KissMeData/095190/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200100	441352438	1912	1912	1912	1912	1140
3	20241113	200000	441352438	1912	1912	1912	1912	0
4	20241113	195900	441352438	1912	1912	1912	1912	0
5	20241113	195800	441352438	1912	1912	1912	1912	0
6	20241113	195700	441352438	1912	1912	1912	1912	0
7	20241113	195600	441352438	1912	1912	1912	1912	0
8	20241113	195500	441352438	1912	1912	1912	1912	0
9	20241113	195400	441352438	1912	1912	1912	1912	0
10	20241113	195300	441352438	1912	1912	1912	1912	0
11	20241113	195200	441352438	1912	1912	1912	1912	0
12	20241113	195100	441352438	1912	1912	1912	1912	0
13	20241113	195000	441352438	1912	1912	1912	1912	0
14	20241113	194900	441352438	1912	1912	1912	1912	0
15	20241113	194800	441352438	1912	1912	1912	1912	0
16	20241113	194700	441352438	1912	1912	1912	1912	0
17	20241113	194600	441352438	1912	1912	1912	1912	0
18	20241113	194500	441352438	1912	1912	1912	1912	0
19	20241113	194400	441352438	1912	1912	1912	1912	0
20	20241113	194300	441352438	1912	1912	1912	1912	0
21	20241113	194200	441352438	1912	1912	1912	1912	0
22	20241113	194100	441352438	1912	1912	1912	1912	0
23	20241113	194000	441352438	1912	1912	1912	1912	0
24	20241113	193900	441352438	1912	1912	1912	1912	0
25	20241113	193800	441352438	1912	1912	1912	1912	0
26	20241113	193700	441352438	1912	1912	1912	1912	0
27	20241113	193600	441352438	1912	1912	1912	1912	0
28	20241113	193500	441352438	1912	1912	1912	1912	0
29	20241113	193400	441352438	1912	1912	1912	1912	0
30	20241113	193300	441352438	1912	1912	1912	1912	0
31	20241113	193200	441352438	1912	1912	1912	1912	0
32	20241113	193100	441352438	1912	1912	1912	1912	1140
33	20241113	193000	441352438	1912	1912	1912	1912	0
34	20241113	192900	441352438	1912	1912	1912	1912	0
35	20241113	192800	441352438	1912	1912	1912	1912	0
36	20241113	192700	441352438	1912	1912	1912	1912	0
37	20241113	192600	441352438	1912	1912	1912	1912	0
38	20241113	192500	441352438	1912	1912	1912	1912	0
39	20241113	192400	441352438	1912	1912	1912	1912	0
40	20241113	192300	441352438	1912	1912	1912	1912	0
41	20241113	192200	441352438	1912	1912	1912	1912	0
42	20241113	192100	441352438	1912	1912	1912	1912	0
43	20241113	192000	441352438	1912	1912	1912	1912	0
44	20241113	191900	441352438	1912	1912	1912	1912	0
45	20241113	191800	441352438	1912	1912	1912	1912	0
46	20241113	191700	441352438	1912	1912	1912	1912	0
47	20241113	191600	441352438	1912	1912	1912	1912	0
48	20241113	191500	441352438	1912	1912	1912	1912	0
49	20241113	191400	441352438	1912	1912	1912	1912	0
50	20241113	191300	441352438	1912	1912	1912	1912	0
51	20241113	191200	441352438	1912	1912	1912	1912	0
52	20241113	191100	441352438	1912	1912	1912	1912	0
53	20241113	191000	441352438	1912	1912	1912	1912	0
54	20241113	190900	441352438	1912	1912	1912	1912	0
55	20241113	190800	441352438	1912	1912	1912	1912	0
56	20241113	190700	441352438	1912	1912	1912	1912	0
57	20241113	190600	441352438	1912	1912	1912	1912	0
58	20241113	190500	441352438	1912	1912	1912	1912	0
59	20241113	190400	441352438	1912	1912	1912	1912	0
60	20241113	190300	441352438	1912	1912	1912	1912	0
61	20241113	190200	441352438	1912	1912	1912	1912	0
62	20241113	190100	441352438	1912	1912	1912	1912	1140
63	20241113	190000	441352438	1912	1912	1912	1912	0
64	20241113	185900	441352438	1912	1912	1912	1912	0
65	20241113	185800	441352438	1912	1912	1912	1912	0
66	20241113	185700	441352438	1912	1912	1912	1912	0
67	20241113	185600	441352438	1912	1912	1912	1912	0
68	20241113	185500	441352438	1912	1912	1912	1912	0
69	20241113	185400	441352438	1912	1912	1912	1912	0
70	20241113	185300	441352438	1912	1912	1912	1912	0
71	20241113	185200	441352438	1912	1912	1912	1912	0
72	20241113	185100	441352438	1912	1912	1912	1912	0
73	20241113	185000	441352438	1912	1912	1912	1912	0
74	20241113	184900	441352438	1912	1912	1912	1912	0
75	20241113	184800	441352438	1912	1912	1912	1912	0
76	20241113	184700	441352438	1912	1912	1912	1912	0
77	20241113	184600	441352438	1912	1912	1912	1912	0
78	20241113	184500	441352438	1912	1912	1912	1912	0
79	20241113	184400	441352438	1912	1912	1912	1912	0
80	20241113	184300	441352438	1912	1912	1912	1912	0
81	20241113	184200	441352438	1912	1912	1912	1912	0
82	20241113	184100	441352438	1912	1912	1912	1912	0
83	20241113	184000	441352438	1912	1912	1912	1912	0
84	20241113	183900	441352438	1912	1912	1912	1912	0
85	20241113	183800	441352438	1912	1912	1912	1912	0
