KissMeData/291650/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205900	318922172	1919	1919	1919	1919	1314
3	20241111	205800	318922172	1919	1919	1919	1919	0
4	20241111	205700	318922172	1919	1919	1919	1919	0
5	20241111	205600	318922172	1919	1919	1919	1919	0
6	20241111	205500	318922172	1919	1919	1919	1919	0
7	20241111	205400	318922172	1919	1919	1919	1919	0
8	20241111	205300	318922172	1919	1919	1919	1919	0
9	20241111	205200	318922172	1919	1919	1919	1919	0
10	20241111	205100	318922172	1919	1919	1919	1919	0
11	20241111	205000	318922172	1919	1919	1919	1919	0
12	20241111	204900	318922172	1919	1919	1919	1919	0
13	20241111	204800	318922172	1919	1919	1919	1919	0
14	20241111	204700	318922172	1919	1919	1919	1919	0
15	20241111	204600	318922172	1919	1919	1919	1919	0
16	20241111	204500	318922172	1919	1919	1919	1919	0
17	20241111	204400	318922172	1919	1919	1919	1919	0
18	20241111	204300	318922172	1919	1919	1919	1919	0
19	20241111	204200	318922172	1919	1919	1919	1919	0
20	20241111	204100	318922172	1919	1919	1919	1919	0
21	20241111	204000	318922172	1919	1919	1919	1919	0
22	20241111	203900	318922172	1919	1919	1919	1919	0
23	20241111	203800	318922172	1919	1919	1919	1919	0
24	20241111	203700	318922172	1919	1919	1919	1919	0
25	20241111	203600	318922172	1919	1919	1919	1919	0
26	20241111	203500	318922172	1919	1919	1919	1919	0
27	20241111	203400	318922172	1919	1919	1919	1919	0
28	20241111	203300	318922172	1919	1919	1919	1919	0
29	20241111	203200	318922172	1919	1919	1919	1919	0
30	20241111	203100	318922172	1919	1919	1919	1919	0
31	20241111	203000	318922172	1919	1919	1919	1919	0
32	20241111	202900	318922172	1919	1919	1919	1919	1314
33	20241111	202800	318922172	1919	1919	1919	1919	0
34	20241111	202700	318922172	1919	1919	1919	1919	0
35	20241111	202600	318922172	1919	1919	1919	1919	0
36	20241111	202500	318922172	1919	1919	1919	1919	0
37	20241111	202400	318922172	1919	1919	1919	1919	0
38	20241111	202300	318922172	1919	1919	1919	1919	0
39	20241111	202200	318922172	1919	1919	1919	1919	0
40	20241111	202100	318922172	1919	1919	1919	1919	0
41	20241111	202000	318922172	1919	1919	1919	1919	0
42	20241111	201900	318922172	1919	1919	1919	1919	0
43	20241111	201800	318922172	1919	1919	1919	1919	0
44	20241111	201700	318922172	1919	1919	1919	1919	0
45	20241111	201600	318922172	1919	1919	1919	1919	0
46	20241111	201500	318922172	1919	1919	1919	1919	0
47	20241111	201400	318922172	1919	1919	1919	1919	0
48	20241111	201300	318922172	1919	1919	1919	1919	0
49	20241111	201200	318922172	1919	1919	1919	1919	0
50	20241111	201100	318922172	1919	1919	1919	1919	0
51	20241111	201000	318922172	1919	1919	1919	1919	0
52	20241111	200900	318922172	1919	1919	1919	1919	0
53	20241111	200800	318922172	1919	1919	1919	1919	0
54	20241111	200700	318922172	1919	1919	1919	1919	0
55	20241111	200600	318922172	1919	1919	1919	1919	0
56	20241111	200500	318922172	1919	1919	1919	1919	0
57	20241111	200400	318922172	1919	1919	1919	1919	0
58	20241111	200300	318922172	1919	1919	1919	1919	0
59	20241111	200200	318922172	1919	1919	1919	1919	0
60	20241111	200100	318922172	1919	1919	1919	1919	0
61	20241111	200000	318922172	1919	1919	1919	1919	0
62	20241111	195900	318922172	1919	1919	1919	1919	1314
63	20241111	195800	318922172	1919	1919	1919	1919	0
64	20241111	195700	318922172	1919	1919	1919	1919	0
65	20241111	195600	318922172	1919	1919	1919	1919	0
66	20241111	195500	318922172	1919	1919	1919	1919	0
67	20241111	195400	318922172	1919	1919	1919	1919	0
68	20241111	195300	318922172	1919	1919	1919	1919	0
69	20241111	195200	318922172	1919	1919	1919	1919	0
70	20241111	195100	318922172	1919	1919	1919	1919	0
71	20241111	195000	318922172	1919	1919	1919	1919	0
72	20241111	194900	318922172	1919	1919	1919	1919	0
73	20241111	194800	318922172	1919	1919	1919	1919	0
74	20241111	194700	318922172	1919	1919	1919	1919	0
75	20241111	194600	318922172	1919	1919	1919	1919	0
76	20241111	194500	318922172	1919	1919	1919	1919	0
77	20241111	194400	318922172	1919	1919	1919	1919	0
78	20241111	194300	318922172	1919	1919	1919	1919	0
79	20241111	194200	318922172	1919	1919	1919	1919	0
80	20241111	194100	318922172	1919	1919	1919	1919	0
81	20241111	194000	318922172	1919	1919	1919	1919	0
82	20241111	193900	318922172	1919	1919	1919	1919	0
83	20241111	193800	318922172	1919	1919	1919	1919	0
84	20241111	193700	318922172	1919	1919	1919	1919	0
85	20241111	193600	318922172	1919	1919	1919	1919	0
86	20241111	193500	318922172	1919	1919	1919	1919	0
87	20241111	193400	318922172	1919	1919	1919	1919	0
88	20241111	193300	318922172	1919	1919	1919	1919	0
89	20241111	193200	318922172	1919	1919	1919	1919	0
90	20241111	193100	318922172	1919	1919	1919	1919	0
91	20241111	193000	318922172	1919	1919	1919	1919	0
92	20241111	192900	318922172	1919	1919	1919	1919	1314
