KissMeData/223310/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203000	128325692	1870	1870	1870	1870	1026
3	20241114	202900	128325692	1870	1870	1870	1870	0
4	20241114	202800	128325692	1870	1870	1870	1870	0
5	20241114	202700	128325692	1870	1870	1870	1870	0
6	20241114	202600	128325692	1870	1870	1870	1870	0
7	20241114	202500	128325692	1870	1870	1870	1870	0
8	20241114	202400	128325692	1870	1870	1870	1870	0
9	20241114	202300	128325692	1870	1870	1870	1870	0
10	20241114	202200	128325692	1870	1870	1870	1870	0
11	20241114	202100	128325692	1870	1870	1870	1870	0
12	20241114	202000	128325692	1870	1870	1870	1870	0
13	20241114	201900	128325692	1870	1870	1870	1870	0
14	20241114	201800	128325692	1870	1870	1870	1870	0
15	20241114	201700	128325692	1870	1870	1870	1870	0
16	20241114	201600	128325692	1870	1870	1870	1870	0
17	20241114	201500	128325692	1870	1870	1870	1870	0
18	20241114	201400	128325692	1870	1870	1870	1870	0
19	20241114	201300	128325692	1870	1870	1870	1870	0
20	20241114	201200	128325692	1870	1870	1870	1870	0
21	20241114	201100	128325692	1870	1870	1870	1870	0
22	20241114	201000	128325692	1870	1870	1870	1870	0
23	20241114	200900	128325692	1870	1870	1870	1870	0
24	20241114	200800	128325692	1870	1870	1870	1870	0
25	20241114	200700	128325692	1870	1870	1870	1870	0
26	20241114	200600	128325692	1870	1870	1870	1870	0
27	20241114	200500	128325692	1870	1870	1870	1870	0
28	20241114	200400	128325692	1870	1870	1870	1870	0
29	20241114	200300	128325692	1870	1870	1870	1870	0
30	20241114	200200	128325692	1870	1870	1870	1870	0
31	20241114	200100	128325692	1870	1870	1870	1870	0
32	20241114	200000	128325692	1870	1870	1870	1870	1026
33	20241114	195900	128325692	1870	1870	1870	1870	0
34	20241114	195800	128325692	1870	1870	1870	1870	0
35	20241114	195700	128325692	1870	1870	1870	1870	0
36	20241114	195600	128325692	1870	1870	1870	1870	0
37	20241114	195500	128325692	1870	1870	1870	1870	0
38	20241114	195400	128325692	1870	1870	1870	1870	0
39	20241114	195300	128325692	1870	1870	1870	1870	0
40	20241114	195200	128325692	1870	1870	1870	1870	0
41	20241114	195100	128325692	1870	1870	1870	1870	0
42	20241114	195000	128325692	1870	1870	1870	1870	0
43	20241114	194900	128325692	1870	1870	1870	1870	0
44	20241114	194800	128325692	1870	1870	1870	1870	0
45	20241114	194700	128325692	1870	1870	1870	1870	0
46	20241114	194600	128325692	1870	1870	1870	1870	0
47	20241114	194500	128325692	1870	1870	1870	1870	0
48	20241114	194400	128325692	1870	1870	1870	1870	0
49	20241114	194300	128325692	1870	1870	1870	1870	0
50	20241114	194200	128325692	1870	1870	1870	1870	0
51	20241114	194100	128325692	1870	1870	1870	1870	0
52	20241114	194000	128325692	1870	1870	1870	1870	0
53	20241114	193900	128325692	1870	1870	1870	1870	0
54	20241114	193800	128325692	1870	1870	1870	1870	0
55	20241114	193700	128325692	1870	1870	1870	1870	0
56	20241114	193600	128325692	1870	1870	1870	1870	0
57	20241114	193500	128325692	1870	1870	1870	1870	0
58	20241114	193400	128325692	1870	1870	1870	1870	0
59	20241114	193300	128325692	1870	1870	1870	1870	0
60	20241114	193200	128325692	1870	1870	1870	1870	0
61	20241114	193100	128325692	1870	1870	1870	1870	0
62	20241114	193000	128325692	1870	1870	1870	1870	1026
63	20241114	192900	128325692	1870	1870	1870	1870	0
64	20241114	192800	128325692	1870	1870	1870	1870	0
65	20241114	192700	128325692	1870	1870	1870	1870	0
66	20241114	192600	128325692	1870	1870	1870	1870	0
67	20241114	192500	128325692	1870	1870	1870	1870	0
68	20241114	192400	128325692	1870	1870	1870	1870	0
69	20241114	192300	128325692	1870	1870	1870	1870	0
70	20241114	192200	128325692	1870	1870	1870	1870	0
71	20241114	192100	128325692	1870	1870	1870	1870	0
72	20241114	192000	128325692	1870	1870	1870	1870	0
73	20241114	191900	128325692	1870	1870	1870	1870	0
74	20241114	191800	128325692	1870	1870	1870	1870	0
75	20241114	191700	128325692	1870	1870	1870	1870	0
76	20241114	191600	128325692	1870	1870	1870	1870	0
77	20241114	191500	128325692	1870	1870	1870	1870	0
78	20241114	191400	128325692	1870	1870	1870	1870	0
79	20241114	191300	128325692	1870	1870	1870	1870	0
80	20241114	191200	128325692	1870	1870	1870	1870	0