86	20241113	183700	441352438	1912	1912	1912	1912	0
87	20241113	183600	441352438	1912	1912	1912	1912	0
88	20241113	183500	441352438	1912	1912	1912	1912	0
89	20241113	183400	441352438	1912	1912	1912	1912	0
90	20241113	183300	441352438	1912	1912	1912	1912	0
91	20241113	183200	441352438	1912	1912	1912	1912	0
92	20241113	183100	441352438	1912	1912	1912	1912	1140
93	20241113	183000	441352438	1912	1912	1912	1912	0
94	20241113	182900	441352438	1912	1912	1912	1912	0
95	20241113	182800	441352438	1912	1912	1912	1912	0
96	20241113	182700	441352438	1912	1912	1912	1912	0
97	20241113	182600	441352438	1912	1912	1912	1912	0
98	20241113	182500	441352438	1912	1912	1912	1912	0
99	20241113	182400	441352438	1912	1912	1912	1912	0
100	20241113	182300	441352438	1912	1912	1912	1912	0
101	20241113	182200	441352438	1912	1912	1912	1912	0
102	20241113	182100	441352438	1912	1912	1912	1912	0
103	20241113	182000	441352438	1912	1912	1912	1912	0
104	20241113	181900	441352438	1912	1912	1912	1912	0
105	20241113	181800	441352438	1912	1912	1912	1912	0
106	20241113	181700	441352438	1912	1912	1912	1912	0
107	20241113	181600	441352438	1912	1912	1912	1912	0
108	20241113	181500	441352438	1912	1912	1912	1912	0
109	20241113	181400	441352438	1912	1912	1912	1912	0
110	20241113	181300	441352438	1912	1912	1912	1912	0
111	20241113	181200	441352438	1912	1912	1912	1912	0
112	20241113	181100	441352438	1912	1912	1912	1912	0
113	20241113	181000	441352438	1912	1912	1912	1912	0
114	20241113	180900	441352438	1912	1912	1912	1912	0
115	20241113	180800	441352438	1912	1912	1912	1912	0
116	20241113	180700	441352438	1912	1912	1912	1912	0
117	20241113	180600	441352438	1912	1912	1912	1912	0
118	20241113	180500	441352438	1912	1912	1912	1912	0
119	20241113	180400	441352438	1912	1912	1912	1912	0
120	20241113	180300	441352438	1912	1912	1912	1912	0
121	20241113	180200	441352438	1912	1912	1912	1912	0
122	20241113	180100	441352438	1912	1912	1912	1912	1140
123	20241113	180000	441352438	1912	1912	1912	1912	0
124	20241113	175900	441352438	1912	1912	1912	1912	0
125	20241113	175800	441352438	1912	1912	1912	1912	0
126	20241113	175700	441352438	1912	1912	1912	1912	0
127	20241113	175600	441352438	1912	1912	1912	1912	0
128	20241113	175500	441352438	1912	1912	1912	1912	0
129	20241113	175400	441352438	1912	1912	1912	1912	0
130	20241113	175300	441352438	1912	1912	1912	1912	0
131	20241113	175200	441352438	1912	1912	1912	1912	0
132	20241113	175100	441352438	1912	1912	1912	1912	0
133	20241113	175000	441352438	1912	1912	1912	1912	0
134	20241113	174900	441352438	1912	1912	1912	1912	0
135	20241113	174800	441352438	1912	1912	1912	1912	0
136	20241113	174700	441352438	1912	1912	1912	1912	0
137	20241113	174600	441352438	1912	1912	1912	1912	0
138	20241113	174500	441352438	1912	1912	1912	1912	0
139	20241113	174400	441352438	1912	1912	1912	1912	0
140	20241113	174300	441352438	1912	1912	1912	1912	0
141	20241113	174200	441352438	1912	1912	1912	1912	0
142	20241113	174100	441352438	1912	1912	1912	1912	0
143	20241113	174000	441352438	1912	1912	1912	1912	0
144	20241113	173900	441352438	1912	1912	1912	1912	0
145	20241113	173800	441352438	1912	1912	1912	1912	0
146	20241113	173700	441352438	1912	1912	1912	1912	0
147	20241113	173600	441352438	1912	1912	1912	1912	0
148	20241113	173500	441352438	1912	1912	1912	1912	0
149	20241113	173400	441352438	1912	1912	1912	1912	0
150	20241113	173300	441352438	1912	1912	1912	1912	0
151	20241113	173200	441352438	1912	1912	1912	1912	0
152	20241113	173100	441352438	1912	1912	1912	1912	1140
153	20241113	173000	441352438	1912	1912	1912	1912	0
154	20241113	172900	441352438	1912	1912	1912	1912	0
155	20241113	172800	441352438	1912	1912	1912	1912	0
156	20241113	172700	441352438	1912	1912	1912	1912	0
157	20241113	172600	441352438	1912	1912	1912	1912	0
158	20241113	172500	441352438	1912	1912	1912	1912	0
159	20241113	172400	441352438	1912	1912	1912	1912	0
160	20241113	172300	441352438	1912	1912	1912	1912	0
161	20241113	172200	441352438	1912	1912	1912	1912	0
162	20241113	172100	441352438	1912	1912	1912	1912	0
163	20241113	172000	441352438	1912	1912	1912	1912	0
164	20241113	171900	441352438	1912	1912	1912	1912	0
165	20241113	171800	441352438	1912	1912	1912	1912	0
166	20241113	171700	441352438	1912	1912	1912	1912	0
167	20241113	171600	441352438	1912	1912	1912	1912	0
168	20241113	171500	441352438	1912	1912	1912	1912	0