93	20241111	192800	318922172	1919	1919	1919	1919	0
94	20241111	192700	318922172	1919	1919	1919	1919	0
95	20241111	192600	318922172	1919	1919	1919	1919	0
96	20241111	192500	318922172	1919	1919	1919	1919	0
97	20241111	192400	318922172	1919	1919	1919	1919	0
98	20241111	192300	318922172	1919	1919	1919	1919	0
99	20241111	192200	318922172	1919	1919	1919	1919	0
100	20241111	192100	318922172	1919	1919	1919	1919	0
101	20241111	192000	318922172	1919	1919	1919	1919	0
102	20241111	191900	318922172	1919	1919	1919	1919	0
103	20241111	191800	318922172	1919	1919	1919	1919	0
104	20241111	191700	318922172	1919	1919	1919	1919	0
105	20241111	191600	318922172	1919	1919	1919	1919	0
106	20241111	191500	318922172	1919	1919	1919	1919	0
107	20241111	191400	318922172	1919	1919	1919	1919	0
108	20241111	191300	318922172	1919	1919	1919	1919	0
109	20241111	191200	318922172	1919	1919	1919	1919	0
110	20241111	191100	318922172	1919	1919	1919	1919	0
111	20241111	191000	318922172	1919	1919	1919	1919	0
112	20241111	190900	318922172	1919	1919	1919	1919	0
113	20241111	190800	318922172	1919	1919	1919	1919	0
114	20241111	190700	318922172	1919	1919	1919	1919	0
115	20241111	190600	318922172	1919	1919	1919	1919	0
116	20241111	190500	318922172	1919	1919	1919	1919	0
117	20241111	190400	318922172	1919	1919	1919	1919	0
118	20241111	190300	318922172	1919	1919	1919	1919	0
119	20241111	190200	318922172	1919	1919	1919	1919	0
120	20241111	190100	318922172	1919	1919	1919	1919	0
121	20241111	190000	318922172	1919	1919	1919	1919	0
122	20241111	185900	318922172	1919	1919	1919	1919	1314
123	20241111	185800	318922172	1919	1919	1919	1919	0
124	20241111	185700	318922172	1919	1919	1919	1919	0
125	20241111	185600	318922172	1919	1919	1919	1919	0
126	20241111	185500	318922172	1919	1919	1919	1919	0
127	20241111	185400	318922172	1919	1919	1919	1919	0
128	20241111	185300	318922172	1919	1919	1919	1919	0
129	20241111	185200	318922172	1919	1919	1919	1919	0
130	20241111	185100	318922172	1919	1919	1919	1919	0
131	20241111	185000	318922172	1919	1919	1919	1919	0
132	20241111	184900	318922172	1919	1919	1919	1919	0
133	20241111	184800	318922172	1919	1919	1919	1919	0
134	20241111	184700	318922172	1919	1919	1919	1919	0
135	20241111	184600	318922172	1919	1919	1919	1919	0
136	20241111	184500	318922172	1919	1919	1919	1919	0
137	20241111	184400	318922172	1919	1919	1919	1919	0
138	20241111	184300	318922172	1919	1919	1919	1919	0
139	20241111	184200	318922172	1919	1919	1919	1919	0
140	20241111	184100	318922172	1919	1919	1919	1919	0
141	20241111	184000	318922172	1919	1919	1919	1919	0
142	20241111	183900	318922172	1919	1919	1919	1919	0
143	20241111	183800	318922172	1919	1919	1919	1919	0
144	20241111	183700	318922172	1919	1919	1919	1919	0
145	20241111	183600	318922172	1919	1919	1919	1919	0
146	20241111	183500	318922172	1919	1919	1919	1919	0
147	20241111	183400	318922172	1919	1919	1919	1919	0
148	20241111	183300	318922172	1919	1919	1919	1919	0
149	20241111	183200	318922172	1919	1919	1919	1919	0
150	20241111	183100	318922172	1919	1919	1919	1919	0
151	20241111	183000	318922172	1919	1919	1919	1919	0
152	20241111	182900	318922172	1919	1919	1919	1919	1314
153	20241111	182800	318922172	1919	1919	1919	1919	0
154	20241111	182700	318922172	1919	1919	1919	1919	0
155	20241111	182600	318922172	1919	1919	1919	1919	0
156	20241111	182500	318922172	1919	1919	1919	1919	0
157	20241111	182400	318922172	1919	1919	1919	1919	0
158	20241111	182300	318922172	1919	1919	1919	1919	0
159	20241111	182200	318922172	1919	1919	1919	1919	0
160	20241111	182100	318922172	1919	1919	1919	1919	0
161	20241111	182000	318922172	1919	1919	1919	1919	0
162	20241111	181900	318922172	1919	1919	1919	1919	0
163	20241111	181800	318922172	1919	1919	1919	1919	0
164	20241111	181700	318922172	1919	1919	1919	1919	0
165	20241111	181600	318922172	1919	1919	1919	1919	0
166	20241111	181500	318922172	1919	1919	1919	1919	0
167	20241111	181400	318922172	1919	1919	1919	1919	0
168	20241111	181300	318922172	1919	1919	1919	1919	0
169	20241111	181200	318922172	1919	1919	1919	1919	0
170	20241111	181100	318922172	1919	1919	1919	1919	0
171	20241111	181000	318922172	1919	1919	1919	1919	0
172	20241111	180900	318922172	1919	1919	1919	1919	0
173	20241111	180800	318922172	1919	1919	1919	1919	0
174	20241111	180700	318922172	1919	1919	1919	1919	0
175	20241111	180600	318922172	1919	1919	1919	1919	0
176	20241111	180500	318922172	1919	1919	1919	1919	0
177	20241111	180400	318922172	1919	1919	1919	1919	0
178	20241111	180300	318922172	1919	1919	1919	1919	0
179	20241111	180200	318922172	1919	1919	1919	1919	0
180	20241111	180100	318922172	1919	1919	1919	1919	0
181	20241111	180000	318922172	1919	1919	1919	1919	0
182	20241111	175900	318922172	1919	1919	1919	1919	1314
