905	1905	1905	0
172	20241114	170200	138225000	1905	1905	1905	1905	0
173	20241114	170100	138225000	1905	1905	1905	1905	0
174	20241114	170000	138225000	1905	1905	1905	1905	0
175	20241114	165900	138225000	1905	1905	1905	1905	0
176	20241114	165800	138225000	1905	1905	1905	1905	0
177	20241114	165700	138225000	1905	1905	1905	1905	0
178	20241114	165600	138225000	1905	1905	1905	1905	0
179	20241114	165500	138225000	1905	1905	1905	1905	0
180	20241114	165400	138225000	1905	1905	1905	1905	0
181	20241114	165300	138225000	1905	1905	1905	1905	0
182	20241114	165200	138225000	1905	1905	1905	1905	775
183	20241114	165100	138225000	1905	1905	1905	1905	0
184	20241114	165000	138225000	1905	1905	1905	1905	0
185	20241114	164900	138225000	1905	1905	1905	1905	0
186	20241114	164800	138225000	1905	1905	1905	1905	0
187	20241114	164700	138225000	1905	1905	1905	1905	0
188	20241114	164600	138225000	1905	1905	1905	1905	0
189	20241114	164500	138225000	1905	1905	1905	1905	0
190	20241114	164400	138225000	1905	1905	1905	1905	0
191	20241114	164300	138225000	1905	1905	1905	1905	0
192	20241114	164200	138225000	1905	1905	1905	1905	0
193	20241114	164100	138225000	1905	1905	1905	1905	0
194	20241114	164000	138225000	1905	1905	1905	1905	0
195	20241114	163900	138225000	1905	1905	1905	1905	0
196	20241114	163800	138225000	1905	1905	1905	1905	0
197	20241114	163700	138225000	1905	1905	1905	1905	0
198	20241114	163600	138225000	1905	1905	1905	1905	0
199	20241114	163500	138225000	1905	1905	1905	1905	0
200	20241114	163400	138225000	1905	1905	1905	1905	0
201	20241114	163300	138225000	1905	1905	1905	1905	0
202	20241114	163200	138225000	1905	1905	1905	1905	0
203	20241114	163100	138225000	1905	1905	1905	1905	0
204	20241114	163000	138225000	1905	1905	1905	1905	775
205	20241114	162900	136748625	1922	1922	1922	1922	0
206	20241114	162800	136748625	1922	1922	1922	1922	0
207	20241114	162700	136748625	1922	1922	1922	1922	0
208	20241114	162600	136748625	1922	1922	1922	1922	0
209	20241114	162500	136748625	1922	1922	1922	1922	0
210	20241114	162400	136748625	1922	1922	1922	1922	0
211	20241114	162300	136748625	1922	1922	1922	1922	0
212	20241114	162200	136748625	1922	1922	1922	1922	0
213	20241114	162100	136748625	1922	1922	1922	1922	0
214	20241114	162000	136748625	1922	1922	1922	1922	0
215	20241114	161900	136748625	1922	1922	1922	1922	0
216	20241114	161800	136748625	1922	1922	1922	1922	0
217	20241114	161700	136748625	1922	1922	1922	1922	0
218	20241114	161600	136748625	1922	1922	1922	1922	0
219	20241114	161500	136748625	1922	1922	1922	1922	0
220	20241114	161400	136748625	1922	1922	1922	1922	0
221	20241114	161300	136748625	1922	1922	1922	1922	0
222	20241114	161200	136748625	1922	1922	1922	1922	0
223	20241114	161100	136748625	1922	1920	1922	1920	5
224	20241114	161000	136739021	1912	1912	1912	1912	0
225	20241114	160900	136739021	1912	1912	1912	1912	0
226	20241114	160800	136739021	1912	1912	1912	1912	6
227	20241114	160700	136727549	1913	1913	1913	1913	19
228	20241114	160600	136691202	1913	1914	1914	1913	200
229	20241114	160500	136308595	1921	1921	1921	1921	2
230	20241114	160400	136304753	1921	1921	1921	1914	2945
231	20241114	160300	130655710	1922	1922	1922	1922	1