169	20241113	171400	441352438	1912	1912	1912	1912	0
170	20241113	171300	441352438	1912	1912	1912	1912	0
171	20241113	171200	441352438	1912	1912	1912	1912	0
172	20241113	171100	441352438	1912	1912	1912	1912	0
173	20241113	171000	441352438	1912	1912	1912	1912	0
174	20241113	170900	441352438	1912	1912	1912	1912	0
175	20241113	170800	441352438	1912	1912	1912	1912	0
176	20241113	170700	441352438	1912	1912	1912	1912	0
177	20241113	170600	441352438	1912	1912	1912	1912	0
178	20241113	170500	441352438	1912	1912	1912	1912	0
179	20241113	170400	441352438	1912	1912	1912	1912	0
180	20241113	170300	441352438	1912	1912	1912	1912	0
181	20241113	170200	441352438	1912	1912	1912	1912	0
182	20241113	170100	441352438	1912	1912	1912	1912	1140
183	20241113	170000	441352438	1912	1912	1912	1912	0
184	20241113	165900	441352438	1912	1912	1912	1912	0
185	20241113	165800	441352438	1912	1912	1912	1912	0
186	20241113	165700	441352438	1912	1912	1912	1912	0
187	20241113	165600	441352438	1912	1912	1912	1912	0
188	20241113	165500	441352438	1912	1912	1912	1912	0
189	20241113	165400	441352438	1912	1912	1912	1912	0
190	20241113	165300	441352438	1912	1912	1912	1912	0
191	20241113	165200	441352438	1912	1912	1912	1912	0
192	20241113	165100	441352438	1912	1912	1912	1912	0
193	20241113	165000	441352438	1912	1912	1912	1912	0
194	20241113	164900	441352438	1912	1912	1912	1912	0
195	20241113	164800	441352438	1912	1912	1912	1912	0
196	20241113	164700	441352438	1912	1912	1912	1912	0
197	20241113	164600	441352438	1912	1912	1912	1912	0
198	20241113	164500	441352438	1912	1912	1912	1912	0
199	20241113	164400	441352438	1912	1912	1912	1912	0
200	20241113	164300	441352438	1912	1912	1912	1912	0
201	20241113	164200	441352438	1912	1912	1912	1912	0
202	20241113	164100	441352438	1912	1912	1912	1912	0
203	20241113	164000	441352438	1912	1912	1912	1912	0
204	20241113	163900	441352438	1912	1912	1912	1912	0
205	20241113	163800	441352438	1912	1912	1912	1912	0
206	20241113	163700	441352438	1912	1912	1912	1912	0
207	20241113	163600	441352438	1912	1912	1912	1912	0
208	20241113	163500	441352438	1912	1912	1912	1912	0
209	20241113	163400	441352438	1912	1912	1912	1912	0
210	20241113	163300	441352438	1912	1912	1912	1912	0
211	20241113	163200	441352438	1912	1912	1912	1912	0
212	20241113	163100	441352438	1912	1912	1912	1912	1140
213	20241113	163000	441352438	1912	1912	1912	1912	0
214	20241113	162900	441352438	1912	1912	1912	1912	0
215	20241113	162800	441352438	1912	1912	1912	1912	0
216	20241113	162700	441352438	1912	1912	1912	1912	0
217	20241113	162600	441352438	1912	1912	1912	1912	0
218	20241113	162500	441352438	1912	1912	1912	1912	0
219	20241113	162400	441352438	1912	1912	1912	1912	0
220	20241113	162300	441352438	1912	1912	1912	1912	0
221	20241113	162200	441352438	1912	1912	1912	1912	0
222	20241113	162100	441352438	1912	1912	1912	1912	0
223	20241113	162000	441352438	1912	1912	1912	1912	0
224	20241113	161900	441352438	1912	1912	1912	1912	0
225	20241113	161800	441352438	1912	1912	1912	1912	0
226	20241113	161700	441352438	1912	1912	1912	1912	0
227	20241113	161600	441352438	1912	1912	1912	1912	0
228	20241113	161500	441352438	1912	1912	1912	1912	0
229	20241113	161400	441352438	1912	1912	1912	1912	0
230	20241113	161300	441352438	1912	1912	1912	1912	0
231	20241113	161200	441352438	1912	1912	1912	1912	0
232	20241113	161100	441352438	1912	1912	1912	1912	0
233	20241113	161000	441352438	1912	1912	1912	1912	0
234	20241113	160900	441352438	1912	1912	1912	1912	0
235	20241113	160800	441352438	1912	1912	1912	1912	0
236	20241113	160700	441352438	1912	1912	1912	1912	0
237	20241113	160600	441352438	1912	1912	1912	1912	0
238	20241113	160500	441352438	1912	1912	1912	1912	0
239	20241113	160400	441352438	1912	1912	1912	1912	0
240	20241113	160300	441352438	1912	1912	1912	1912	0
241	20241113	160200	441352438	1912	1912	1912	1912	0
242	20241113	160100	441352438	1912	1912	1912	1912	1140
243	20241113	160000	441352438	1912	1912	1912	1912	0
244	20241113	155900	441352438	1912	1912	1912	1912	0
245	20241113	155800	441352438	1912	1912	1912	1912	0
246	20241113	155700	441352438	1912	1912	1912	1912	0
247	20241113	155600	441352438	1912	1912	1912	1912	0
248	20241113	155500	441352438	1912	1912	1912	1912	0
249	20241113	155400	441352438	1912	1912	1912	1912	0
250	20241113	155300	441352438	1912	1912	1912	1912	0
251	20241113	155200	441352438	1912	1912	1912	1912	0
252	20241113	155100	441352438	1912	1912	1912	1912	0