183	20241111	175800	318922172	1919	1919	1919	1919	0
184	20241111	175700	318922172	1919	1919	1919	1919	0
185	20241111	175600	318922172	1919	1919	1919	1919	0
186	20241111	175500	318922172	1919	1919	1919	1919	0
187	20241111	175400	318922172	1919	1919	1919	1919	0
188	20241111	175300	318922172	1919	1919	1919	1919	0
189	20241111	175200	318922172	1919	1919	1919	1919	0
190	20241111	175100	318922172	1919	1919	1919	1919	0
191	20241111	175000	318922172	1919	1919	1919	1919	0
192	20241111	174900	318922172	1919	1919	1919	1919	0
193	20241111	174800	318922172	1919	1919	1919	1919	0
194	20241111	174700	318922172	1919	1919	1919	1919	0
195	20241111	174600	318922172	1919	1919	1919	1919	0
196	20241111	174500	318922172	1919	1919	1919	1919	0
197	20241111	174400	318922172	1919	1919	1919	1919	0
198	20241111	174300	318922172	1919	1919	1919	1919	0
199	20241111	174200	318922172	1919	1919	1919	1919	0
200	20241111	174100	318922172	1919	1919	1919	1919	0
201	20241111	174000	318922172	1919	1919	1919	1919	0
202	20241111	173900	318922172	1919	1919	1919	1919	0
203	20241111	173800	318922172	1919	1919	1919	1919	0
204	20241111	173700	318922172	1919	1919	1919	1919	0
205	20241111	173600	318922172	1919	1919	1919	1919	0
206	20241111	173500	318922172	1919	1919	1919	1919	0
207	20241111	173400	318922172	1919	1919	1919	1919	0
208	20241111	173300	318922172	1919	1919	1919	1919	0
209	20241111	173200	318922172	1919	1919	1919	1919	0
210	20241111	173100	318922172	1919	1919	1919	1919	0
211	20241111	173000	318922172	1919	1919	1919	1919	0
212	20241111	172900	318922172	1919	1919	1919	1919	1314
213	20241111	172800	318922172	1919	1919	1919	1919	0
214	20241111	172700	318922172	1919	1919	1919	1919	0
215	20241111	172600	318922172	1919	1919	1919	1919	0
216	20241111	172500	318922172	1919	1919	1919	1919	0
217	20241111	172400	318922172	1919	1919	1919	1919	0
218	20241111	172300	318922172	1919	1919	1919	1919	0
219	20241111	172200	318922172	1919	1919	1919	1919	0
220	20241111	172100	318922172	1919	1919	1919	1919	0
221	20241111	172000	318922172	1919	1919	1919	1919	0
222	20241111	171900	318922172	1919	1919	1919	1919	0
223	20241111	171800	318922172	1919	1919	1919	1919	0
224	20241111	171700	318922172	1919	1919	1919	1919	0
225	20241111	171600	318922172	1919	1919	1919	1919	0
226	20241111	171500	318922172	1919	1919	1919	1919	0
227	20241111	171400	318922172	1919	1919	1919	1919	0
228	20241111	171300	318922172	1919	1919	1919	1919	0
229	20241111	171200	318922172	1919	1919	1919	1919	0
230	20241111	171100	318922172	1919	1919	1919	1919	0
231	20241111	171000	318922172	1919	1919	1919	1919	0
232	20241111	170900	318922172	1919	1919	1919	1919	0
233	20241111	170800	318922172	1919	1919	1919	1919	0
234	20241111	170700	318922172	1919	1919	1919	1919	0
235	20241111	170600	318922172	1919	1919	1919	1919	0
236	20241111	170500	318922172	1919	1919	1919	1919	0
237	20241111	170400	318922172	1919	1919	1919	1919	0
238	20241111	170300	318922172	1919	1919	1919	1919	0
239	20241111	170200	318922172	1919	1919	1919	1919	0
240	20241111	170100	318922172	1919	1919	1919	1919	0
241	20241111	170000	318922172	1919	1919	1919	1919	0
242	20241111	165900	318922172	1919	1919	1919	1919	1314
243	20241111	165800	318922172	1919	1919	1919	1919	0
244	20241111	165700	318922172	1919	1919	1919	1919	0
245	20241111	165600	318922172	1919	1919	1919	1919	0
246	20241111	165500	318922172	1919	1919	1919	1919	0
247	20241111	165400	318922172	1919	1919	1919	1919	0
248	20241111	165300	318922172	1919	1919	1919	1919	0
249	20241111	165200	318922172	1919	1919	1919	1919	0
250	20241111	165100	318922172	1919	1919	1919	1919	0
251	20241111	165000	318922172	1919	1919	1919	1919	0
252	20241111	164900	318922172	1919	1919	1919	1919	0
253	20241111	164800	318922172	1919	1919	1919	1919	0
254	20241111	164700	318922172	1919	1919	1919	1919	0
255	20241111	164600	318922172	1919	1919	1919	1919	0
256	20241111	164500	318922172	1919	1919	1919	1919	0
257	20241111	164400	318922172	1919	1919	1919	1919	0
258	20241111	164300	318922172	1919	1919	1919	1919	0
259	20241111	164200	318922172	1919	1919	1919	1919	0
260	20241111	164100	318922172	1919	1919	1919	1919	0
261	20241111	164000	318922172	1919	1919	1919	1919	0
262	20241111	163900	318922172	1919	1919	1919	1919	0
263	20241111	163800	318922172	1919	1919	1919	1919	0
264	20241111	163700	318922172	1919	1919	1919	1919	0
265	20241111	163600	318922172	1919	1919	1919	1919	0
266	20241111	163500	318922172	1919	1919	1919	1919	0
267	20241111	163400	318922172	1919	1919	1919	1919	0
268	20241111	163300	318922172	1919	1919	1919	1919	0
269	20241111	163200	318922172	1919	1919	1919	1919	0
270	20241111	163100	318922172	1919	1919	1919	1919	0
271	20241111	163000	318922172	1919	1919	1919	1919	0
272	20241111	162900	318922172	1919	1919	1919	1919	1314
273	20241111	162800	318922172	1919	1919	1919	1919	0