81	20241114	191100	128325692	1870	1870	1870	1870	0
82	20241114	191000	128325692	1870	1870	1870	1870	0
83	20241114	190900	128325692	1870	1870	1870	1870	0
84	20241114	190800	128325692	1870	1870	1870	1870	0
85	20241114	190700	128325692	1870	1870	1870	1870	0
86	20241114	190600	128325692	1870	1870	1870	1870	0
87	20241114	190500	128325692	1870	1870	1870	1870	0
88	20241114	190400	128325692	1870	1870	1870	1870	0
89	20241114	190300	128325692	1870	1870	1870	1870	0
90	20241114	190200	128325692	1870	1870	1870	1870	0
91	20241114	190100	128325692	1870	1870	1870	1870	0
92	20241114	190000	128325692	1870	1870	1870	1870	1026
93	20241114	185900	128325692	1870	1870	1870	1870	0
94	20241114	185800	128325692	1870	1870	1870	1870	0
95	20241114	185700	128325692	1870	1870	1870	1870	0
96	20241114	185600	128325692	1870	1870	1870	1870	0
97	20241114	185500	128325692	1870	1870	1870	1870	0
98	20241114	185400	128325692	1870	1870	1870	1870	0
99	20241114	185300	128325692	1870	1870	1870	1870	0
100	20241114	185200	128325692	1870	1870	1870	1870	0
101	20241114	185100	128325692	1870	1870	1870	1870	0
102	20241114	185000	128325692	1870	1870	1870	1870	0
103	20241114	184900	128325692	1870	1870	1870	1870	0
104	20241114	184800	128325692	1870	1870	1870	1870	0
105	20241114	184700	128325692	1870	1870	1870	1870	0
106	20241114	184600	128325692	1870	1870	1870	1870	0
107	20241114	184500	128325692	1870	1870	1870	1870	0
108	20241114	184400	128325692	1870	1870	1870	1870	0
109	20241114	184300	128325692	1870	1870	1870	1870	0
110	20241114	184200	128325692	1870	1870	1870	1870	0
111	20241114	184100	128325692	1870	1870	1870	1870	0
112	20241114	184000	128325692	1870	1870	1870	1870	0
113	20241114	183900	128325692	1870	1870	1870	1870	0
114	20241114	183800	128325692	1870	1870	1870	1870	0
115	20241114	183700	128325692	1870	1870	1870	1870	0
116	20241114	183600	128325692	1870	1870	1870	1870	0
117	20241114	183500	128325692	1870	1870	1870	1870	0
118	20241114	183400	128325692	1870	1870	1870	1870	0
119	20241114	183300	128325692	1870	1870	1870	1870	0
120	20241114	183200	128325692	1870	1870	1870	1870	0
121	20241114	183100	128325692	1870	1870	1870	1870	0
122	20241114	183000	128325692	1870	1870	1870	1870	1026
123	20241114	182900	128325692	1870	1870	1870	1870	0
124	20241114	182800	128325692	1870	1870	1870	1870	0
125	20241114	182700	128325692	1870	1870	1870	1870	0
126	20241114	182600	128325692	1870	1870	1870	1870	0
127	20241114	182500	128325692	1870	1870	1870	1870	0
128	20241114	182400	128325692	1870	1870	1870	1870	0
129	20241114	182300	128325692	1870	1870	1870	1870	0
130	20241114	182200	128325692	1870	1870	1870	1870	0
131	20241114	182100	128325692	1870	1870	1870	1870	0
132	20241114	182000	128325692	1870	1870	1870	1870	0
133	20241114	181900	128325692	1870	1870	1870	1870	0
134	20241114	181800	128325692	1870	1870	1870	1870	0
135	20241114	181700	128325692	1870	1870	1870	1870	0
136	20241114	181600	128325692	1870	1870	1870	1870	0
137	20241114	181500	128325692	1870	1870	1870	1870	0
138	20241114	181400	128325692	1870	1870	1870	1870	0
139	20241114	181300	128325692	1870	1870	1870	1870	0
140	20241114	181200	128325692	1870	1870	1870	1870	0
141	20241114	181100	128325692	1870	1870	1870	1870	0
142	20241114	181000	128325692	1870	1870	1870	1870	0
143	20241114	180900	128325692	1870	1870	1870	1870	0
144	20241114	180800	128325692	1870	1870	1870	1870	0
145	20241114	180700	128325692	1870	1870	1870	1870	0
146	20241114	180600	128325692	1870	1870	1870	1870	0
147	20241114	180500	128325692	1870	1870	1870	1870	0
148	20241114	180400	128325692	1870	1870	1870	1870	0
149	20241114	180300	128325692	1870	1870	1870	1870	0
150	20241114	180200	128325692	1870	1870	1870	1870	0
151	20241114	180100	128325692	1870	1870	1870	1870	0
152	20241114	180000	128325692	1870	1870	1870	1870	1026
153	20241114	175900	128325692	1870	1870	1870	1870	0
154	20241114	175800	128325692	1870	1870	1870	1870	0
155	20241114	175700	128325692	1870	1870	1870	1870	0
156	20241114	175600	128325692	1870	1870	1870	1870	0
157	20241114	175500	128325692	1870	1870	1870	1870	0
158	20241114	175400	128325692	1870	1870	1870	1870	0
159	20241114	175300	128325692	1870	1870	1870	1870	0