253	20241113	155000	441352438	1912	1912	1912	1912	0
254	20241113	154900	441352438	1912	1912	1912	1912	0
255	20241113	154800	441352438	1912	1912	1912	1912	0
256	20241113	154700	441352438	1912	1912	1912	1912	0
257	20241113	154600	441352438	1912	1912	1912	1912	0
258	20241113	154500	441352438	1912	1912	1912	1912	0
259	20241113	154400	441352438	1912	1912	1912	1912	0
260	20241113	154300	441352438	1912	1912	1912	1912	0
261	20241113	154200	441352438	1912	1912	1912	1912	0
262	20241113	154100	441352438	1912	1912	1912	1912	0
263	20241113	154000	441352438	1912	1912	1912	1912	0
264	20241113	153900	441352438	1912	1912	1912	1912	0
265	20241113	153800	441352438	1912	1912	1912	1912	0
266	20241113	153700	441352438	1912	1912	1912	1912	0
267	20241113	153600	441352438	1912	1912	1912	1912	0
268	20241113	153500	441352438	1912	1912	1912	1912	0
269	20241113	153400	441352438	1912	1912	1912	1912	0
270	20241113	153300	441352438	1912	1912	1912	1912	0
271	20241113	153200	441352438	1912	1912	1912	1912	0
272	20241113	153100	441352438	1912	1912	1912	1912	1140
273	20241113	153000	441352438	1912	1912	1912	1912	1140
274	20241113	152900	439172758	1912	1912	1912	1912	0
275	20241113	152800	439172758	1912	1912	1912	1912	0
276	20241113	152700	439172758	1912	1912	1912	1912	0
277	20241113	152600	439172758	1912	1912	1912	1912	0
278	20241113	152500	439172758	1912	1912	1912	1912	0
279	20241113	152400	439172758	1912	1912	1912	1912	0
280	20241113	152300	439172758	1912	1912	1912	1912	0
281	20241113	152200	439172758	1912	1912	1912	1912	0
282	20241113	152100	439172758	1912	1912	1912	1912	0
283	20241113	152000	439172758	1912	1912	1912	1912	0
284	20241113	151900	439172758	1912	1911	1912	1908	2587
285	20241113	151800	434230382	1912	1912	1912	1912	114
286	20241113	151700	434012414	1911	1911	1911	1911	15
287	20241113	151600	433983749	1909	1909	1909	1909	0
288	20241113	151500	433983749	1909	1909	1909	1909	58
289	20241113	151400	433873027	1909	1909	1909	1909	10
290	20241113	151300	433853937	1907	1911	1911	1907	4111
291	20241113	151200	426003407	1911	1911	1911	1910	67
292	20241113	151100	425875389	1911	1911	1911	1911	39
293	20241113	151000	425800860	1911	1912	1912	1910	4042
294	20241113	150900	418078090	1912	1912	1912	1912	0
295	20241113	150800	418078090	1912	1913	1913	1912	97
296	20241113	150700	417892538	1913	1914	1914	1913	1088
297	20241113	150600	415811184	1914	1914	1914	1914	280
298	20241113	150500	415275264	1914	1914	1914	1914	100
299	20241113	150400	415083864	1914	1914	1914	1914	653
300	20241113	150300	413834022	1914	1914	1914	1914	700
301	20241113	150200	412494222	1913	1913	1913	1913	0
302	20241113	150100	412494222	1913	1913	1913	1913	395
303	20241113	150000	411738587	1912	1912	1912	1912	0
304	20241113	145900	411738587	1912	1912	1912	1912	422
305	20241113	145800	410931723	1913	1913	1913	1913	1
306	20241113	145700	410929810	1913	1913	1913	1913	10
307	20241113	145600	410910680	1913	1917	1917	1913	12
308	20241113	145500	410887710	1914	1913	1914	1912	513
309	20241113	145400	409906002	1912	1913	1913	1912	114
310	20241113	145300	409687926	1911	1911	1911	1911	0
311	20241113	145200	409687926	1911	1917	1917	1911	4543
312	20241113	145100	400995551	1918	1918	1918	1918	0
313	20241113	145000	400995551	1918	1918	1918	1918	37
314	20241113	144900	400924585	1918	1918	1918	1918	8
315	20241113	144800	400909241	1918	1918	1918	1918	50
316	20241113	144700	400813341	1918	1918	1918	1918	0
317	20241113	144600	400813341	1918	1918	1918	1918	0
318	20241113	144500	400813341	1918	1918	1918	1918	5
319	20241113	144400	400803751	1918	1918	1918	1918	23
320	20241113	144300	400759637	1919	1919	1919	1919	200
321	20241113	144200	400375837	1917	1917	1917	1917	200
322	20241113	144100	399992437	1917	1918	1918	1917	328
323	20241113	144000	399363632	1918	1919	1919	1918	468
324	20241113	143900	398465978	1919	1919	1919	1919	238
325	20241113	143800	398009256	1919	1919	1919	1919	124
326	20241113	143700	397771300	1920	1920	1920	1920	11
327	20241113	143600	397750180	1920	1920	1920	1920	72
328	20241113	143500	397611940	1921	1921	1921	1921	0
329	20241113	143400	397611940	1921	1922	1924	1921	1510
330	20241113	143300	394710070	1921	1921	1921	1921	0
331	20241113	143200	394710070	1921	1921	1921	1921	6
332	20241113	143100	394698544	1922	1921	1922	1921	146
333	20241113	143000	394418046	1920	1922	1922	1920	1000
334	20241113	142900	392497938	1922	1922	1922	1922	0