274	20241111	162700	318922172	1919	1919	1919	1919	0
275	20241111	162600	318922172	1919	1919	1919	1919	0
276	20241111	162500	318922172	1919	1919	1919	1919	0
277	20241111	162400	318922172	1919	1919	1919	1919	0
278	20241111	162300	318922172	1919	1919	1919	1919	0
279	20241111	162200	318922172	1919	1919	1919	1919	0
280	20241111	162100	318922172	1919	1919	1919	1919	0
281	20241111	162000	318922172	1919	1919	1919	1919	0
282	20241111	161900	318922172	1919	1919	1919	1919	0
283	20241111	161800	318922172	1919	1919	1919	1919	0
284	20241111	161700	318922172	1919	1919	1919	1919	0
285	20241111	161600	318922172	1919	1919	1919	1919	0
286	20241111	161500	318922172	1919	1919	1919	1919	0
287	20241111	161400	318922172	1919	1919	1919	1919	0
288	20241111	161300	318922172	1919	1919	1919	1919	0
289	20241111	161200	318922172	1919	1919	1919	1919	0
290	20241111	161100	318922172	1919	1919	1919	1919	0
291	20241111	161000	318922172	1919	1919	1919	1919	0
292	20241111	160900	318922172	1919	1919	1919	1919	0
293	20241111	160800	318922172	1919	1919	1919	1919	0
294	20241111	160700	318922172	1919	1919	1919	1919	0
295	20241111	160600	318922172	1919	1919	1919	1919	0
296	20241111	160500	318922172	1919	1919	1919	1919	0
297	20241111	160400	318922172	1919	1919	1919	1919	0
298	20241111	160300	318922172	1919	1919	1919	1919	0
299	20241111	160200	318922172	1919	1919	1919	1919	0
300	20241111	160100	318922172	1919	1919	1919	1919	0
301	20241111	160000	318922172	1919	1919	1919	1919	0
302	20241111	155900	318922172	1919	1919	1919	1919	1314
303	20241111	155800	318922172	1919	1919	1919	1919	0
304	20241111	155700	318922172	1919	1919	1919	1919	0
305	20241111	155600	318922172	1919	1919	1919	1919	0
306	20241111	155500	318922172	1919	1919	1919	1919	0
307	20241111	155400	318922172	1919	1919	1919	1919	0
308	20241111	155300	318922172	1919	1919	1919	1919	0
309	20241111	155200	318922172	1919	1919	1919	1919	0
310	20241111	155100	318922172	1919	1919	1919	1919	0
311	20241111	155000	318922172	1919	1919	1919	1919	0
312	20241111	154900	318922172	1919	1919	1919	1919	0
313	20241111	154800	318922172	1919	1919	1919	1919	0
314	20241111	154700	318922172	1919	1919	1919	1919	0
315	20241111	154600	318922172	1919	1919	1919	1919	0
316	20241111	154500	318922172	1919	1919	1919	1919	0
317	20241111	154400	318922172	1919	1919	1919	1919	0
318	20241111	154300	318922172	1919	1919	1919	1919	0
319	20241111	154200	318922172	1919	1919	1919	1919	0
320	20241111	154100	318922172	1919	1919	1919	1919	0
321	20241111	154000	318922172	1919	1919	1919	1919	0
322	20241111	153900	318922172	1919	1919	1919	1919	0
323	20241111	153800	318922172	1919	1919	1919	1919	0
324	20241111	153700	318922172	1919	1919	1919	1919	0
325	20241111	153600	318922172	1919	1919	1919	1919	0
326	20241111	153500	318922172	1919	1919	1919	1919	0
327	20241111	153400	318922172	1919	1919	1919	1919	0
328	20241111	153300	318922172	1919	1919	1919	1919	0
329	20241111	153200	318922172	1919	1919	1919	1919	0
330	20241111	153100	318922172	1919	1919	1919	1919	0
331	20241111	153000	318922172	1919	1919	1919	1919	1314
332	20241111	152900	316400606	1919	1919	1919	1919	0
333	20241111	152800	316400606	1919	1919	1919	1919	0
334	20241111	152700	316400606	1919	1919	1919	1919	0
335	20241111	152600	316400606	1919	1919	1919	1919	0
336	20241111	152500	316400606	1919	1919	1919	1919	0
337	20241111	152400	316400606	1919	1919	1919	1919	0
338	20241111	152300	316400606	1919	1919	1919	1919	0
339	20241111	152200	316400606	1919	1919	1919	1919	0
340	20241111	152100	316400606	1919	1919	1919	1919	0
341	20241111	152000	316400606	1919	1919	1919	1919	0
342	20241111	151900	316400606	1919	1919	1919	1918	1893
343	20241111	151800	312768926	1919	1921	1921	1919	2347
344	20241111	151700	308263518	1920	1920	1920	1920	0
345	20241111	151600	308263518	1920	1920	1920	1920	0
346	20241111	151500	308263518	1920	1922	1922	1920	104
347	20241111	151400	308063836	1939	1933	1939	1933	500
348	20241111	151300	307094546	1932	1931	1932	1931	200
349	20241111	151200	306708246	1928	1927	1928	1927	72
350	20241111	151100	306569466	1920	1920	1920	1920	0
351	20241111	151000	306569466	1920	1921	1921	1920	3
352	20241111	150900	306563705	1931	1931	1931	1931	0
353	20241111	150800	306563705	1931	1921	1931	1916	1098
354	20241111	150700	304458788	1918	1924	1924	1918	3000
355	20241111	150600	298696561	1924	1926	1939	1924	2001
356	20241111	150500	294845419	1940	1940	1946	1926	1017
357	20241111	150400	292886294	1944	1940	1944	1940	338
358	20241111	150300	292230564	1940	1940	1940	1940	31
359	20241111	150200	292170424	1936	1936	1936	1936	0
360	20241111	150100	292170424	1936	1936	1936	1936	672
361	20241111	150000	290869432	1936	1936	1936	1936	121
362	20241111	145900	290635176	1936	1935	1940	1935	990
363	20241111	145800	288715317	1936	1936	1936	1936	0