232	20241114	160200	130653788	1921	1921	1921	1921	0
233	20241114	160100	130653788	1921	1921	1921	1921	0
234	20241114	160000	130653788	1921	1921	1921	1921	0
235	20241114	155900	130653788	1921	1921	1921	1921	2038
236	20241114	155800	126738790	1921	1922	1922	1921	1200
237	20241114	155700	124433488	1925	1925	1925	1925	0
238	20241114	155600	124433488	1925	1925	1925	1925	0
239	20241114	155500	124433488	1925	1925	1925	1925	0
240	20241114	155400	124433488	1925	1925	1925	1925	0
241	20241114	155300	124433488	1925	1925	1925	1925	0
242	20241114	155200	124433488	1925	1925	1925	1925	1
243	20241114	155100	124431563	1921	1921	1921	1921	33
244	20241114	155000	124368170	1921	1921	1921	1921	0
245	20241114	154900	124368170	1921	1921	1921	1921	0
246	20241114	154800	124368170	1921	1921	1921	1921	0
247	20241114	154700	124368170	1921	1922	1922	1921	16
248	20241114	154600	124337431	1925	1925	1925	1925	0
249	20241114	154500	124337431	1925	1925	1925	1925	0
250	20241114	154400	124337431	1925	1925	1925	1925	0
251	20241114	154300	124337431	1925	1925	1925	1925	1
252	20241114	154200	124335506	1922	1922	1922	1922	0
253	20241114	154100	124335506	1922	1922	1922	1922	0
254	20241114	154000	124335506	1922	1922	1922	1922	0
255	20241114	153900	124335506	1922	1922	1922	1922	0
256	20241114	153800	124335506	1922	1922	1922	1922	3
257	20241114	153700	124329740	1925	1925	1925	1925	0
258	20241114	153600	124329740	1925	1925	1925	1925	0
259	20241114	153500	124329740	1925	1925	1925	1925	1
260	20241114	153400	124327815	1921	1921	1921	1921	0
261	20241114	153300	124327815	1921	1921	1921	1921	0
262	20241114	153200	124327815	1921	1921	1921	1921	2218
263	20241114	153100	120067037	1921	1921	1921	1921	1102
264	20241114	153000	117950095	1925	1925	1925	1925	0
265	20241114	152900	117950095	1925	1925	1925	1925	88
266	20241114	152800	117780695	1925	1925	1925	1925	0
267	20241114	152700	117780695	1925	1925	1925	1925	500
268	20241114	152600	116818195	1925	1925	1925	1925	0
269	20241114	152500	116818195	1925	1925	1925	1925	0
270	20241114	152400	116818195	1925	1919	1925	1917	393
271	20241114	152300	116064419	1919	1919	1919	1919	0
272	20241114	152200	116064419	1919	1919	1919	1919	10
273	20241114	152100	116045229	1915	1915	1915	1915	0
274	20241114	152000	116045229	1915	1915	1915	1915	0
275	20241114	151900	116045229	1915	1915	1915	1915	5
276	20241114	151800	116035654	1926	1926	1926	1926	0
277	20241114	151700	116035654	1926	1926	1926	1926	2
278	20241114	151600	116031802	1926	1926	1926	1926	0
279	20241114	151500	116031802	1926	1925	1926	1925	3
280	20241114	151400	116026026	1912	1915	1915	1912	2000
281	20241114	151300	112200902	1915	1917	1917	1915	643
282	20241114	151200	110968851	1918	1918	1918	1918	0
283	20241114	151100	110968851	1918	1918	1918	1918	0
284	20241114	151000	110968851	1918	1919	1919	1918	350
285	20241114	150900	110297215	1919	1919	1919	1919	10
286	20241114	150800	110278025	1926	1926	1926	1926	5
287	20241114	150700	110268395	1926	1926	1926	1926	0
288	20241114	150600	110268395	1926	1926	1926	1926	0
289	20241114	150500	110268395	1926	1926	1926	1926	10
290	20241114	150400	110249135	1919	1919	1919	1919	0
291	20241114	150300	110249135	1919	1919	1919	1919	3