335	20241113	142800	392497938	1922	1922	1922	1922	0
336	20241113	142700	392497938	1922	1922	1922	1922	52
337	20241113	142600	392397994	1923	1923	1923	1923	467
338	20241113	142500	391499953	1922	1925	1925	1922	89
339	20241113	142400	391328799	1925	1925	1925	1925	0
340	20241113	142300	391328799	1925	1925	1925	1925	189
341	20241113	142200	390964974	1925	1925	1925	1925	0
342	20241113	142100	390964974	1925	1925	1925	1925	0
343	20241113	142000	390964974	1925	1925	1925	1925	0
344	20241113	141900	390964974	1925	1925	1925	1925	0
345	20241113	141800	390964974	1925	1925	1925	1925	4
346	20241113	141700	390957274	1930	1930	1930	1930	20
347	20241113	141600	390918674	1930	1925	1930	1925	34
348	20241113	141500	390853174	1925	1925	1925	1925	0
349	20241113	141400	390853174	1925	1925	1925	1925	62
350	20241113	141300	390733824	1925	1925	1925	1925	0
351	20241113	141200	390733824	1925	1925	1925	1925	0
352	20241113	141100	390733824	1925	1925	1925	1925	0
353	20241113	141000	390733824	1925	1925	1925	1925	48
354	20241113	140900	390641424	1925	1925	1925	1925	0
355	20241113	140800	390641424	1925	1925	1925	1925	0
356	20241113	140700	390641424	1925	1925	1925	1925	0
357	20241113	140600	390641424	1925	1923	1925	1923	116
358	20241113	140500	390418168	1925	1925	1925	1925	0
359	20241113	140400	390418168	1925	1925	1925	1925	0
360	20241113	140300	390418168	1925	1925	1925	1925	16
361	20241113	140200	390387368	1925	1925	1925	1925	7
362	20241113	140100	390373893	1925	1925	1925	1925	0
363	20241113	140000	390373893	1925	1925	1925	1925	0
364	20241113	135900	390373893	1925	1925	1925	1925	2143
365	20241113	135800	386248618	1925	1925	1925	1925	0
366	20241113	135700	386248618	1925	1925	1925	1925	271
367	20241113	135600	385726943	1925	1925	1925	1925	3
368	20241113	135500	385721168	1916	1916	1916	1916	0
369	20241113	135400	385721168	1916	1920	1920	1916	191
370	20241113	135300	385354549	1925	1925	1925	1925	0
371	20241113	135200	385354549	1925	1925	1925	1925	0
372	20241113	135100	385354549	1925	1926	1926	1925	1037
373	20241113	135000	383358282	1928	1933	1933	1928	1486
374	20241113	134900	380488442	1933	1933	1933	1933	1
375	20241113	134800	380486509	1932	1932	1932	1932	0
376	20241113	134700	380486509	1932	1938	1938	1932	1039
377	20241113	134600	378479089	1950	1950	1950	1950	48
378	20241113	134500	378385489	1950	1950	1950	1950	1
379	20241113	134400	378383539	1950	1950	1950	1950	1
380	20241113	134300	378381589	1950	1950	1950	1950	0
381	20241113	134200	378381589	1950	1950	1950	1950	0
382	20241113	134100	378381589	1950	1950	1950	1950	0
383	20241113	134000	378381589	1950	1950	1950	1950	0
384	20241113	133900	378381589	1950	1950	1950	1950	0
385	20241113	133800	378381589	1950	1950	1950	1950	0
386	20241113	133700	378381589	1950	1950	1950	1950	0
387	20241113	133600	378381589	1950	1950	1950	1950	20
388	20241113	133500	378342589	1938	1950	1950	1938	711
389	20241113	133400	376958671	1950	1937	1950	1937	2001
390	20241113	133300	373078717	1937	1935	1937	1935	4
391	20241113	133200	373070975	1931	1931	1931	1931	1036
392	20241113	133100	371070459	1929	1929	1929	1929	0
393	20241113	133000	371070459	1929	1929	1929	1929	0
394	20241113	132900	371070459	1929	1931	1931	1929	1041
395	20241113	132800	369060298	1930	1936	1936	1930	95
396	20241113	132700	368876493	1936	1936	1936	1936	2
397	20241113	132600	368872621	1936	1936	1936	1936	0
398	20241113	132500	368872621	1936	1936	1936	1936	10
399	20241113	132400	368853261	1936	1936	1936	1936	1
400	20241113	132300	368851325	1926	1926	1926	1926	0
401	20241113	132200	368851325	1926	1926	1926	1926	18014
402	20241113	132100	334156361	1926	1920	1926	1920	2
403	20241113	132000	334152515	1922	1922	1922	1922	217
404	20241113	131900	333735441	1920	1918	1920	1918	1066
405	20241113	131800	331690833	1917	1920	1920	1917	411
406	20241113	131700	330902450	1922	1922	1922	1920	3214
407	20241113	131600	324725374	1920	1920	1921	1920	1155
408	20241113	131500	322506774	1920	1930	1930	1920	12041
409	20241113	131400	299281200	1932	1930	1932	1930	520
410	20241113	131300	298277000	1931	1936	1936	1931	3663
411	20241113	131200	291196234	1936	1935	1936	1935	205
412	20241113	131100	290799364	1935	1935	1935	1935	113
413	20241113	131000	290580709	1936	1935	1936	1935	220
414	20241113	130900	290154809	1936	1936	1936	1936	210
415	20241113	130800	289748249	1935	1935	1935	1935	0
416	20241113	130700	289748249	1935	1935	1935	1935	200
