KissMeData/122690/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201400	89626591	1940	1940	1940	1940	2723
3	20241121	201300	89626591	1940	1940	1940	1940	0
4	20241121	201200	89626591	1940	1940	1940	1940	0
5	20241121	201100	89626591	1940	1940	1940	1940	0
6	20241121	201000	89626591	1940	1940	1940	1940	0
7	20241121	200900	89626591	1940	1940	1940	1940	0
8	20241121	200800	89626591	1940	1940	1940	1940	0
9	20241121	200700	89626591	1940	1940	1940	1940	0
10	20241121	200600	89626591	1940	1940	1940	1940	0
11	20241121	200500	89626591	1940	1940	1940	1940	0
12	20241121	200400	89626591	1940	1940	1940	1940	0
13	20241121	200300	89626591	1940	1940	1940	1940	0
14	20241121	200200	89626591	1940	1940	1940	1940	0
15	20241121	200100	89626591	1940	1940	1940	1940	0
16	20241121	200000	89626591	1940	1940	1940	1940	0
17	20241121	195900	89626591	1940	1940	1940	1940	0
18	20241121	195800	89626591	1940	1940	1940	1940	0
19	20241121	195700	89626591	1940	1940	1940	1940	0
20	20241121	195600	89626591	1940	1940	1940	1940	0
21	20241121	195500	89626591	1940	1940	1940	1940	0
22	20241121	195400	89626591	1940	1940	1940	1940	0
23	20241121	195300	89626591	1940	1940	1940	1940	0
24	20241121	195200	89626591	1940	1940	1940	1940	0
25	20241121	195100	89626591	1940	1940	1940	1940	0
26	20241121	195000	89626591	1940	1940	1940	1940	0
27	20241121	194900	89626591	1940	1940	1940	1940	0
28	20241121	194800	89626591	1940	1940	1940	1940	0
29	20241121	194700	89626591	1940	1940	1940	1940	0
30	20241121	194600	89626591	1940	1940	1940	1940	0
31	20241121	194500	89626591	1940	1940	1940	1940	0
32	20241121	194400	89626591	1940	1940	1940	1940	2723
33	20241121	194300	89626591	1940	1940	1940	1940	0
34	20241121	194200	89626591	1940	1940	1940	1940	0
35	20241121	194100	89626591	1940	1940	1940	1940	0
36	20241121	194000	89626591	1940	1940	1940	1940	0
37	20241121	193900	89626591	1940	1940	1940	1940	0
38	20241121	193800	89626591	1940	1940	1940	1940	0
39	20241121	193700	89626591	1940	1940	1940	1940	0
40	20241121	193600	89626591	1940	1940	1940	1940	0
41	20241121	193500	89626591	1940	1940	1940	1940	0
42	20241121	193400	89626591	1940	1940	1940	1940	0
43	20241121	193300	89626591	1940	1940	1940	1940	0
44	20241121	193200	89626591	1940	1940	1940	1940	0
45	20241121	193100	89626591	1940	1940	1940	1940	0
46	20241121	193000	89626591	1940	1940	1940	1940	0
47	20241121	192900	89626591	1940	1940	1940	1940	0
48	20241121	192800	89626591	1940	1940	1940	1940	0
49	20241121	192700	89626591	1940	1940	1940	1940	0
50	20241121	192600	89626591	1940	1940	1940	1940	0
51	20241121	192500	89626591	1940	1940	1940	1940	0
52	20241121	192400	89626591	1940	1940	1940	1940	0
53	20241121	192300	89626591	1940	1940	1940	1940	0
54	20241121	192200	89626591	1940	1940	1940	1940	0
55	20241121	192100	89626591	1940	1940	1940	1940	0
56	20241121	192000	89626591	1940	1940	1940	1940	0
57	20241121	191900	89626591	1940	1940	1940	1940	0
58	20241121	191800	89626591	1940	1940	1940	1940	0
59	20241121	191700	89626591	1940	1940	1940	1940	0
60	20241121	191600	89626591	1940	1940	1940	1940	0
61	20241121	191500	89626591	1940	1940	1940	1940	0