364	20241111	145700	288715317	1936	1936	1936	1936	0
365	20241111	145600	288715317	1936	1936	1936	1936	0
366	20241111	145500	288715317	1936	1930	1936	1930	706
367	20241111	145400	287348836	1930	1930	1930	1930	0
368	20241111	145300	287348836	1930	1930	1930	1930	500
369	20241111	145200	286383836	1925	1925	1925	1925	0
370	20241111	145100	286383836	1925	1925	1925	1925	0
371	20241111	145000	286383836	1925	1925	1925	1925	2000
372	20241111	144900	282533836	1925	1925	1925	1925	99
373	20241111	144800	282343261	1925	1925	1925	1925	0
374	20241111	144700	282343261	1925	1928	1928	1925	680
375	20241111	144600	281033424	1935	1935	1935	1935	10
376	20241111	144500	281014074	1929	1929	1929	1929	0
377	20241111	144400	281014074	1929	1929	1929	1929	5
378	20241111	144300	281004429	1929	1929	1929	1929	0
379	20241111	144200	281004429	1929	1929	1929	1929	0
380	20241111	144100	281004429	1929	1928	1929	1928	11
381	20241111	144000	280983220	1928	1928	1935	1928	492
382	20241111	143900	280034636	1929	1928	1929	1928	2
383	20241111	143800	280030779	1928	1932	1935	1928	4
384	20241111	143700	280023052	1935	1932	1935	1932	2
385	20241111	143600	280019185	1935	1932	1935	1932	4
386	20241111	143500	280011451	1936	1932	1936	1932	85
387	20241111	143400	279846946	1932	1932	1932	1932	0
388	20241111	143300	279846946	1932	1932	1932	1932	2
389	20241111	143200	279843082	1927	1927	1927	1927	0
390	20241111	143100	279843082	1927	1927	1927	1927	20
391	20241111	143000	279804542	1927	1927	1927	1927	500
392	20241111	142900	278841042	1936	1936	1936	1936	0
393	20241111	142800	278841042	1936	1936	1936	1936	0
394	20241111	142700	278841042	1936	1936	1936	1936	0
395	20241111	142600	278841042	1936	1932	1936	1932	713
396	20241111	142500	277462646	1933	1933	1933	1933	0
397	20241111	142400	277462646	1933	1933	1933	1933	569
398	20241111	142300	276362769	1934	1934	1934	1934	72
399	20241111	142200	276223521	1935	1935	1935	1935	0
400	20241111	142100	276223521	1935	1935	1935	1935	0
401	20241111	142000	276223521	1935	1934	1935	1934	1233
402	20241111	141900	273837798	1926	1926	1926	1926	0
403	20241111	141800	273837798	1926	1926	1926	1926	92
404	20241111	141700	273660606	1926	1926	1926	1926	0
405	20241111	141600	273660606	1926	1926	1926	1926	750
406	20241111	141500	272216106	1926	1926	1926	1926	0
407	20241111	141400	272216106	1926	1926	1926	1926	150
408	20241111	141300	271927206	1926	1926	1926	1926	0
409	20241111	141200	271927206	1926	1926	1926	1926	0
410	20241111	141100	271927206	1926	1926	1926	1926	2
411	20241111	141000	271923354	1927	1927	1927	1927	0
412	20241111	140900	271923354	1927	1927	1927	1927	0
413	20241111	140800	271923354	1927	1927	1927	1927	0
414	20241111	140700	271923354	1927	1927	1927	1927	10
415	20241111	140600	271904084	1934	1935	1935	1934	300
416	20241111	140500	271323684	1935	1935	1936	1935	391
417	20241111	140400	270566918	1936	1936	1936	1936	0
418	20241111	140300	270566918	1936	1936	1936	1936	0
419	20241111	140200	270566918	1936	1936	1936	1936	0
420	20241111	140100	270566918	1936	1936	1936	1936	0
421	20241111	140000	270566918	1936	1936	1936	1936	0
422	20241111	135900	270566918	1936	1935	1936	1935	272
423	20241111	135800	270040471	1923	1923	1923	1923	0
424	20241111	135700	270040471	1923	1923	1923	1923	0
425	20241111	135600	270040471	1923	1924	1924	1923	730
426	20241111	135500	268636178	1924	1930	1930	1924	991
427	20241111	135400	266727083	1940	1940	1940	1940	0
428	20241111	135300	266727083	1940	1940	1940	1940	0
429	20241111	135200	266727083	1940	1940	1940	1940	0
430	20241111	135100	266727083	1940	1940	1940	1940	1
431	20241111	135000	266725143	1948	1928	1948	1928	176
432	20241111	134900	266385615	1927	1940	1940	1927	838
433	20241111	134800	264763414	1940	1940	1940	1940	0
434	20241111	134700	264763414	1940	1940	1940	1940	55
435	20241111	134600	264656714	1949	1949	1949	1949	71
436	20241111	134500	264518335	1949	1949	1949	1949	0
437	20241111	134400	264518335	1949	1949	1949	1949	1
438	20241111	134300	264516386	1931	1931	1931	1931	13
439	20241111	134200	264491283	1949	1935	1949	1930	2199
440	20241111	134100	260246752	1927	1972	1972	1927	1102
441	20241111	134000	258116108	1973	1976	1977	1933	562
442	20241111	133900	257011620	1954	1980	1980	1921	7530
443	20241111	133800	242474689	1981	2000	2025	1981	4255
444	20241111	133700	233932464	2000	1997	2000	1980	1457
445	20241111	133600	231030575	1998	2015	2015	1998	4714
446	20241111	133500	221533971	2010	1994	2020	1988	1133
447	20241111	133400	219268615	2030	1985	2030	1982	14158
448	20241111	133300	190870544	1980	1960	1980	1957	5594
449	20241111	133200	179856460	1959	1955	1959	1955	1792
450	20241111	133100	176350032	1955	1941	1955	1940	1301
451	20241111	133000	173826017	1956	1956	1956	1956	0