417	20241113	130600	289361249	1935	1935	1935	1935	100
418	20241113	130500	289167749	1935	1935	1935	1935	0
419	20241113	130400	289167749	1935	1935	1935	1935	0
420	20241113	130300	289167749	1935	1935	1935	1935	0
421	20241113	130200	289167749	1935	1935	1935	1935	11
422	20241113	130100	289146464	1936	1936	1936	1936	10
423	20241113	130000	289127104	1935	1936	1936	1935	1265
424	20241113	125900	286678422	1937	1937	1937	1937	0
425	20241113	125800	286678422	1937	1937	1937	1937	381
426	20241113	125700	285940425	1938	1938	1938	1938	0
427	20241113	125600	285940425	1938	1941	1941	1938	50
428	20241113	125500	285843423	1942	1942	1942	1942	46
429	20241113	125400	285754091	1942	1942	1942	1942	200
430	20241113	125300	285365691	1942	1942	1942	1942	100
431	20241113	125200	285171491	1942	1942	1942	1942	200
432	20241113	125100	284783091	1941	1950	1950	1941	312
433	20241113	125000	284177490	1941	1941	1941	1941	0
434	20241113	124900	284177490	1941	1941	1941	1941	0
435	20241113	124800	284177490	1941	1941	1941	1941	0
436	20241113	124700	284177490	1941	1941	1941	1941	0
437	20241113	124600	284177490	1941	1941	1941	1941	0
438	20241113	124500	284177490	1941	1941	1941	1941	0
439	20241113	124400	284177490	1941	1950	1950	1941	1812
440	20241113	124300	280644150	1950	1950	1950	1950	0
441	20241113	124200	280644150	1950	1950	1950	1950	0
442	20241113	124100	280644150	1950	1950	1950	1950	0
443	20241113	124000	280644150	1950	1949	1950	1949	132
444	20241113	123900	280386760	1947	1947	1947	1947	0
445	20241113	123800	280386760	1947	1947	1947	1947	0
446	20241113	123700	280386760	1947	1947	1947	1947	0
447	20241113	123600	280386760	1947	1947	1947	1947	12
448	20241113	123500	280363396	1950	1950	1950	1950	0
449	20241113	123400	280363396	1950	1950	1950	1950	0
450	20241113	123300	280363396	1950	1950	1957	1950	153
451	20241113	123200	280065039	1950	1950	1950	1950	0
452	20241113	123100	280065039	1950	1950	1950	1950	1
453	20241113	123000	280063089	1957	1957	1957	1957	0
454	20241113	122900	280063089	1957	1957	1957	1957	100
455	20241113	122800	279867389	1957	1957	1957	1957	0
456	20241113	122700	279867389	1957	1957	1957	1957	0
457	20241113	122600	279867389	1957	1957	1957	1957	5
458	20241113	122500	279857604	1957	1957	1957	1957	0
459	20241113	122400	279857604	1957	1957	1957	1957	0
460	20241113	122300	279857604	1957	1957	1957	1957	0
461	20241113	122200	279857604	1957	1957	1957	1957	1
462	20241113	122100	279855647	1957	1957	1957	1957	101
463	20241113	122000	279657990	1936	1936	1936	1936	10
464	20241113	121900	279638630	1936	1936	1936	1936	0
465	20241113	121800	279638630	1936	1936	1936	1936	0
466	20241113	121700	279638630	1936	1945	1945	1936	5000
467	20241113	121600	269958152	1946	1946	1946	1946	0
468	20241113	121500	269958152	1946	1950	1950	1946	372
469	20241113	121400	269232950	1957	1957	1957	1957	0
470	20241113	121300	269232950	1957	1957	1957	1957	2
471	20241113	121200	269229036	1957	1950	1957	1950	11
472	20241113	121100	269207579	1957	1957	1957	1957	1
473	20241113	121000	269205622	1957	1957	1957	1957	1
474	20241113	120900	269203665	1950	1950	1950	1950	49
475	20241113	120800	269108115	1950	1952	1952	1950	2
476	20241113	120700	269104213	1950	1950	1950	1950	0
477	20241113	120600	269104213	1950	1950	1950	1950	0
478	20241113	120500	269104213	1950	1950	1950	1950	1
479	20241113	120400	269102263	1950	1950	1950	1950	4
480	20241113	120300	269094463	1940	1952	1952	1940	33
481	20241113	120200	269030059	1952	1952	1952	1952	0
482	20241113	120100	269030059	1952	1952	1952	1952	0
483	20241113	120000	269030059	1952	1952	1952	1952	8
484	20241113	115900	269014443	1952	1952	1952	1952	2
485	20241113	115800	269010539	1952	1952	1952	1952	5
486	20241113	115700	269000779	1952	1952	1952	1952	0
487	20241113	115600	269000779	1952	1935	1952	1935	659
488	20241113	115500	267725597	1935	1935	1935	1935	0
489	20241113	115400	267725597	1935	1935	1935	1935	0
490	20241113	115300	267725597	1935	1935	1935	1935	0
491	20241113	115200	267725597	1935	1935	1935	1934	3745
492	20241113	115100	260480053	1938	1945	1945	1938	5502
493	20241113	115000	249799200	1952	1952	1952	1952	0
494	20241113	114900	249799200	1952	1952	1952	1952	0
495	20241113	114800	249799200	1952	1952	1952	1952	0
496	20241113	114700	249799200	1952	1952	1952	1952	2
497	20241113	114600	249795296	1945	1945	1945	1945	0
498	20241113	114500	249795296	1945	1945	1945	1945	0