62	20241121	191400	89626591	1940	1940	1940	1940	2723
63	20241121	191300	89626591	1940	1940	1940	1940	0
64	20241121	191200	89626591	1940	1940	1940	1940	0
65	20241121	191100	89626591	1940	1940	1940	1940	0
66	20241121	191000	89626591	1940	1940	1940	1940	0
67	20241121	190900	89626591	1940	1940	1940	1940	0
68	20241121	190800	89626591	1940	1940	1940	1940	0
69	20241121	190700	89626591	1940	1940	1940	1940	0
70	20241121	190600	89626591	1940	1940	1940	1940	0
71	20241121	190500	89626591	1940	1940	1940	1940	0
72	20241121	190400	89626591	1940	1940	1940	1940	0
73	20241121	190300	89626591	1940	1940	1940	1940	0
74	20241121	190200	89626591	1940	1940	1940	1940	0
75	20241121	190100	89626591	1940	1940	1940	1940	0
76	20241121	190000	89626591	1940	1940	1940	1940	0
77	20241121	185900	89626591	1940	1940	1940	1940	0
78	20241121	185800	89626591	1940	1940	1940	1940	0
79	20241121	185700	89626591	1940	1940	1940	1940	0
80	20241121	185600	89626591	1940	1940	1940	1940	0
81	20241121	185500	89626591	1940	1940	1940	1940	0
82	20241121	185400	89626591	1940	1940	1940	1940	0
83	20241121	185300	89626591	1940	1940	1940	1940	0
84	20241121	185200	89626591	1940	1940	1940	1940	0
85	20241121	185100	89626591	1940	1940	1940	1940	0
86	20241121	185000	89626591	1940	1940	1940	1940	0
87	20241121	184900	89626591	1940	1940	1940	1940	0
88	20241121	184800	89626591	1940	1940	1940	1940	0
89	20241121	184700	89626591	1940	1940	1940	1940	0
90	20241121	184600	89626591	1940	1940	1940	1940	0
91	20241121	184500	89626591	1940	1940	1940	1940	0
92	20241121	184400	89626591	1940	1940	1940	1940	2723
93	20241121	184300	89626591	1940	1940	1940	1940	0
94	20241121	184200	89626591	1940	1940	1940	1940	0
95	20241121	184100	89626591	1940	1940	1940	1940	0
96	20241121	184000	89626591	1940	1940	1940	1940	0
97	20241121	183900	89626591	1940	1940	1940	1940	0
98	20241121	183800	89626591	1940	1940	1940	1940	0
99	20241121	183700	89626591	1940	1940	1940	1940	0
100	20241121	183600	89626591	1940	1940	1940	1940	0
101	20241121	183500	89626591	1940	1940	1940	1940	0
102	20241121	183400	89626591	1940	1940	1940	1940	0
103	20241121	183300	89626591	1940	1940	1940	1940	0
104	20241121	183200	89626591	1940	1940	1940	1940	0
105	20241121	183100	89626591	1940	1940	1940	1940	0
106	20241121	183000	89626591	1940	1940	1940	1940	0
107	20241121	182900	89626591	1940	1940	1940	1940	0
108	20241121	182800	89626591	1940	1940	1940	1940	0
109	20241121	182700	89626591	1940	1940	1940	1940	0
110	20241121	182600	89626591	1940	1940	1940	1940	0
111	20241121	182500	89626591	1940	1940	1940	1940	0
112	20241121	182400	89626591	1940	1940	1940	1940	0
113	20241121	182300	89626591	1940	1940	1940	1940	0
114	20241121	182200	89626591	1940	1940	1940	1940	0
115	20241121	182100	89626591	1940	1940	1940	1940	0
116	20241121	182000	89626591	1940	1940	1940	1940	0
117	20241121	181900	89626591	1940	1940	1940	1940	0
118	20241121	181800	89626591	1940	1940	1940	1940	0
119	20241121	181700	89626591	1940	1940	1940	1940	0
120	20241121	181600	89626591	1940	1940	1940	1940	0
121	20241121	181500	89626591	1940	1940	1940	1940	0