160	20241114	175200	128325692	1870	1870	1870	1870	0
161	20241114	175100	128325692	1870	1870	1870	1870	0
162	20241114	175000	128325692	1870	1870	1870	1870	0
163	20241114	174900	128325692	1870	1870	1870	1870	0
164	20241114	174800	128325692	1870	1870	1870	1870	0
165	20241114	174700	128325692	1870	1870	1870	1870	0
166	20241114	174600	128325692	1870	1870	1870	1870	0
167	20241114	174500	128325692	1870	1870	1870	1870	0
168	20241114	174400	128325692	1870	1870	1870	1870	0
169	20241114	174300	128325692	1870	1870	1870	1870	0
170	20241114	174200	128325692	1870	1870	1870	1870	0
171	20241114	174100	128325692	1870	1870	1870	1870	0
172	20241114	174000	128325692	1870	1870	1870	1870	0
173	20241114	173900	128325692	1870	1870	1870	1870	0
174	20241114	173800	128325692	1870	1870	1870	1870	0
175	20241114	173700	128325692	1870	1870	1870	1870	0
176	20241114	173600	128325692	1870	1870	1870	1870	0
177	20241114	173500	128325692	1870	1870	1870	1870	0
178	20241114	173400	128325692	1870	1870	1870	1870	0
179	20241114	173300	128325692	1870	1870	1870	1870	0
180	20241114	173200	128325692	1870	1870	1870	1870	0
181	20241114	173100	128325692	1870	1870	1870	1870	0
182	20241114	173000	128325692	1870	1870	1870	1870	1026
183	20241114	172900	128325692	1870	1870	1870	1870	0
184	20241114	172800	128325692	1870	1870	1870	1870	0
185	20241114	172700	128325692	1870	1870	1870	1870	0
186	20241114	172600	128325692	1870	1870	1870	1870	0
187	20241114	172500	128325692	1870	1870	1870	1870	0
188	20241114	172400	128325692	1870	1870	1870	1870	0
189	20241114	172300	128325692	1870	1870	1870	1870	0
190	20241114	172200	128325692	1870	1870	1870	1870	0
191	20241114	172100	128325692	1870	1870	1870	1870	0
192	20241114	172000	128325692	1870	1870	1870	1870	0
193	20241114	171900	128325692	1870	1870	1870	1870	0
194	20241114	171800	128325692	1870	1870	1870	1870	0
195	20241114	171700	128325692	1870	1870	1870	1870	0
196	20241114	171600	128325692	1870	1870	1870	1870	0
197	20241114	171500	128325692	1870	1870	1870	1870	0
198	20241114	171400	128325692	1870	1870	1870	1870	0
199	20241114	171300	128325692	1870	1870	1870	1870	0
200	20241114	171200	128325692	1870	1870	1870	1870	0
201	20241114	171100	128325692	1870	1870	1870	1870	0
202	20241114	171000	128325692	1870	1870	1870	1870	0
203	20241114	170900	128325692	1870	1870	1870	1870	0
204	20241114	170800	128325692	1870	1870	1870	1870	0
205	20241114	170700	128325692	1870	1870	1870	1870	0
206	20241114	170600	128325692	1870	1870	1870	1870	0
207	20241114	170500	128325692	1870	1870	1870	1870	0
208	20241114	170400	128325692	1870	1870	1870	1870	0
209	20241114	170300	128325692	1870	1870	1870	1870	0
210	20241114	170200	128325692	1870	1870	1870	1870	0
211	20241114	170100	128325692	1870	1870	1870	1870	0
212	20241114	170000	128325692	1870	1870	1870	1870	1026
213	20241114	165900	128325692	1870	1870	1870	1870	0
214	20241114	165800	128325692	1870	1870	1870	1870	0
215	20241114	165700	128325692	1870	1870	1870	1870	0
216	20241114	165600	128325692	1870	1870	1870	1870	0
217	20241114	165500	128325692	1870	1870	1870	1870	0
218	20241114	165400	128325692	1870	1870	1870	1870	0
219	20241114	165300	128325692	1870	1870	1870	1870	0
220	20241114	165200	128325692	1870	1870	1870	1870	0
221	20241114	165100	128325692	1870	1870	1870	1870	0
222	20241114	165000	128325692	1870	1870	1870	1870	0
223	20241114	164900	128325692	1870	1870	1870	1870	0
224	20241114	164800	128325692	1870	1870	1870	1870	0
225	20241114	164700	128325692	1870	1870	1870	1870	0
226	20241114	164600	128325692	1870	1870	1870	1870	0
227	20241114	164500	128325692	1870	1870	1870	1870	0
228	20241114	164400	128325692	1870	1870	1870	1870	0
229	20241114	164300	128325692	1870	1870	1870	1870	0
230	20241114	164200	128325692	1870	1870	1870	1870	0
231	20241114	164100	128325692	1870	1870	1870	1870	0
232	20241114	164000	128325692	1870	1870	1870	1870	0
233	20241114	163900	128325692	1870	1870	1870	1870	0
234	20241114	163800	128325692	1870	1870	1870	1870	0
235	20241114	163700	128325692	1870	1870	1870	1870	0
236	20241114	163600	128325692	1870	1870	1870	1870	0
237	20241114	163500	128325692	1870	1870	1870	1870	0