499	20241113	114400	249795296	1945	1945	1945	1945	0
500	20241113	114300	249795296	1945	1945	1945	1945	900
501	20241113	114200	248044796	1945	1945	1945	1945	0
502	20241113	114100	248044796	1945	1945	1945	1945	0
503	20241113	114000	248044796	1945	1945	1945	1945	0
504	20241113	113900	248044796	1945	1945	1945	1945	0
505	20241113	113800	248044796	1945	1945	1945	1945	0
506	20241113	113700	248044796	1945	1945	1945	1945	540
507	20241113	113600	246994496	1945	1945	1945	1945	0
508	20241113	113500	246994496	1945	1945	1945	1945	0
509	20241113	113400	246994496	1945	1945	1945	1945	475
510	20241113	113300	246070621	1955	1955	1955	1955	0
511	20241113	113200	246070621	1955	1955	1955	1955	1
512	20241113	113100	246068666	1944	1945	1945	1944	122
513	20241113	113000	245831413	1957	1957	1957	1957	1
514	20241113	112900	245829456	1945	1945	1945	1945	0
515	20241113	112800	245829456	1945	1945	1945	1945	116
516	20241113	112700	245603836	1945	1945	1945	1945	114
517	20241113	112600	245382106	1945	1945	1945	1945	0
518	20241113	112500	245382106	1945	1945	1945	1945	0
519	20241113	112400	245382106	1945	1945	1945	1945	0
520	20241113	112300	245382106	1945	1945	1945	1945	256
521	20241113	112200	244884186	1945	1945	1945	1945	14
522	20241113	112100	244856956	1951	1951	1951	1951	0
523	20241113	112000	244856956	1951	1951	1951	1951	0
524	20241113	111900	244856956	1951	1951	1951	1951	0
525	20241113	111800	244856956	1951	1951	1951	1951	42
526	20241113	111700	244775014	1951	1951	1951	1951	3
527	20241113	111600	244769161	1951	1944	1951	1944	4
528	20241113	111500	244761378	1944	1944	1944	1944	4
529	20241113	111400	244753602	1952	1952	1952	1952	0
530	20241113	111300	244753602	1952	1952	1952	1952	0
531	20241113	111200	244753602	1952	1952	1952	1952	0
532	20241113	111100	244753602	1952	1952	1952	1952	0
533	20241113	111000	244753602	1952	1952	1952	1952	2
534	20241113	110900	244749698	1956	1956	1956	1956	0
535	20241113	110800	244749698	1956	1956	1956	1956	12
536	20241113	110700	244726226	1952	1952	1952	1952	0
537	20241113	110600	244726226	1952	1956	1956	1952	398
538	20241113	110500	243949254	1958	1958	1958	1958	20
539	20241113	110400	243910094	1958	1958	1958	1958	0
540	20241113	110300	243910094	1958	1958	1958	1958	0
541	20241113	110200	243910094	1958	1958	1958	1958	0
542	20241113	110100	243910094	1958	1958	1958	1958	7
543	20241113	110000	243896388	1959	1944	1959	1944	3674
544	20241113	105900	236735380	1944	1944	1944	1944	0
545	20241113	105800	236735380	1944	1944	1944	1944	0
546	20241113	105700	236735380	1944	1944	1944	1944	132
547	20241113	105600	236478772	1944	1944	1944	1944	0
548	20241113	105500	236478772	1944	1944	1944	1944	0
549	20241113	105400	236478772	1944	1944	1944	1944	1052
550	20241113	105300	234433684	1943	1945	1945	1943	944
551	20241113	105200	232599278	1946	1946	1946	1946	52
552	20241113	105100	232498086	1946	1946	1946	1946	3
553	20241113	105000	232492248	1946	1944	1946	1944	1254
554	20241113	104900	230054470	1944	1944	1944	1944	1
555	20241113	104800	230052526	1944	1942	1944	1942	2
556	20241113	104700	230048640	1943	1943	1943	1942	1064
557	20241113	104600	227982343	1940	1937	1940	1937	3
558	20241113	104500	227976528	1933	1934	1943	1933	425
559	20241113	104400	227154148	1931	1942	1942	1931	2106
560	20241113	104300	223076920	1928	1928	1928	1928	0
561	20241113	104200	223076920	1928	1928	1928	1928	0
562	20241113	104100	223076920	1928	1928	1928	1928	1692
563	20241113	104000	219814744	1929	1929	1929	1929	0
564	20241113	103900	219814744	1929	1929	1929	1929	5
565	20241113	103800	219805099	1943	1943	1943	1943	0
566	20241113	103700	219805099	1943	1943	1943	1943	1
567	20241113	103600	219803156	1912	1912	1912	1912	0
568	20241113	103500	219803156	1912	1912	1912	1912	0
569	20241113	103400	219803156	1912	1910	1916	1910	6031
570	20241113	103300	208273335	1910	1910	1910	1910	95
571	20241113	103200	208091885	1910	1910	1910	1910	21
572	20241113	103100	208051775	1910	1912	1912	1909	6016
573	20241113	103000	196561737	1913	1913	1913	1913	30
574	20241113	102900	196504347	1914	1919	1919	1914	3289
575	20241113	102800	190199252	1919	1919	1919	1919	800
576	20241113	102700	188664052	1919	1919	1919	1919	0
577	20241113	102600	188664052	1919	1930	1930	1918	2649
578	20241113	102500	183568214	1925	1925	1925	1925	0
579	20241113	102400	183568214	1925	1925	1925	1925	5
580	20241113	102300	183558589	1925	1943	1943	1925	2