452	20241111	132900	173826017	1956	1950	1956	1950	1488
453	20241111	132800	170920444	1940	1950	1950	1940	11
454	20241111	132700	170899094	1940	1940	1945	1940	3548
455	20241111	132600	164002109	1945	1945	1945	1945	227
456	20241111	132500	163560594	1950	1945	1950	1945	15
457	20241111	132400	163531414	1945	1945	1945	1945	0
458	20241111	132300	163531414	1945	1945	1945	1945	0
459	20241111	132200	163531414	1945	1945	1945	1945	30
460	20241111	132100	163473064	1945	1945	1945	1945	0
461	20241111	132000	163473064	1945	1945	1945	1943	339
462	20241111	131900	162814325	1945	1945	1945	1945	1
463	20241111	131800	162812380	1943	1943	1943	1943	30
464	20241111	131700	162754090	1943	1943	1943	1943	1
465	20241111	131600	162752147	1942	1942	1942	1942	0
466	20241111	131500	162752147	1942	1941	1942	1941	30
467	20241111	131400	162693888	1942	1942	1942	1942	0
468	20241111	131300	162693888	1942	1942	1942	1942	5
469	20241111	131200	162684178	1942	1942	1942	1942	1
470	20241111	131100	162682236	1930	1929	1930	1928	703
471	20241111	131000	161326349	1929	1929	1929	1929	0
472	20241111	130900	161326349	1929	1929	1929	1929	0
473	20241111	130800	161326349	1929	1930	1930	1929	500
474	20241111	130700	160361397	1927	1927	1927	1927	0
475	20241111	130600	160361397	1927	1928	1928	1927	673
476	20241111	130500	159064525	1945	1945	1945	1945	0
477	20241111	130400	159064525	1945	1945	1945	1945	0
478	20241111	130300	159064525	1945	1945	1945	1945	1
479	20241111	130200	159062580	1945	1927	1945	1927	9
480	20241111	130100	159045219	1927	1927	1927	1927	0
481	20241111	130000	159045219	1927	1927	1927	1927	0
482	20241111	125900	159045219	1927	1927	1927	1927	0
483	20241111	125800	159045219	1927	1927	1927	1927	20
484	20241111	125700	159006679	1927	1927	1927	1927	0
485	20241111	125600	159006679	1927	1927	1927	1927	0
486	20241111	125500	159006679	1927	1927	1927	1927	0
487	20241111	125400	159006679	1927	1927	1927	1927	1
488	20241111	125300	159004752	1952	1944	1952	1944	61
489	20241111	125200	158885758	1943	1941	1943	1941	2
490	20241111	125100	158881874	1938	1929	1938	1929	2507
491	20241111	125000	154034850	1928	1929	1929	1928	501
492	20241111	124900	153068921	1922	1924	1924	1922	4
493	20241111	124800	153061230	1928	1928	1928	1928	0
494	20241111	124700	153061230	1928	1928	1928	1928	0
495	20241111	124600	153061230	1928	1928	1928	1928	2030
496	20241111	124500	149147390	1929	1929	1929	1929	0
497	20241111	124400	149147390	1929	1929	1929	1929	0
498	20241111	124300	149147390	1929	1929	1929	1929	0
499	20241111	124200	149147390	1929	1929	1929	1929	0
500	20241111	124100	149147390	1929	1929	1929	1929	1
501	20241111	124000	149145461	1919	1923	1923	1919	394
502	20241111	123900	148389269	1935	1935	1935	1935	0
503	20241111	123800	148389269	1935	1935	1935	1935	1
504	20241111	123700	148387334	1933	1933	1933	1933	100
505	20241111	123600	148194034	1933	1932	1933	1932	2
506	20241111	123500	148190169	1919	1928	1928	1918	1012
507	20241111	123400	146244242	1918	1928	1928	1918	421
508	20241111	123300	145436534	1933	1933	1933	1933	0
509	20241111	123200	145436534	1933	1933	1933	1933	4
510	20241111	123100	145428802	1937	1920	1937	1918	505
511	20241111	123000	144460018	1929	1929	1929	1929	0
512	20241111	122900	144460018	1929	1929	1929	1929	0
513	20241111	122800	144460018	1929	1929	1929	1929	0
514	20241111	122700	144460018	1929	1929	1929	1929	0
515	20241111	122600	144460018	1929	1926	1929	1926	737
516	20241111	122500	143039921	1915	1915	1915	1915	140
517	20241111	122400	142771821	1915	1915	1915	1915	0
518	20241111	122300	142771821	1915	1915	1915	1915	0
519	20241111	122200	142771821	1915	1918	1918	1915	5200
520	20241111	122100	132807377	1930	1950	1950	1918	3252
521	20241111	122000	126562242	1950	1945	1951	1945	7
522	20241111	121900	126548602	1944	1942	1944	1942	800
523	20241111	121800	124994425	1941	1920	1941	1920	26
524	20241111	121700	124944211	1919	1919	1919	1919	0
525	20241111	121600	124944211	1919	1919	1919	1919	0
526	20241111	121500	124944211	1919	1919	1919	1919	0
527	20241111	121400	124944211	1919	1919	1919	1919	0
528	20241111	121300	124944211	1919	1919	1919	1919	0
529	20241111	121200	124944211	1919	1919	1919	1919	0
530	20241111	121100	124944211	1919	1919	1919	1919	0
531	20241111	121000	124944211	1919	1919	1919	1919	0
532	20241111	120900	124944211	1919	1920	1920	1919	2
533	20241111	120800	124940372	1919	1919	1919	1919	0
534	20241111	120700	124940372	1919	1920	1920	1919	476
535	20241111	120600	124026898	1941	1941	1941	1941	1
536	20241111	120500	124024957	1918	1921	1921	1918	1616
537	20241111	120400	120921371	1921	1923	1923	1921	500
538	20241111	120300	119960851	1923	1923	1923	1923	0
539	20241111	120200	119960851	1923	1935	1935	1923	203
540	20241111	120100	119568992	1931	1940	1940	1931	500
541	20241111	120000	118601545	1953	1953	1953	1953	0