292	20241114	150200	110243378	1920	1920	1920	1920	0
293	20241114	150100	110243378	1920	1920	1920	1920	0
294	20241114	150000	110243378	1920	1920	1920	1920	0
295	20241114	145900	110243378	1920	1920	1920	1920	0
296	20241114	145800	110243378	1920	1920	1920	1920	0
297	20241114	145700	110243378	1920	1920	1920	1920	0
298	20241114	145600	110243378	1920	1920	1920	1920	0
299	20241114	145500	110243378	1920	1920	1920	1920	904
300	20241114	145400	108507698	1923	1923	1923	1923	0
301	20241114	145300	108507698	1923	1923	1923	1923	2026
302	20241114	145200	104611700	1923	1923	1923	1923	0
303	20241114	145100	104611700	1923	1923	1923	1923	100
304	20241114	145000	104419400	1923	1923	1923	1923	0
305	20241114	144900	104419400	1923	1923	1923	1923	0
306	20241114	144800	104419400	1923	1923	1923	1923	1646
307	20241114	144700	101254142	1921	1919	1921	1919	110
308	20241114	144600	101042851	1918	1919	1919	1918	130
309	20241114	144500	100793509	1919	1919	1919	1919	39
310	20241114	144400	100718668	1919	1919	1919	1919	0
311	20241114	144300	100718668	1919	1919	1919	1919	1
312	20241114	144200	100716749	1923	1918	1923	1918	112
313	20241114	144100	100501390	1919	1919	1919	1919	5
314	20241114	144000	100491795	1919	1919	1919	1919	1
315	20241114	143900	100489876	1919	1919	1919	1919	60
316	20241114	143800	100374736	1920	1922	1922	1920	115
317	20241114	143700	100153916	1923	1923	1923	1923	247
318	20241114	143600	99678935	1922	1921	1922	1921	850
319	20241114	143500	98045251	1920	1920	1920	1920	0
320	20241114	143400	98045251	1920	1924	1924	1920	1506
321	20241114	143300	95149614	1927	1929	1929	1927	234
322	20241114	143200	94698458	1935	1935	1935	1935	78
323	20241114	143100	94547528	1941	1941	1941	1941	0
324	20241114	143000	94547528	1941	1941	1941	1941	0
325	20241114	142900	94547528	1941	1941	1941	1941	0
326	20241114	142800	94547528	1941	1941	1941	1941	258
327	20241114	142700	94046750	1941	1941	1941	1941	0
328	20241114	142600	94046750	1941	1941	1941	1941	0
329	20241114	142500	94046750	1941	1928	1941	1928	138
330	20241114	142400	93779386	1928	1928	1928	1928	1
331	20241114	142300	93777458	1928	1928	1928	1928	0
332	20241114	142200	93777458	1928	1928	1928	1928	0
333	20241114	142100	93777458	1928	1928	1928	1928	13
334	20241114	142000	93752394	1924	1924	1924	1924	0
335	20241114	141900	93752394	1924	1924	1924	1924	0
336	20241114	141800	93752394	1924	1924	1924	1924	0
337	20241114	141700	93752394	1924	1931	1931	1924	448
338	20241114	141600	92889039	1942	1942	1942	1942	0
339	20241114	141500	92889039	1942	1942	1942	1942	1
340	20241114	141400	92887097	1942	1942	1942	1942	2
341	20241114	141300	92883213	1942	1944	1944	1942	3
342	20241114	141200	92877385	1944	1944	1944	1944	2
343	20241114	141100	92873497	1944	1944	1944	1944	2
344	20241114	141000	92869609	1944	1946	1946	1944	2
345	20241114	140900	92865719	1946	1946	1946	1946	2
346	20241114	140800	92861827	1946	1947	1947	1946	2
347	20241114	140700	92857934	1948	1949	1949	1930	693
348	20241114	140600	91519516	1948	1948	1948	1948	589
349	20241114	140500	90372144	1948	1948	1948	1948	2
350	20241114	140400	90368248	1950	1934	1950	1934	485
351	20241114	140300	89430226	1950	1950	1950	1950	2