122	20241121	181400	89626591	1940	1940	1940	1940	2723
123	20241121	181300	89626591	1940	1940	1940	1940	0
124	20241121	181200	89626591	1940	1940	1940	1940	0
125	20241121	181100	89626591	1940	1940	1940	1940	0
126	20241121	181000	89626591	1940	1940	1940	1940	0
127	20241121	180900	89626591	1940	1940	1940	1940	0
128	20241121	180800	89626591	1940	1940	1940	1940	0
129	20241121	180700	89626591	1940	1940	1940	1940	0
130	20241121	180600	89626591	1940	1940	1940	1940	0
131	20241121	180500	89626591	1940	1940	1940	1940	0
132	20241121	180400	89626591	1940	1940	1940	1940	0
133	20241121	180300	89626591	1940	1940	1940	1940	0
134	20241121	180200	89626591	1940	1940	1940	1940	0
135	20241121	180100	89626591	1940	1940	1940	1940	0
136	20241121	180000	89626591	1940	1940	1940	1940	0
137	20241121	175900	89626591	1940	1940	1940	1940	0
138	20241121	175800	89626591	1940	1940	1940	1940	0
139	20241121	175700	89626591	1940	1940	1940	1940	0
140	20241121	175600	89626591	1940	1940	1940	1940	0
141	20241121	175500	89626591	1940	1940	1940	1940	0
142	20241121	175400	89626591	1940	1940	1940	1940	0
143	20241121	175300	89626591	1940	1940	1940	1940	0
144	20241121	175200	89626591	1940	1940	1940	1940	0
145	20241121	175100	89626591	1940	1940	1940	1940	0
146	20241121	175000	89626591	1940	1940	1940	1940	0
147	20241121	174900	89626591	1940	1940	1940	1940	0
148	20241121	174800	89626591	1940	1940	1940	1940	0
149	20241121	174700	89626591	1940	1940	1940	1940	0
150	20241121	174600	89626591	1940	1940	1940	1940	0
151	20241121	174500	89626591	1940	1940	1940	1940	0
152	20241121	174400	89626591	1940	1940	1940	1940	2723
153	20241121	174300	89626591	1940	1940	1940	1940	0
154	20241121	174200	89626591	1940	1940	1940	1940	0
155	20241121	174100	89626591	1940	1940	1940	1940	0
156	20241121	174000	89626591	1940	1940	1940	1940	0
157	20241121	173900	89626591	1940	1940	1940	1940	0
158	20241121	173800	89626591	1940	1940	1940	1940	0
159	20241121	173700	89626591	1940	1940	1940	1940	0
160	20241121	173600	89626591	1940	1940	1940	1940	0
161	20241121	173500	89626591	1940	1940	1940	1940	0
162	20241121	173400	89626591	1940	1940	1940	1940	0
163	20241121	173300	89626591	1940	1940	1940	1940	0
164	20241121	173200	89626591	1940	1940	1940	1940	0
165	20241121	173100	89626591	1940	1940	1940	1940	0
166	20241121	173000	89626591	1940	1940	1940	1940	0
167	20241121	172900	89626591	1940	1940	1940	1940	0
168	20241121	172800	89626591	1940	1940	1940	1940	0
169	20241121	172700	89626591	1940	1940	1940	1940	0
170	20241121	172600	89626591	1940	1940	1940	1940	0
171	20241121	172500	89626591	1940	1940	1940	1940	0
172	20241121	172400	89626591	1940	1940	1940	1940	0
173	20241121	172300	89626591	1940	1940	1940	1940	0
174	20241121	172200	89626591	1940	1940	1940	1940	0
175	20241121	172100	89626591	1940	1940	1940	1940	0
176	20241121	172000	89626591	1940	1940	1940	1940	0
177	20241121	171900	89626591	1940	1940	1940	1940	0
178	20241121	171800	89626591	1940	1940	1940	1940	0
179	20241121	171700	89626591	1940	1940	1940	1940	0
180	20241121	171600	89626591	1940	1940	1940	1940	0