238	20241114	163400	128325692	1870	1870	1870	1870	0
239	20241114	163300	128325692	1870	1870	1870	1870	0
240	20241114	163200	128325692	1870	1870	1870	1870	0
241	20241114	163100	128325692	1870	1870	1870	1870	0
242	20241114	163000	128325692	1870	1870	1870	1870	2052
243	20241114	162900	126407072	1923	1923	1923	1923	0
244	20241114	162800	126407072	1923	1923	1923	1923	0
245	20241114	162700	126407072	1923	1923	1923	1923	0
246	20241114	162600	126407072	1923	1923	1923	1923	0
247	20241114	162500	126407072	1923	1923	1923	1923	0
248	20241114	162400	126407072	1923	1923	1923	1923	0
249	20241114	162300	126407072	1923	1923	1923	1923	0
250	20241114	162200	126407072	1923	1923	1923	1923	0
251	20241114	162100	126407072	1923	1923	1923	1923	0
252	20241114	162000	126407072	1923	1923	1923	1923	0
253	20241114	161900	126407072	1923	1908	1923	1908	670
254	20241114	161800	125124952	1910	1902	1910	1902	400
255	20241114	161700	124363700	1902	1901	1902	1901	30
256	20241114	161600	124306660	1901	1896	1901	1896	150
257	20241114	161500	124022177	1896	1893	1896	1893	225
258	20241114	161400	123595901	1893	1891	1893	1891	130
259	20241114	161300	123349964	1891	1891	1891	1891	200
260	20241114	161200	122971764	1891	1889	1891	1889	100
261	20241114	161100	122782798	1889	1889	1889	1889	100
262	20241114	161000	122593898	1889	1887	1889	1887	30
263	20241114	160900	122537256	1889	1889	1889	1889	0
264	20241114	160800	122537256	1889	1889	1889	1889	0
265	20241114	160700	122537256	1889	1889	1889	1889	0
266	20241114	160600	122537256	1889	1889	1889	1889	0
267	20241114	160500	122537256	1889	1889	1889	1889	0
268	20241114	160400	122537256	1889	1889	1889	1889	0
269	20241114	160300	122537256	1889	1889	1889	1889	0
270	20241114	160200	122537256	1889	1889	1889	1889	0
271	20241114	160100	122537256	1889	1889	1889	1889	5
272	20241114	160000	122527811	1870	1870	1870	1870	1
273	20241114	155900	122525941	1889	1889	1889	1889	0
274	20241114	155800	122525941	1889	1889	1889	1889	0
275	20241114	155700	122525941	1889	1889	1889	1889	0
276	20241114	155600	122525941	1889	1889	1889	1889	0
277	20241114	155500	122525941	1889	1889	1889	1889	1
278	20241114	155400	122524052	1863	1863	1863	1863	0
279	20241114	155300	122524052	1863	1863	1863	1863	0
280	20241114	155200	122524052	1863	1863	1863	1863	0
281	20241114	155100	122524052	1863	1863	1863	1863	0
282	20241114	155000	122524052	1863	1863	1863	1863	0
283	20241114	154900	122524052	1863	1863	1863	1863	0
284	20241114	154800	122524052	1863	1863	1863	1863	0
285	20241114	154700	122524052	1863	1863	1863	1863	0
286	20241114	154600	122524052	1863	1863	1863	1863	0
287	20241114	154500	122524052	1863	1874	1874	1863	2238
288	20241114	154400	118353820	1889	1889	1889	1889	0
289	20241114	154300	118353820	1889	1889	1889	1889	0
290	20241114	154200	118353820	1889	1889	1889	1889	0
291	20241114	154100	118353820	1889	1889	1889	1889	499
292	20241114	154000	117411209	1889	1889	1889	1889	2
293	20241114	153900	117407431	1889	1889	1889	1889	0
294	20241114	153800	117407431	1889	1889	1889	1889	14
295	20241114	153700	117380985	1889	1889	1889	1889	1
296	20241114	153600	117379096	1888	1888	1888	1888	0
297	20241114	153500	117379096	1888	1888	1888	1888	0
298	20241114	153400	117379096	1888	1888	1888	1888	0
299	20241114	153300	117379096	1888	1888	1888	1888	5
300	20241114	153200	117369656	1888	1888	1888	1888	5
301	20241114	153100	117360216	1890	1890	1890	1890	0
302	20241114	153000	117360216	1890	1888	1890	1888	14
303	20241114	152900	117333782	1888	1888	1888	1888	0
304	20241114	152800	117333782	1888	1888	1888	1888	79
305	20241114	152700	117184630	1888	1888	1888	1888	0
306	20241114	152600	117184630	1888	1888	1888	1888	0
307	20241114	152500	117184630	1888	1888	1888	1888	0
308	20241114	152400	117184630	1888	1888	1888	1888	40
309	20241114	152300	117109110	1888	1888	1888	1888	0
310	20241114	152200	117109110	1888	1888	1888	1888	0
311	20241114	152100	117109110	1888	1888	1888	1888	0
312	20241114	152000	117109110	1888	1888	1888	1888	26
313	20241114	151900	117060022	1890	1890	1890	1890	0
314	20241114	151800	117060022	1890	1890	1891	1890	38
315	20241114	151700	116988197	1890	1890	1891	1890	324