352	20241114	140200	89426326	1950	1950	1950	1935	14
353	20241114	140100	89399191	1952	1952	1952	1952	2
354	20241114	140000	89395287	1952	1952	1952	1952	2
355	20241114	135900	89391383	1952	1952	1952	1952	2
356	20241114	135800	89387479	1954	1954	1954	1954	2
357	20241114	135700	89383571	1934	1954	1954	1934	83
358	20241114	135600	89223009	1955	1945	1956	1934	575
359	20241114	135500	88108535	1958	1958	1958	1958	2
360	20241114	135400	88104619	1958	1955	1958	1955	25
361	20241114	135300	88055741	1955	1955	1955	1955	2
362	20241114	135200	88051831	1955	1955	1955	1955	2
363	20241114	135100	88047921	1955	1955	1955	1955	2
364	20241114	135000	88044011	1957	1957	1957	1957	17
365	20241114	134900	88010742	1957	1957	1957	1957	2
366	20241114	134800	88006828	1957	1957	1957	1957	7
367	20241114	134700	87993129	1945	1945	1945	1945	0
368	20241114	134600	87993129	1945	1945	1945	1945	0
369	20241114	134500	87993129	1945	1945	1945	1945	0
370	20241114	134400	87993129	1945	1945	1945	1945	0
371	20241114	134300	87993129	1945	1945	1945	1944	910
372	20241114	134200	86223323	1957	1957	1957	1957	0
373	20241114	134100	86223323	1957	1957	1957	1957	0
374	20241114	134000	86223323	1957	1957	1957	1957	0
375	20241114	133900	86223323	1957	1957	1957	1957	0
376	20241114	133800	86223323	1957	1957	1957	1957	0
377	20241114	133700	86223323	1957	1957	1957	1957	5
378	20241114	133600	86213538	1957	1957	1957	1957	4
379	20241114	133500	86205710	1942	1955	1955	1942	172
380	20241114	133400	85869736	1957	1957	1957	1957	0
381	20241114	133300	85869736	1957	1957	1957	1957	0
382	20241114	133200	85869736	1957	1957	1957	1957	5
383	20241114	133100	85859951	1957	1957	1957	1957	0
384	20241114	133000	85859951	1957	1957	1957	1957	0
385	20241114	132900	85859951	1957	1957	1957	1957	0
386	20241114	132800	85859951	1957	1957	1957	1957	0
387	20241114	132700	85859951	1957	1957	1957	1957	0
388	20241114	132600	85859951	1957	1957	1957	1957	13
389	20241114	132500	85834510	1957	1957	1957	1957	0
390	20241114	132400	85834510	1957	1957	1957	1957	0
391	20241114	132300	85834510	1957	1957	1957	1957	0
392	20241114	132200	85834510	1957	1957	1957	1957	0
393	20241114	132100	85834510	1957	1957	1957	1957	0
394	20241114	132000	85834510	1957	1957	1957	1957	0
395	20241114	131900	85834510	1957	1957	1957	1957	0
396	20241114	131800	85834510	1957	1957	1957	1957	0
397	20241114	131700	85834510	1957	1957	1957	1957	10
398	20241114	131600	85814940	1957	1957	1957	1957	0
399	20241114	131500	85814940	1957	1957	1957	1957	0
400	20241114	131400	85814940	1957	1957	1957	1957	0
401	20241114	131300	85814940	1957	1957	1957	1957	1
402	20241114	131200	85812983	1940	1955	1955	1940	2
403	20241114	131100	85809088	1957	1957	1957	1957	0
404	20241114	131000	85809088	1957	1957	1957	1957	0
405	20241114	130900	85809088	1957	1957	1957	1957	70
406	20241114	130800	85672098	1957	1957	1957	1957	0
407	20241114	130700	85672098	1957	1957	1957	1957	0
408	20241114	130600	85672098	1957	1957	1957	1957	0
409	20241114	130500	85672098	1957	1957	1957	1957	100
410	20241114	130400	85476398	1960	1960	1960	1960	0
411	20241114	130300	85476398	1960	1960	1960	1960	0
412	20241114	130200	85476398	1960	1960	1960	1960	100