542	20241111	115900	118601545	1953	1953	1953	1953	0
543	20241111	115800	118601545	1953	1953	1953	1953	0
544	20241111	115700	118601545	1953	1953	1953	1953	0
545	20241111	115600	118601545	1953	1953	1953	1953	0
546	20241111	115500	118601545	1953	1953	1953	1953	0
547	20241111	115400	118601545	1953	1940	1953	1940	71
548	20241111	115300	118463792	1956	1957	1958	1945	523
549	20241111	115200	117440354	1958	1958	1958	1958	0
550	20241111	115100	117440354	1958	1958	1958	1958	2
551	20241111	115000	117436438	1958	1958	1958	1958	20
552	20241111	114900	117397278	1945	1945	1945	1945	30
553	20241111	114800	117338928	1958	1945	1958	1945	71
554	20241111	114700	117200820	1962	1963	1965	1962	2003
555	20241111	114600	113265395	1963	1963	1963	1963	10
556	20241111	114500	113245765	1965	1965	1965	1965	0
557	20241111	114400	113245765	1965	1965	1965	1965	0
558	20241111	114300	113245765	1965	1965	1965	1965	0
559	20241111	114200	113245765	1965	1965	1965	1965	1276
560	20241111	114100	110738425	1965	1964	1965	1963	878
561	20241111	114000	109014106	1965	1964	1965	1964	502
562	20241111	113900	108028177	1967	1967	1967	1967	0
563	20241111	113800	108028177	1967	1967	1967	1967	0
564	20241111	113700	108028177	1967	1967	1967	1967	0
565	20241111	113600	108028177	1967	1967	1967	1967	0
566	20241111	113500	108028177	1967	1967	1967	1967	0
567	20241111	113400	108028177	1967	1967	1967	1967	101
568	20241111	113300	107829510	1967	1967	1967	1967	1
569	20241111	113200	107827543	1967	1967	1968	1967	5002
570	20241111	113100	97988608	1967	1965	1968	1965	1004
571	20241111	113000	96015740	1965	1950	1965	1950	176
572	20241111	112900	95672418	1950	1950	1950	1950	406
573	20241111	112800	94880718	1950	1950	1950	1950	109
574	20241111	112700	94668168	1950	1946	1950	1946	116
575	20241111	112600	94442009	1945	1945	1945	1945	0
576	20241111	112500	94442009	1945	1945	1945	1945	0
577	20241111	112400	94442009	1945	1945	1945	1945	2081
578	20241111	112300	90394464	1945	1935	1945	1935	220
579	20241111	112200	89966574	1935	1935	1935	1935	0
580	20241111	112100	89966574	1935	1945	1945	1935	501
581	20241111	112000	88997129	1935	1935	1935	1935	255
582	20241111	111900	88503704	1935	1935	1935	1935	1102
583	20241111	111800	86371334	1945	1945	1945	1945	0
584	20241111	111700	86371334	1945	1945	1945	1945	2
585	20241111	111600	86367444	1935	1935	1935	1935	1
586	20241111	111500	86365509	1945	1945	1945	1945	1
587	20241111	111400	86363564	1940	1940	1940	1940	10
588	20241111	111300	86344164	1945	1945	1945	1945	326
589	20241111	111200	85710094	1945	1945	1945	1945	74
590	20241111	111100	85566164	1945	1945	1945	1945	0
591	20241111	111000	85566164	1945	1932	1945	1932	14
592	20241111	110900	85539103	1932	1932	1932	1932	0
593	20241111	110800	85539103	1932	1932	1932	1932	0
594	20241111	110700	85539103	1932	1944	1944	1932	418
595	20241111	110600	84727135	1944	1944	1944	1944	0
596	20241111	110500	84727135	1944	1944	1944	1944	0
597	20241111	110400	84727135	1944	1932	1944	1932	11
598	20241111	110300	84705871	1932	1933	1933	1932	70
599	20241111	110200	84570581	1932	1932	1932	1932	166
600	20241111	110100	84249869	1932	1934	1934	1932	81
601	20241111	110000	84093260	1935	1935	1935	1935	25
602	20241111	105900	84044885	1936	1935	1936	1935	61
603	20241111	105800	83926800	1936	1936	1936	1936	26
604	20241111	105700	83876464	1945	1945	1945	1945	1
605	20241111	105600	83874519	1946	1946	1946	1946	40
606	20241111	105500	83796679	1946	1946	1946	1946	0
607	20241111	105400	83796679	1946	1946	1946	1946	1
608	20241111	105300	83794733	1934	1946	1946	1934	2
609	20241111	105200	83790853	1940	1940	1940	1940	675
610	20241111	105100	82481353	1922	1930	1930	1922	583
611	20241111	105000	81359847	1932	1928	1932	1928	853
612	20241111	104900	79713939	1928	1928	1928	1928	0
613	20241111	104800	79713939	1928	1922	1928	1922	205
614	20241111	104700	79319780	1922	1919	1922	1919	1618
615	20241111	104600	76212708	1920	1920	1920	1920	0
616	20241111	104500	76212708	1920	1918	1920	1918	1390
617	20241111	104400	73544064	1913	1913	1913	1913	20
618	20241111	104300	73505804	1913	1913	1913	1913	32
619	20241111	104200	73444588	1913	1918	1918	1913	501
620	20241111	104100	72483675	1918	1918	1918	1918	0
621	20241111	104000	72483675	1918	1918	1918	1918	0
622	20241111	103900	72483675	1918	1918	1918	1918	0
623	20241111	103800	72483675	1918	1918	1918	1918	5
624	20241111	103700	72474085	1918	1918	1918	1918	0
625	20241111	103600	72474085	1918	1918	1918	1918	0
626	20241111	103500	72474085	1918	1918	1918	1918	7
627	20241111	103400	72460659	1919	1919	1919	1919	0
628	20241111	103300	72460659	1919	1919	1919	1919	0
629	20241111	103200	72460659	1919	1919	1919	1919	10
630	20241111	103100	72441469	1912	1912	1912	1912	0
631	20241111	103000	72441469	1912	1912	1912	1912	0