181	20241121	171500	89626591	1940	1940	1940	1940	0
182	20241121	171400	89626591	1940	1940	1940	1940	2723
183	20241121	171300	89626591	1940	1940	1940	1940	0
184	20241121	171200	89626591	1940	1940	1940	1940	0
185	20241121	171100	89626591	1940	1940	1940	1940	0
186	20241121	171000	89626591	1940	1940	1940	1940	0
187	20241121	170900	89626591	1940	1940	1940	1940	0
188	20241121	170800	89626591	1940	1940	1940	1940	0
189	20241121	170700	89626591	1940	1940	1940	1940	0
190	20241121	170600	89626591	1940	1940	1940	1940	0
191	20241121	170500	89626591	1940	1940	1940	1940	0
192	20241121	170400	89626591	1940	1940	1940	1940	0
193	20241121	170300	89626591	1940	1940	1940	1940	0
194	20241121	170200	89626591	1940	1940	1940	1940	0
195	20241121	170100	89626591	1940	1940	1940	1940	0
196	20241121	170000	89626591	1940	1940	1940	1940	0
197	20241121	165900	89626591	1940	1940	1940	1940	0
198	20241121	165800	89626591	1940	1940	1940	1940	0
199	20241121	165700	89626591	1940	1940	1940	1940	0
200	20241121	165600	89626591	1940	1940	1940	1940	0
201	20241121	165500	89626591	1940	1940	1940	1940	0
202	20241121	165400	89626591	1940	1940	1940	1940	0
203	20241121	165300	89626591	1940	1940	1940	1940	0
204	20241121	165200	89626591	1940	1940	1940	1940	0
205	20241121	165100	89626591	1940	1940	1940	1940	0
206	20241121	165000	89626591	1940	1940	1940	1940	0
207	20241121	164900	89626591	1940	1940	1940	1940	0
208	20241121	164800	89626591	1940	1940	1940	1940	0
209	20241121	164700	89626591	1940	1940	1940	1940	0
210	20241121	164600	89626591	1940	1940	1940	1940	0
211	20241121	164500	89626591	1940	1940	1940	1940	0
212	20241121	164400	89626591	1940	1940	1940	1940	2723
213	20241121	164300	89626591	1940	1940	1940	1940	0
214	20241121	164200	89626591	1940	1940	1940	1940	0
215	20241121	164100	89626591	1940	1940	1940	1940	0
216	20241121	164000	89626591	1940	1940	1940	1940	0
217	20241121	163900	89626591	1940	1940	1940	1940	0
218	20241121	163800	89626591	1940	1940	1940	1940	0
219	20241121	163700	89626591	1940	1940	1940	1940	0
220	20241121	163600	89626591	1940	1940	1940	1940	0
221	20241121	163500	89626591	1940	1940	1940	1940	0
222	20241121	163400	89626591	1940	1940	1940	1940	0
223	20241121	163300	89626591	1940	1940	1940	1940	0
224	20241121	163200	89626591	1940	1940	1940	1940	0
225	20241121	163100	89626591	1940	1940	1940	1940	0
226	20241121	163000	89626591	1940	1940	1940	1940	0
227	20241121	162900	89626591	1940	1940	1940	1940	0
228	20241121	162800	89626591	1940	1940	1940	1940	0
229	20241121	162700	89626591	1940	1940	1940	1940	0
230	20241121	162600	89626591	1940	1940	1940	1940	0
231	20241121	162500	89626591	1940	1940	1940	1940	0
232	20241121	162400	89626591	1940	1940	1940	1940	0
233	20241121	162300	89626591	1940	1940	1940	1940	0
234	20241121	162200	89626591	1940	1940	1940	1940	0
235	20241121	162100	89626591	1940	1940	1940	1940	0
236	20241121	162000	89626591	1940	1940	1940	1940	0
237	20241121	161900	89626591	1940	1940	1940	1940	0
238	20241121	161800	89626591	1940	1940	1940	1940	0
239	20241121	161700	89626591	1940	1940	1940	1940	0
240	20241121	161600	89626591	1940	1940	1940	1940	0