316	20241114	151600	116375808	1890	1890	1890	1890	135
317	20241114	151500	116120658	1890	1880	1890	1880	26
318	20241114	151400	116071548	1880	1880	1880	1880	2
319	20241114	151300	116067788	1879	1864	1879	1864	242
320	20241114	151200	115614300	1864	1879	1879	1862	491
321	20241114	151100	114697040	1870	1880	1880	1870	474
322	20241114	151000	113806805	1880	1887	1887	1880	50
323	20241114	150900	113712525	1892	1882	1892	1877	23
324	20241114	150800	113669258	1885	1889	1889	1885	183
325	20241114	150700	113324285	1904	1904	1904	1904	0
326	20241114	150600	113324285	1904	1904	1904	1904	0
327	20241114	150500	113324285	1904	1904	1904	1904	1
328	20241114	150400	113322381	1894	1897	1897	1894	897
329	20241114	150300	111622474	1918	1918	1918	1918	0
330	20241114	150200	111622474	1918	1918	1918	1918	0
331	20241114	150100	111622474	1918	1918	1918	1918	0
332	20241114	150000	111622474	1918	1918	1918	1918	0
333	20241114	145900	111622474	1918	1918	1918	1918	1
334	20241114	145800	111620556	1919	1904	1919	1900	1809
335	20241114	145700	108180960	1905	1909	1909	1905	1200
336	20241114	145600	105894832	1920	1920	1920	1920	0
337	20241114	145500	105894832	1920	1922	1922	1920	525
338	20241114	145400	104886822	1929	1929	1929	1929	0
339	20241114	145300	104886822	1929	1929	1929	1929	0
340	20241114	145200	104886822	1929	1929	1929	1929	0
341	20241114	145100	104886822	1929	1929	1929	1929	0
342	20241114	145000	104886822	1929	1910	1929	1910	1798
343	20241114	144900	101452405	1910	1910	1910	1910	34
344	20241114	144800	101387465	1910	1910	1910	1910	0
345	20241114	144700	101387465	1910	1910	1910	1910	60
346	20241114	144600	101272865	1910	1910	1910	1910	10
347	20241114	144500	101253765	1910	1910	1910	1910	0
348	20241114	144400	101253765	1910	1909	1910	1909	52
349	20241114	144300	101154477	1910	1910	1910	1910	10
350	20241114	144200	101135377	1910	1910	1910	1910	10
351	20241114	144100	101116277	1910	1910	1910	1910	40
352	20241114	144000	101039877	1910	1906	1910	1906	65
353	20241114	143900	100915899	1910	1929	1929	1910	51
354	20241114	143800	100818470	1906	1906	1906	1906	53
355	20241114	143700	100717452	1906	1910	1915	1905	1904
356	20241114	143600	97087760	1910	1910	1910	1910	350
357	20241114	143500	96419260	1910	1911	1911	1910	500
358	20241114	143400	95464169	1920	1920	1920	1920	0
359	20241114	143300	95464169	1920	1920	1920	1920	13
360	20241114	143200	95439209	1915	1915	1915	1915	300
361	20241114	143100	94864709	1915	1916	1916	1915	60
362	20241114	143000	94749799	1920	1920	1920	1920	1
363	20241114	142900	94747879	1915	1927	1927	1911	4074
364	20241114	142800	86947033	1930	1935	1935	1930	2001
365	20241114	142700	83084488	1935	1935	1935	1935	0
366	20241114	142600	83084488	1935	1935	1935	1935	0
367	20241114	142500	83084488	1935	1935	1935	1935	0
368	20241114	142400	83084488	1935	1935	1935	1935	0
369	20241114	142300	83084488	1935	1935	1935	1935	1
370	20241114	142200	83082553	1935	1935	1935	1935	0
371	20241114	142100	83082553	1935	1935	1935	1935	0
372	20241114	142000	83082553	1935	1935	1935	1935	0
373	20241114	141900	83082553	1935	1935	1935	1935	2
374	20241114	141800	83078683	1950	1950	1950	1950	0
375	20241114	141700	83078683	1950	1950	1950	1950	0
376	20241114	141600	83078683	1950	1950	1950	1950	27
377	20241114	141500	83026033	1951	1951	1951	1951	0
378	20241114	141400	83026033	1951	1951	1951	1951	0
379	20241114	141300	83026033	1951	1951	1951	1951	0
380	20241114	141200	83026033	1951	1951	1951	1951	0
381	20241114	141100	83026033	1951	1951	1951	1951	0
382	20241114	141000	83026033	1951	1951	1951	1951	0
383	20241114	140900	83026033	1951	1951	1951	1951	100
384	20241114	140800	82830933	1952	1952	1952	1952	0
385	20241114	140700	82830933	1952	1952	1952	1952	0
386	20241114	140600	82830933	1952	1952	1952	1952	0
387	20241114	140500	82830933	1952	1952	1952	1952	0
388	20241114	140400	82830933	1952	1952	1952	1952	0
389	20241114	140300	82830933	1952	1952	1952	1952	50
390	20241114	140200	82733333	1952	1951	1952	1951	107
391	20241114	140100	82524569	1954	1954	1954	1954	0
392	20241114	140000	82524569	1954	1954	1954	1954	0
393	20241114	135900	82524569	1954	1954	1954	1954	0
394	20241114	135800	82524569	1954	1954	1954	1954	0