632	20241111	102900	72441469	1912	1914	1914	1912	348
633	20241111	102800	71775979	1919	1919	1919	1919	0
634	20241111	102700	71775979	1919	1919	1919	1919	500
635	20241111	102600	70816479	1919	1919	1919	1919	0
636	20241111	102500	70816479	1919	1918	1919	1918	41
637	20241111	102400	70737837	1919	1919	1919	1919	2
638	20241111	102300	70733999	1919	1919	1919	1919	170
639	20241111	102200	70407769	1912	1912	1919	1912	34
640	20241111	102100	70342754	1912	1912	1912	1912	0
641	20241111	102000	70342754	1912	1912	1912	1912	0
642	20241111	101900	70342754	1912	1916	1916	1912	1000
643	20241111	101800	68430446	1919	1919	1919	1919	0
644	20241111	101700	68430446	1919	1919	1919	1919	7
645	20241111	101600	68417013	1919	1919	1919	1919	0
646	20241111	101500	68417013	1919	1919	1919	1919	2
647	20241111	101400	68413175	1920	1920	1920	1920	0
648	20241111	101300	68413175	1920	1920	1920	1920	0
649	20241111	101200	68413175	1920	1920	1920	1920	0
650	20241111	101100	68413175	1920	1920	1920	1920	7
651	20241111	101000	68399735	1922	1922	1922	1922	5
652	20241111	100900	68390125	1922	1912	1922	1912	640
653	20241111	100800	67160827	1912	1913	1913	1912	23
654	20241111	100700	67116850	1911	1911	1911	1911	10
655	20241111	100600	67097740	1911	1915	1915	1911	1162
656	20241111	100500	64874522	1924	1924	1924	1924	0
657	20241111	100400	64874522	1924	1924	1924	1924	0
658	20241111	100300	64874522	1924	1924	1924	1924	0
659	20241111	100200	64874522	1924	1924	1924	1924	1
660	20241111	100100	64872598	1916	1925	1925	1916	42
661	20241111	100000	64792055	1925	1925	1925	1925	1
662	20241111	095900	64790130	1930	1930	1930	1930	0
663	20241111	095800	64790130	1930	1930	1930	1930	0
664	20241111	095700	64790130	1930	1930	1930	1930	0
665	20241111	095600	64790130	1930	1930	1930	1930	1
666	20241111	095500	64788200	1916	1916	1916	1916	0
667	20241111	095400	64788200	1916	1916	1916	1916	39
668	20241111	095300	64713476	1916	1920	1920	1916	100
669	20241111	095200	64521516	1932	1932	1932	1932	0
670	20241111	095100	64521516	1932	1920	1932	1920	13
671	20241111	095000	64496520	1915	1947	1947	1915	1761
672	20241111	094900	61119646	1921	1920	1921	1920	548
673	20241111	094800	60067396	1920	1920	1920	1920	0
674	20241111	094700	60067396	1920	1920	1920	1920	3
675	20241111	094600	60061636	1920	1920	1920	1920	40
676	20241111	094500	59984836	1915	1915	1915	1915	1
677	20241111	094400	59982921	1915	1920	1920	1915	21
678	20241111	094300	59942606	1920	1920	1920	1920	25
679	20241111	094200	59894606	1920	1915	1920	1915	208
680	20241111	094100	59496281	1920	1920	1920	1920	0
681	20241111	094000	59496281	1920	1913	1920	1913	152
682	20241111	093900	59205141	1913	1913	1913	1913	2
683	20241111	093800	59201315	1913	1913	1913	1913	240
684	20241111	093700	58742195	1913	1913	1913	1913	275
685	20241111	093600	58216120	1913	1913	1913	1913	539
686	20241111	093500	57185013	1913	1913	1913	1913	8
687	20241111	093400	57169709	1913	1914	1914	1913	864
688	20241111	093300	55516621	1914	1914	1914	1914	51
689	20241111	093200	55419007	1914	1914	1914	1914	620
690	20241111	093100	54232327	1914	1914	1914	1914	0
691	20241111	093000	54232327	1914	1914	1914	1914	1
692	20241111	092900	54230413	1914	1915	1915	1914	89
693	20241111	092800	54060057	1913	1913	1913	1913	497
694	20241111	092700	53109296	1913	1915	1926	1913	1874
695	20241111	092600	49516326	1915	1915	1915	1915	299
696	20241111	092500	48943741	1915	1915	1915	1915	387
697	20241111	092400	48202636	1915	1915	1927	1915	1633
698	20241111	092300	45056942	1915	1920	1920	1915	1537
699	20241111	092200	42106590	1920	1920	1920	1920	441
700	20241111	092100	41259870	1920	1920	1921	1920	1107
701	20241111	092000	39134409	1921	1925	1926	1921	1658
702	20241111	091900	35943457	1925	1926	1927	1925	4063
703	20241111	091800	28120686	1927	1927	1927	1927	0
704	20241111	091700	28120686	1927	1927	1927	1927	355
705	20241111	091600	27436601	1927	1931	1931	1927	1329
706	20241111	091500	24874343	1931	1931	1931	1931	351
707	20241111	091400	24196562	1947	1947	1947	1947	1
708	20241111	091300	24194615	1931	1947	1947	1931	192
709	20241111	091200	23820823	1947	1946	1947	1946	300
710	20241111	091100	23236798	1927	1927	1927	1927	26
711	20241111	091000	23186696	1927	1927	1927	1927	405
712	20241111	090900	22406261	1928	1928	1928	1928	733
713	20241111	090800	20993037	1929	1929	1929	1929	267
714	20241111	090700	20477994	1929	1930	1930	1929	545
715	20241111	090600	19426147	1930	1930	1930	1930	812
716	20241111	090500	17858987	1930	1930	1930	1930	256
717	20241111	090400	17364907	1930	1950	1950	1930	814
718	20241111	090300	15793687	1930	1931	1931	1930	250
719	20241111	090200	15311171	1930	1953	1953	1928	5993
720	20241111	090100	3660051	1969	1969	1969	1969	0
721	20241111	090000	3660051	1969	1952	1969	1952	1875