241	20241121	161500	89626591	1940	1940	1940	1940	0
242	20241121	161400	89626591	1940	1940	1940	1940	2723
243	20241121	161300	89626591	1940	1940	1940	1940	0
244	20241121	161200	89626591	1940	1940	1940	1940	0
245	20241121	161100	89626591	1940	1940	1940	1940	0
246	20241121	161000	89626591	1940	1940	1940	1940	0
247	20241121	160900	89626591	1940	1940	1940	1940	0
248	20241121	160800	89626591	1940	1940	1940	1940	0
249	20241121	160700	89626591	1940	1940	1940	1940	0
250	20241121	160600	89626591	1940	1940	1940	1940	0
251	20241121	160500	89626591	1940	1940	1940	1940	0
252	20241121	160400	89626591	1940	1940	1940	1940	0
253	20241121	160300	89626591	1940	1940	1940	1940	0
254	20241121	160200	89626591	1940	1940	1940	1940	0
255	20241121	160100	89626591	1940	1940	1940	1940	0
256	20241121	160000	89626591	1940	1940	1940	1940	0
257	20241121	155900	89626591	1940	1940	1940	1940	0
258	20241121	155800	89626591	1940	1940	1940	1940	0
259	20241121	155700	89626591	1940	1940	1940	1940	0
260	20241121	155600	89626591	1940	1940	1940	1940	0
261	20241121	155500	89626591	1940	1940	1940	1940	0
262	20241121	155400	89626591	1940	1940	1940	1940	0
263	20241121	155300	89626591	1940	1940	1940	1940	0
264	20241121	155200	89626591	1940	1940	1940	1940	0
265	20241121	155100	89626591	1940	1940	1940	1940	0
266	20241121	155000	89626591	1940	1940	1940	1940	0
267	20241121	154900	89626591	1940	1940	1940	1940	0
268	20241121	154800	89626591	1940	1940	1940	1940	0
269	20241121	154700	89626591	1940	1940	1940	1940	0
270	20241121	154600	89626591	1940	1940	1940	1940	0
271	20241121	154500	89626591	1940	1940	1940	1940	0
272	20241121	154400	89626591	1940	1940	1940	1940	2723
273	20241121	154300	89626591	1940	1940	1940	1940	0
274	20241121	154200	89626591	1940	1940	1940	1940	0
275	20241121	154100	89626591	1940	1940	1940	1940	0
276	20241121	154000	89626591	1940	1940	1940	1940	0
277	20241121	153900	89626591	1940	1940	1940	1940	0
278	20241121	153800	89626591	1940	1940	1940	1940	0
279	20241121	153700	89626591	1940	1940	1940	1940	0
280	20241121	153600	89626591	1940	1940	1940	1940	0
281	20241121	153500	89626591	1940	1940	1940	1940	0
282	20241121	153400	89626591	1940	1940	1940	1940	0
283	20241121	153300	89626591	1940	1940	1940	1940	0
284	20241121	153200	89626591	1940	1940	1940	1940	0
285	20241121	153100	89626591	1940	1940	1940	1940	0
286	20241121	153000	89626591	1940	1940	1940	1940	2723
287	20241121	152900	84343971	1959	1959	1959	1959	0
288	20241121	152800	84343971	1959	1959	1959	1959	0
289	20241121	152700	84343971	1959	1959	1959	1959	0
290	20241121	152600	84343971	1959	1959	1959	1959	0
291	20241121	152500	84343971	1959	1959	1959	1959	0
292	20241121	152400	84343971	1959	1959	1959	1959	0
293	20241121	152300	84343971	1959	1959	1959	1959	0
294	20241121	152200	84343971	1959	1959	1959	1959	0
295	20241121	152100	84343971	1959	1959	1959	1959	0
296	20241121	152000	84343971	1959	1959	1959	1959	0
297	20241121	151900	84343971	1959	1959	1959	1959	133
298	20241121	151800	84083424	1959	1944	1959	1943	311
299	20241121	151700	83479038	1961	1961	1961	1961	0