395	20241114	135700	82524569	1954	1954	1954	1954	153
396	20241114	135600	82225607	1931	1955	1955	1931	1002
397	20241114	135500	80282756	1955	1948	1955	1948	25
398	20241114	135400	80233895	1954	1954	1954	1954	0
399	20241114	135300	80233895	1954	1954	1954	1954	14
400	20241114	135200	80206539	1955	1955	1955	1955	0
401	20241114	135100	80206539	1955	1955	1955	1955	40
402	20241114	135000	80128339	1944	1944	1944	1944	0
403	20241114	134900	80128339	1944	1945	1945	1944	4
404	20241114	134800	80120561	1946	1947	1947	1946	6
405	20241114	134700	80108882	1948	1950	1950	1948	5
406	20241114	134600	80099138	1951	1951	1951	1951	1
407	20241114	134500	80097187	1960	1960	1960	1960	0
408	20241114	134400	80097187	1960	1956	1960	1956	2
409	20241114	134300	80093271	1956	1956	1956	1956	0
410	20241114	134200	80093271	1956	1952	1956	1952	38
411	20241114	134100	80019050	1950	1948	1950	1948	349
412	20241114	134000	79338649	1947	1945	1947	1945	49
413	20241114	133900	79243320	1943	1942	1943	1942	11
414	20241114	133800	79221948	1939	1939	1939	1939	0
415	20241114	133700	79221948	1939	1939	1939	1939	0
416	20241114	133600	79221948	1939	1942	1942	1939	121
417	20241114	133500	78987302	1942	1938	1942	1938	319
418	20241114	133400	78368698	1939	1939	1939	1939	0
419	20241114	133300	78368698	1939	1939	1939	1939	0
420	20241114	133200	78368698	1939	1939	1939	1939	0
421	20241114	133100	78368698	1939	1939	1939	1939	0
422	20241114	133000	78368698	1939	1939	1939	1939	0
423	20241114	132900	78368698	1939	1939	1939	1939	1
424	20241114	132800	78366759	1932	1932	1932	1932	0
425	20241114	132700	78366759	1932	1932	1932	1932	0
426	20241114	132600	78366759	1932	1932	1932	1932	0
427	20241114	132500	78366759	1932	1934	1934	1932	124
428	20241114	132400	78126979	1934	1940	1940	1934	12
429	20241114	132300	78103717	1940	1940	1940	1940	0
430	20241114	132200	78103717	1940	1938	1940	1938	6
431	20241114	132100	78092079	1940	1937	1940	1935	23
432	20241114	132000	78047553	1937	1937	1937	1937	12
433	20241114	131900	78024309	1931	1937	1937	1931	6
434	20241114	131800	78012716	1934	1932	1934	1932	93
435	20241114	131700	77832998	1930	1931	1931	1930	2
436	20241114	131600	77829137	1932	1932	1932	1932	8
437	20241114	131500	77813681	1932	1932	1932	1932	0
438	20241114	131400	77813681	1932	1932	1932	1932	0
439	20241114	131300	77813681	1932	1932	1932	1932	0
440	20241114	131200	77813681	1932	1932	1932	1932	0
441	20241114	131100	77813681	1932	1932	1932	1932	0
442	20241114	131000	77813681	1932	1932	1932	1932	144
443	20241114	130900	77535473	1932	1932	1932	1932	0
444	20241114	130800	77535473	1932	1932	1932	1932	0
445	20241114	130700	77535473	1932	1932	1932	1932	0
446	20241114	130600	77535473	1932	1932	1932	1932	1
447	20241114	130500	77533541	1932	1932	1932	1932	1
448	20241114	130400	77531609	1934	1934	1934	1934	0
449	20241114	130300	77531609	1934	1931	1934	1931	11
450	20241114	130200	77510365	1931	1924	1931	1924	640
451	20241114	130100	76278675	1924	1924	1924	1924	0
452	20241114	130000	76278675	1924	1924	1924	1924	10
453	20241114	125900	76259435	1922	1922	1922	1922	0
454	20241114	125800	76259435	1922	1922	1922	1922	24
455	20241114	125700	76213307	1922	1922	1922	1922	10
456	20241114	125600	76194087	1922	1922	1922	1922	35
457	20241114	125500	76126817	1920	1914	1920	1913	2335
458	20241114	125400	71646506	1915	1915	1915	1915	355
459	20241114	125300	70966681	1915	1915	1915	1915	30
460	20241114	125200	70909231	1918	1918	1918	1918	0
461	20241114	125100	70909231	1918	1915	1918	1915	16
462	20241114	125000	70878576	1920	1920	1920	1920	0
463	20241114	124900	70878576	1920	1919	1920	1919	23
464	20241114	124800	70834438	1919	1913	1919	1913	52
465	20241114	124700	70734841	1912	1913	1923	1912	1979
466	20241114	124600	66945253	1845	1845	1845	1845	0
467	20241114	124500	66945253	1845	1934	1934	1845	5797
468	20241114	124400	55896673	1962	1962	1962	1962	0
469	20241114	124300	55896673	1962	1962	1962	1962	0
470	20241114	124200	55896673	1962	1962	1962	1962	0
471	20241114	124100	55896673	1962	1962	1962	1962	0
472	20241114	124000	55896673	1962	1962	1962	1962	0
473	20241114	123900	55896673	1962	1962	1962	1962	5