413	20241114	130100	85280398	1960	1958	1960	1958	5
414	20241114	130000	85270606	1958	1951	1958	1951	486
415	20241114	125900	84321737	1951	1951	1951	1951	1
416	20241114	125800	84319786	1948	1946	1948	1946	291
417	20241114	125700	83752942	1947	1947	1947	1947	0
418	20241114	125600	83752942	1947	1947	1947	1947	1
419	20241114	125500	83750995	1939	1939	1939	1939	0
420	20241114	125400	83750995	1939	1939	1939	1939	2
421	20241114	125300	83747117	1947	1947	1947	1947	0
422	20241114	125200	83747117	1947	1947	1947	1947	0
423	20241114	125100	83747117	1947	1947	1947	1947	0
424	20241114	125000	83747117	1947	1947	1947	1947	20
425	20241114	124900	83708177	1947	1947	1947	1947	0
426	20241114	124800	83708177	1947	1947	1947	1947	0
427	20241114	124700	83708177	1947	1947	1947	1947	0
428	20241114	124600	83708177	1947	1947	1947	1947	25
429	20241114	124500	83659502	1947	1947	1947	1947	0
430	20241114	124400	83659502	1947	1947	1947	1947	0
431	20241114	124300	83659502	1947	1947	1947	1947	0
432	20241114	124200	83659502	1947	1947	1947	1947	1
433	20241114	124100	83657555	1948	1948	1948	1948	0
434	20241114	124000	83657555	1948	1948	1948	1948	0
435	20241114	123900	83657555	1948	1948	1948	1948	0
436	20241114	123800	83657555	1948	1948	1948	1948	0
437	20241114	123700	83657555	1948	1948	1948	1948	0
438	20241114	123600	83657555	1948	1947	1948	1947	10
439	20241114	123500	83638083	1947	1947	1947	1947	0
440	20241114	123400	83638083	1947	1938	1947	1937	202
441	20241114	123300	83246794	1947	1947	1947	1947	0
442	20241114	123200	83246794	1947	1947	1947	1947	1
443	20241114	123100	83244847	1937	1937	1937	1937	0
444	20241114	123000	83244847	1937	1937	1937	1937	0
445	20241114	122900	83244847	1937	1937	1937	1937	54
446	20241114	122800	83140249	1937	1937	1937	1937	1
447	20241114	122700	83138312	1937	1937	1937	1937	1
448	20241114	122600	83136375	1937	1937	1937	1937	3
449	20241114	122500	83130564	1947	1947	1947	1947	200
450	20241114	122400	82741164	1947	1947	1947	1947	0
451	20241114	122300	82741164	1947	1947	1947	1947	15
452	20241114	122200	82711959	1947	1947	1947	1947	1
453	20241114	122100	82710012	1947	1947	1947	1947	200
454	20241114	122000	82320612	1947	1947	1947	1947	0
455	20241114	121900	82320612	1947	1947	1947	1947	0
456	20241114	121800	82320612	1947	1947	1947	1947	0
457	20241114	121700	82320612	1947	1947	1947	1937	51
458	20241114	121600	82221795	1941	1941	1941	1941	0
459	20241114	121500	82221795	1941	1938	1941	1938	180
460	20241114	121400	81872423	1937	1937	1937	1937	0
461	20241114	121300	81872423	1937	1937	1937	1937	0
462	20241114	121200	81872423	1937	1935	1937	1935	1047
463	20241114	121100	79846476	1934	1934	1934	1934	0
464	20241114	121000	79846476	1934	1934	1934	1934	0
465	20241114	120900	79846476	1934	1934	1934	1934	76
466	20241114	120800	79699492	1935	1935	1935	1935	0
467	20241114	120700	79699492	1935	1935	1935	1935	0
468	20241114	120600	79699492	1935	1935	1935	1935	0
469	20241114	120500	79699492	1935	1935	1935	1935	0
470	20241114	120400	79699492	1935	1935	1935	1935	0
471	20241114	120300	79699492	1935	1935	1935	1935	0
472	20241114	120200	79699492	1935	1934	1935	1934	20
473	20241114	120100	79660807	1916	1916	1916	1916	0