581	20241113	102200	183554721	1922	1922	1922	1922	0
582	20241113	102100	183554721	1922	1921	1922	1921	1863
583	20241113	102000	179975438	1917	1923	1923	1914	3729
584	20241113	101900	172820754	1923	1929	1929	1923	451
585	20241113	101800	171951511	1929	1929	1929	1929	0
586	20241113	101700	171951511	1929	1920	1930	1920	1601
587	20241113	101600	168875896	1918	1933	1933	1915	7996
588	20241113	101500	153472655	1932	1932	1932	1932	0
589	20241113	101400	153472655	1932	1935	1935	1932	52
590	20241113	101300	153372175	1935	1941	1941	1935	1450
591	20241113	101200	150564215	1947	1947	1947	1947	10
592	20241113	101100	150544745	1947	1947	1947	1947	1
593	20241113	101000	150542798	1941	1941	1941	1941	452
594	20241113	100900	149665466	1941	1941	1941	1941	0
595	20241113	100800	149665466	1941	1933	1941	1933	2923
596	20241113	100700	144002850	1933	1935	1935	1933	111
597	20241113	100600	143788279	1933	1936	1936	1930	4770
598	20241113	100500	134568253	1936	1953	1953	1936	5165
599	20241113	100400	124503555	1953	1958	1958	1953	1057
600	20241113	100300	122436890	1957	1957	1957	1957	0
601	20241113	100200	122436890	1957	1964	1964	1957	4802
602	20241113	100100	113024107	1964	1962	1964	1961	890
603	20241113	100000	111278591	1962	1961	1962	1961	2054
604	20241113	095900	107249698	1962	1960	1962	1960	2740
605	20241113	095800	101878544	1960	1960	1960	1960	331
606	20241113	095700	101229784	1960	1971	1971	1960	3807
607	20241113	095600	93738322	1971	1972	1972	1971	173
608	20241113	095500	93397239	1972	1972	1972	1972	100
609	20241113	095400	93200039	1971	1972	1972	1971	438
610	20241113	095300	92336591	1971	1977	1977	1971	9093
611	20241113	095200	74382923	1977	1980	1980	1977	560
612	20241113	095100	73274236	1980	1981	1981	1980	83
613	20241113	095000	73109835	1982	1982	1982	1982	10
614	20241113	094900	73090015	1982	1980	1982	1980	823
615	20241113	094800	71460465	1982	1982	1982	1982	655
616	20241113	094700	70162255	1980	1980	1980	1980	0
617	20241113	094600	70162255	1980	1980	1980	1980	0
618	20241113	094500	70162255	1980	1981	1981	1980	1000
619	20241113	094400	68182100	1988	1994	1994	1988	274
620	20241113	094300	67637354	1994	1994	1994	1994	31
621	20241113	094200	67575540	1994	1994	1994	1993	44
622	20241113	094100	67487824	1994	1994	1994	1980	15
623	20241113	094000	67457929	1994	1994	1994	1994	136
624	20241113	093900	67186745	1994	1994	1994	1994	1
625	20241113	093800	67184751	1980	1980	1980	1980	1
626	20241113	093700	67182771	1980	1995	1995	1980	3067
627	20241113	093600	61087425	1995	1978	1995	1978	80
628	20241113	093500	60928365	1995	1994	1995	1994	71
629	20241113	093400	60786770	1995	1995	1995	1995	24
630	20241113	093300	60738890	1995	1995	1995	1995	271
631	20241113	093200	60198245	1995	1995	1995	1995	11
632	20241113	093100	60176300	1981	1977	1982	1977	2357
633	20241113	093000	55510251	1976	1977	1977	1975	973
634	20241113	092900	53587792	1976	1977	1977	1976	983
635	20241113	092800	51644405	1977	1977	1977	1977	10
636	20241113	092700	51624635	1977	1990	1990	1977	11520
637	20241113	092600	28778861	1990	1996	1996	1990	6004
638	20241113	092500	16808617	1996	1996	1996	1996	0
639	20241113	092400	16808617	1996	1996	1996	1996	0
640	20241113	092300	16808617	1996	1995	1996	1995	209
641	20241113	092200	16391498	1994	1994	1994	1994	0
642	20241113	092100	16391498	1994	1994	1994	1994	125
643	20241113	092000	16142248	1994	1992	1994	1992	760
644	20241113	091900	14628059	1993	1998	1998	1993	1580
645	20241113	091800	11472239	1999	1999	1999	1999	51
646	20241113	091700	11370290	2005	2005	2005	2005	0
647	20241113	091600	11370290	2005	2005	2005	2005	0
648	20241113	091500	11370290	2005	2005	2005	2005	0
649	20241113	091400	11370290	2005	2005	2005	2005	1
650	20241113	091300	11368285	1999	2005	2005	1999	1401
651	20241113	091200	8566969	2005	2005	2005	2005	4
652	20241113	091100	8558949	2005	2005	2005	2005	500
653	20241113	091000	7556449	2025	2025	2025	2025	1
654	20241113	090900	7554424	2025	2020	2025	2020	500
655	20241113	090800	6542639	2025	2025	2025	2025	1
656	20241113	090700	6540614	2025	1991	2025	1991	2837
657	20241113	090600	821207	1990	1991	1991	1990	64
658	20241113	090500	693791	1990	1990	1990	1990	0
659	20241113	090400	693791	1990	1990	1990	1990	21
660	20241113	090300	652001	1990	1990	1990	1990	0
661	20241113	090200	652001	1990	1990	1990	1990	26
662	20241113	090100	600261	1990	1990	1990	1990	1
663	20241113	090000	598271	1990	1981	1990	1981	302