474	20241114	123800	55886863	1919	1951	1951	1919	171
475	20241114	123700	55554829	1955	1955	1955	1955	0
476	20241114	123600	55554829	1955	1967	1967	1955	1839
477	20241114	123500	51943729	1967	1967	1967	1967	0
478	20241114	123400	51943729	1967	1967	1967	1967	0
479	20241114	123300	51943729	1967	1967	1967	1967	1
480	20241114	123200	51941762	1970	1970	1970	1970	0
481	20241114	123100	51941762	1970	1970	1970	1970	3
482	20241114	123000	51935852	1970	1970	1970	1970	0
483	20241114	122900	51935852	1970	1970	1970	1970	0
484	20241114	122800	51935852	1970	1970	1970	1970	0
485	20241114	122700	51935852	1970	1970	1970	1970	0
486	20241114	122600	51935852	1970	1970	1970	1970	12
487	20241114	122500	51912212	1965	1965	1965	1965	0
488	20241114	122400	51912212	1965	1965	1965	1965	0
489	20241114	122300	51912212	1965	1969	1969	1965	12
490	20241114	122200	51888625	1971	1971	1971	1971	1
491	20241114	122100	51886654	1970	1970	1970	1970	0
492	20241114	122000	51886654	1970	1970	1970	1970	0
493	20241114	121900	51886654	1970	1970	1970	1970	0
494	20241114	121800	51886654	1970	1970	1970	1970	0
495	20241114	121700	51886654	1970	1974	1974	1970	10
496	20241114	121600	51866926	1977	1977	1977	1977	0
497	20241114	121500	51866926	1977	1977	1977	1977	108
498	20241114	121400	51653410	1977	1977	1977	1977	0
499	20241114	121300	51653410	1977	1973	1977	1973	54
500	20241114	121200	51546726	1973	1976	1976	1973	33
501	20241114	121100	51481614	1975	1975	1975	1975	6
502	20241114	121000	51469764	1977	1977	1977	1977	0
503	20241114	120900	51469764	1977	1977	1977	1977	0
504	20241114	120800	51469764	1977	1977	1977	1977	0
505	20241114	120700	51469764	1977	1977	1977	1977	1
506	20241114	120600	51467787	1965	1965	1965	1965	0
507	20241114	120500	51467787	1965	1965	1965	1965	0
508	20241114	120400	51467787	1965	1970	1970	1965	26
509	20241114	120300	51416672	1970	1970	1970	1970	46
510	20241114	120200	51326052	1977	1965	1977	1949	167
511	20241114	120100	50998491	1965	1942	1965	1942	466
512	20241114	120000	50089906	1931	1931	1931	1931	70
513	20241114	115900	49954736	1950	1950	1950	1950	0
514	20241114	115800	49954736	1950	1950	1950	1950	0
515	20241114	115700	49954736	1950	1953	1953	1950	12
516	20241114	115600	49931306	1965	1965	1965	1965	158
517	20241114	115500	49620836	1923	1917	1923	1917	439
518	20241114	115400	48779129	1900	1964	1964	1900	7307
519	20241114	115300	34517971	1964	1964	1964	1963	505
520	20241114	115200	33526160	1968	1970	1970	1968	151
521	20241114	115100	33228990	1968	1975	1975	1968	1459
522	20241114	115000	30351529	1975	1975	1975	1975	0
523	20241114	114900	30351529	1975	1975	1975	1975	0
524	20241114	114800	30351529	1975	1975	1975	1975	0
525	20241114	114700	30351529	1975	1975	1975	1975	0
526	20241114	114600	30351529	1975	1975	1975	1975	173
527	20241114	114500	30009854	1988	1988	1988	1988	0
528	20241114	114400	30009854	1988	1988	1988	1988	0
529	20241114	114300	30009854	1988	1988	1988	1988	0
530	20241114	114200	30009854	1988	1988	1988	1988	0
531	20241114	114100	30009854	1988	1988	1988	1988	0
532	20241114	114000	30009854	1988	1988	1988	1988	0
533	20241114	113900	30009854	1988	1988	1988	1988	0
534	20241114	113800	30009854	1988	1988	1988	1988	0
535	20241114	113700	30009854	1988	1988	1988	1988	0
536	20241114	113600	30009854	1988	1988	1988	1988	0
537	20241114	113500	30009854	1988	1988	1988	1988	24
538	20241114	113400	29962142	1977	1977	1977	1977	380
539	20241114	113300	29210882	1977	1977	1977	1976	71
540	20241114	113200	29070516	1979	1979	1979	1979	0
541	20241114	113100	29070516	1979	1980	1980	1979	302
542	20241114	113000	28472557	1991	1991	1991	1991	0
543	20241114	112900	28472557	1991	1991	1991	1991	0
544	20241114	112800	28472557	1991	1991	1991	1991	0
545	20241114	112700	28472557	1991	1991	1992	1991	310
546	20241114	112600	27855337	1992	1992	1992	1992	10
547	20241114	112500	27835417	1994	1994	1994	1994	0
548	20241114	112400	27835417	1994	1995	1995	1994	2
549	20241114	112300	27831428	1975	1986	1986	1975	350
550	20241114	112200	27139224	1990	1992	1992	1990	148
551	20241114	112100	26844453	1993	1995	1995	1993	2
552	20241114	112000	26840465	1999	1999	1999	1999	0