474	20241114	120000	79660807	1916	1916	1916	1916	0
475	20241114	115900	79660807	1916	1916	1916	1916	0
476	20241114	115800	79660807	1916	1916	1916	1916	0
477	20241114	115700	79660807	1916	1916	1916	1916	0
478	20241114	115600	79660807	1916	1916	1916	1916	0
479	20241114	115500	79660807	1916	1916	1916	1916	0
480	20241114	115400	79660807	1916	1916	1916	1916	0
481	20241114	115300	79660807	1916	1916	1916	1916	0
482	20241114	115200	79660807	1916	1916	1916	1916	0
483	20241114	115100	79660807	1916	1916	1916	1916	0
484	20241114	115000	79660807	1916	1916	1916	1916	0
485	20241114	114900	79660807	1916	1916	1916	1916	0
486	20241114	114800	79660807	1916	1920	1920	1916	2047
487	20241114	114700	75730659	1922	1922	1922	1922	0
488	20241114	114600	75730659	1922	1934	1934	1921	2106
489	20241114	114500	71678258	1934	1944	1944	1934	5925
490	20241114	114400	60176704	1945	1947	1947	1945	516
491	20241114	114300	59172959	1948	1948	1948	1948	0
492	20241114	114200	59172959	1948	1948	1948	1948	1
493	20241114	114100	59171011	1948	1948	1948	1948	0
494	20241114	114000	59171011	1948	1948	1948	1948	0
495	20241114	113900	59171011	1948	1948	1948	1948	19
496	20241114	113800	59133999	1948	1948	1948	1948	0
497	20241114	113700	59133999	1948	1948	1948	1948	0
498	20241114	113600	59133999	1948	1948	1948	1948	0
499	20241114	113500	59133999	1948	1948	1948	1948	100
500	20241114	113400	58939199	1951	1951	1951	1951	0
501	20241114	113300	58939199	1951	1951	1951	1951	0
502	20241114	113200	58939199	1951	1951	1951	1951	0
503	20241114	113100	58939199	1951	1951	1951	1951	10
504	20241114	113000	58919689	1951	1951	1951	1951	30
505	20241114	112900	58861159	1941	1941	1941	1941	350
506	20241114	112800	58181809	1942	1943	1943	1942	1444
507	20241114	112700	55377551	1943	1943	1943	1943	2
508	20241114	112600	55373665	1943	1943	1943	1943	0
509	20241114	112500	55373665	1943	1943	1943	1943	0
510	20241114	112400	55373665	1943	1943	1943	1943	0
511	20241114	112300	55373665	1943	1943	1943	1943	0
512	20241114	112200	55373665	1943	1943	1943	1943	0
513	20241114	112100	55373665	1943	1943	1943	1943	1
514	20241114	112000	55371722	1964	1964	1964	1964	0
515	20241114	111900	55371722	1964	1964	1964	1964	0
516	20241114	111800	55371722	1964	1964	1964	1964	0
517	20241114	111700	55371722	1964	1964	1964	1964	2
518	20241114	111600	55367794	1965	1965	1965	1965	0
519	20241114	111500	55367794	1965	1965	1965	1965	0
520	20241114	111400	55367794	1965	1965	1965	1965	0
521	20241114	111300	55367794	1965	1955	1967	1940	1178
522	20241114	111200	53066927	1955	1955	1955	1955	0
523	20241114	111100	53066927	1955	1955	1955	1955	0
524	20241114	111000	53066927	1955	1951	1955	1951	1000
525	20241114	110900	51112319	1950	1950	1950	1950	1
526	20241114	110800	51110369	1951	1951	1951	1951	0
527	20241114	110700	51110369	1951	1950	1951	1950	200
528	20241114	110600	50720359	1951	1951	1951	1951	0
529	20241114	110500	50720359	1951	1951	1951	1951	0
530	20241114	110400	50720359	1951	1951	1951	1951	0
531	20241114	110300	50720359	1951	1951	1951	1951	0
532	20241114	110200	50720359	1951	1952	1952	1951	4
533	20241114	110100	50712553	1935	1935	1935	1935	0
534	20241114	110000	50712553	1935	1935	1935	1935	0
535	20241114	105900	50712553	1935	1959	1968	1935	1334
536	20241114	105800	48108100	1956	1956	1956	1956	1
537	20241114	105700	48106144	1968	1968	1968	1968	0
538	20241114	105600	48106144	1968	1967	1968	1961	545
539	20241114	105500	47034329	1968	1964	1968	1964	10
540	20241114	105400	47014653	1962	1962	1962	1962	2000
541	20241114	105300	43090653	1962	1962	1962	1962	28
542	20241114	105200	43035717	1962	1959	1962	1959	1132
543	20241114	105100	40816429	1954	1954	1954	1954	0
544	20241114	105000	40816429	1954	1954	1954	1954	1019
545	20241114	104900	38825303	1952	1954	1954	1952	571
546	20241114	104800	37710708	1956	1955	1959	1955	55
547	20241114	104700	37602982	1959	1952	1959	1952	11
548	20241114	104600	37581485	1959	1959	1959	1959	5
549	20241114	104500	37571690	1957	1957	1957	1957	0
550	20241114	104400	37571690	1957	1957	1957	1957	17
551	20241114	104300	37538421	1957	1957	1957	1957	7
552	20241114	104200	37524722	1953	1953	1953	1953	10
553	20241114	104100	37505192	1953	1953	1953	1953	40
554	20241114	104000	37427072	1953	1953	1953	1953	0
555	20241114	103900	37427072	1953	1953	1953	1953	4
556	20241114	103800	37419260	1953	1953	1953	1953	0
557	20241114	103700	37419260	1953	1953	1953	1953	100
558	20241114	103600	37223960	1953	1956	1956	1949	1241
559	20241114	103500	34801180	1956	1956	1956	1956	10
560	20241114	103400	34781620	1956	1956	1956	1956	1
561	20241114	103300	34779664	1956	1956	1956	1956	0
562	20241114	103200	34779664	1956	1956	1956	1956	282
563	20241114	103100	34228072	1958	1957	1958	1957	1382
564	20241114	103000	31522121	1958	1968	1968	1958	498
565	20241114	102900	30546987	1969	1969	1969	1969	20
566	20241114	102800	30507607	1974	1974	1974	1974	0
567	20241114	102700	30507607	1974	1974	1974	1974	0
568	20241114	102600	30507607	1974	1957	1974	1957	522
569	20241114	102500	29484042	1975	1975	1975	1975	51
570	20241114	102400	29383317	1982	1986	1987	1982	550
571	20241114	102300	28291177	1988	1991	1991	1988	55
572	20241114	102200	28181822	1991	1988	1993	1988	609
573	20241114	102100	26969218	1957	1994	1994	1957	1118
574	20241114	102000	24780367	1994	1958	1996	1958	567
575	20241114	101900	23666061	1958	1958	1958	1957	40
576	20241114	101800	23587742	1958	1958	1958	1958	8
577	20241114	101700	23572078	1958	1947	1958	1947	3163
578	20241114	101600	17403201	1948	1948	1948	1948	500
579	20241114	101500	16429201	1948	1948	1948	1948	0
580	20241114	101400	16429201	1948	1948	1948	1948	6
581	20241114	101300	16417513	1948	1948	1948	1948	179
582	20241114	101200	16068821	1948	1948	1948	1948	0
583	20241114	101100	16068821	1948	1945	1948	1945	47
584	20241114	101000	15977403	1945	1943	1945	1943	140
585	20241114	100900	15705375	1943	1942	1943	1937	4
586	20241114	100800	15697615	1949	1949	1949	1949	0
587	20241114	100700	15697615	1949	1922	1949	1922	94
588	20241114	100600	15516839	1922	1922	1922	1922	10
589	20241114	100500	15497619	1922	1949	1950	1922	2103
590	20241114	100400	11402813	1950	1943	1950	1943	2358
591	20241114	100300	6814649	1943	1940	1943	1940	28
592	20241114	100200	6760287	1940	1920	1940	1920	1749
593	20241114	100100	3401083	1920	1909	1920	1909	46
594	20241114	100000	3313143	1909	1892	1909	1892	1751