553	20241114	111900	26840465	1999	1999	1999	1999	0
554	20241114	111800	26840465	1999	1999	1999	1999	0
555	20241114	111700	26840465	1999	1999	1999	1999	0
556	20241114	111600	26840465	1999	1999	1999	1999	0
557	20241114	111500	26840465	1999	1999	1999	1999	0
558	20241114	111400	26840465	1999	1999	1999	1999	0
559	20241114	111300	26840465	1999	1999	1999	1999	0
560	20241114	111200	26840465	1999	1999	1999	1999	0
561	20241114	111100	26840465	1999	1999	1999	1999	0
562	20241114	111000	26840465	1999	1999	1999	1999	1
563	20241114	110900	26838466	1990	1995	1995	1990	19
564	20241114	110800	26800596	1995	1998	1998	1995	3
565	20241114	110700	26794608	2000	2010	2010	1998	417
566	20241114	110600	25960129	2035	2035	2035	2035	0
567	20241114	110500	25960129	2035	2035	2035	2035	0
568	20241114	110400	25960129	2035	2035	2035	2035	0
569	20241114	110300	25960129	2035	2035	2035	2035	0
570	20241114	110200	25960129	2035	2035	2035	2035	0
571	20241114	110100	25960129	2035	2020	2035	2020	359
572	20241114	110000	25234934	2025	2025	2035	2020	1096
573	20241114	105900	23020959	2040	2030	2040	2030	40
574	20241114	105800	22939579	2030	2015	2030	2015	457
575	20241114	105700	22016679	2020	2020	2020	2020	0
576	20241114	105600	22016679	2020	2020	2020	2020	0
577	20241114	105500	22016679	2020	2020	2020	2020	0
578	20241114	105400	22016679	2020	2020	2020	2020	0
579	20241114	105300	22016679	2020	2020	2020	2020	1
580	20241114	105200	22014659	2015	2015	2015	2015	1
581	20241114	105100	22012644	2000	2000	2000	2000	0
582	20241114	105000	22012644	2000	2015	2015	2000	5
583	20241114	104900	22002624	2020	2020	2020	2020	0
584	20241114	104800	22002624	2020	2020	2020	2020	0
585	20241114	104700	22002624	2020	2020	2020	2020	0
586	20241114	104600	22002624	2020	2020	2020	2020	2
587	20241114	104500	21998584	2020	2020	2020	2020	0
588	20241114	104400	21998584	2020	2020	2020	2020	58
589	20241114	104300	21881424	2020	2030	2030	2020	41
590	20241114	104200	21798394	2000	1984	2000	1984	2488
591	20241114	104100	16850578	1983	1983	1983	1983	511
592	20241114	104000	15837265	1975	1975	1975	1975	0
593	20241114	103900	15837265	1975	1975	1975	1975	0
594	20241114	103800	15837265	1975	1975	1975	1975	0
595	20241114	103700	15837265	1975	1975	1975	1974	130
596	20241114	103600	15580575	1974	1974	1974	1974	0
597	20241114	103500	15580575	1974	1975	1975	1974	30
598	20241114	103400	15521345	1974	1974	1974	1974	0
599	20241114	103300	15521345	1974	1974	1974	1974	0
600	20241114	103200	15521345	1974	1974	1974	1974	0
601	20241114	103100	15521345	1974	1974	1974	1974	0
602	20241114	103000	15521345	1974	1974	1974	1973	86
603	20241114	102900	15351604	1984	1984	1984	1984	7
604	20241114	102800	15337716	1973	1973	1973	1973	0
605	20241114	102700	15337716	1973	1974	1974	1973	47
606	20241114	102600	15244981	1973	1973	1973	1973	0
607	20241114	102500	15244981	1973	1973	1973	1973	1
608	20241114	102400	15243008	1985	1985	1985	1985	20
609	20241114	102300	15203308	1969	1969	1969	1969	0
610	20241114	102200	15203308	1969	1969	1969	1969	170
611	20241114	102100	14868578	1963	1963	1963	1963	0
612	20241114	102000	14868578	1963	1963	1963	1963	0
613	20241114	101900	14868578	1963	1963	1963	1963	0
614	20241114	101800	14868578	1963	1963	1963	1963	0
615	20241114	101700	14868578	1963	1963	1963	1963	0
616	20241114	101600	14868578	1963	1963	1963	1963	22
617	20241114	101500	14825392	1987	1987	1987	1987	0
618	20241114	101400	14825392	1987	1984	1987	1984	1163
619	20241114	101300	12517611	1984	1984	1984	1984	1
620	20241114	101200	12515627	1984	1984	1984	1984	39
621	20241114	101100	12438251	1951	1961	1961	1951	3304
622	20241114	101000	5962832	1960	1960	1960	1960	0
623	20241114	100900	5962832	1960	1967	1967	1960	1478
624	20241114	100800	3059606	1967	1967	1967	1967	50
625	20241114	100700	2961256	1966	1966	1966	1966	0
626	20241114	100600	2961256	1966	1989	1989	1966	522
627	20241114	100500	1930391	1989	1989	1989	1989	0
628	20241114	100400	1930391	1989	1989	1989	1989	0
629	20241114	100300	1930391	1989	1989	1989	1989	60
630	20241114	100200	1811051	1989	1989	1989	1989	4
631	20241114	100100	1803095	1980	1995	1995	1965	540
632	20241114	100000	740000	2000	2000	2000	2000	370