300	20241121	151600	83479038	1961	1944	1961	1943	30
301	20241121	151500	83420712	1961	1961	1961	1961	0
302	20241121	151400	83420712	1961	1961	1961	1961	0
303	20241121	151300	83420712	1961	1961	1961	1961	0
304	20241121	151200	83420712	1961	1961	1961	1961	0
305	20241121	151100	83420712	1961	1961	1961	1961	0
306	20241121	151000	83420712	1961	1961	1961	1961	0
307	20241121	150900	83420712	1961	1961	1961	1961	0
308	20241121	150800	83420712	1961	1961	1961	1940	17698
309	20241121	150700	48998038	1960	1960	1960	1960	0
310	20241121	150600	48998038	1960	1949	1960	1949	21
311	20241121	150500	48957098	1961	1961	1961	1961	1
312	20241121	150400	48955137	1949	1950	1950	1949	52
313	20241121	150300	48853768	1961	1961	1961	1961	0
314	20241121	150200	48853768	1961	1961	1961	1961	0
315	20241121	150100	48853768	1961	1961	1961	1961	0
316	20241121	150000	48853768	1961	1961	1961	1961	0
317	20241121	145900	48853768	1961	1950	1961	1950	30
318	20241121	145800	48795257	1964	1964	1964	1964	0
319	20241121	145700	48795257	1964	1964	1964	1964	0
320	20241121	145600	48795257	1964	1964	1964	1964	1
321	20241121	145500	48793293	1949	1949	1949	1949	0
322	20241121	145400	48793293	1949	1949	1949	1949	0
323	20241121	145300	48793293	1949	1949	1949	1949	0
324	20241121	145200	48793293	1949	1949	1949	1949	0
325	20241121	145100	48793293	1949	1949	1949	1949	23
326	20241121	145000	48748466	1949	1965	1965	1949	39
327	20241121	144900	48671995	1965	1965	1965	1965	43
328	20241121	144800	48587500	1968	1968	1968	1968	0
329	20241121	144700	48587500	1968	1965	1968	1965	2
330	20241121	144600	48583567	1965	1949	1965	1949	23
331	20241121	144500	48538724	1949	1949	1949	1949	0
332	20241121	144400	48538724	1949	1949	1949	1949	0
333	20241121	144300	48538724	1949	1949	1949	1949	0
334	20241121	144200	48538724	1949	1949	1949	1949	0
335	20241121	144100	48538724	1949	1949	1949	1949	0
336	20241121	144000	48538724	1949	1949	1949	1949	4
337	20241121	143900	48530928	1968	1968	1968	1968	0
338	20241121	143800	48530928	1968	1968	1968	1968	0
339	20241121	143700	48530928	1968	1968	1968	1968	1
340	20241121	143600	48528960	1949	1949	1949	1949	6
341	20241121	143500	48517266	1968	1968	1968	1968	1
342	20241121	143400	48515298	1949	1949	1949	1949	23
343	20241121	143300	48470471	1949	1949	1949	1949	85
344	20241121	143200	48304806	1968	1968	1968	1968	0
345	20241121	143100	48304806	1968	1968	1968	1968	0
346	20241121	143000	48304806	1968	1968	1968	1968	0
347	20241121	142900	48304806	1968	1968	1968	1968	0
348	20241121	142800	48304806	1968	1968	1968	1968	0
349	20241121	142700	48304806	1968	1968	1968	1968	1
350	20241121	142600	48302838	1949	1950	1950	1949	14
351	20241121	142500	48275549	1949	1949	1949	1949	0
352	20241121	142400	48275549	1949	1949	1949	1949	0
353	20241121	142300	48275549	1949	1949	1949	1949	0
354	20241121	142200	48275549	1949	1949	1949	1949	0
355	20241121	142100	48275549	1949	1950	1950	1949	638
356	20241121	142000	47031520	1965	1963	1965	1963	83
357	20241121	141900	46868547	1949	1949	1949	1949	0
358	20241121	141800	46868547	1949	1949	1949	1949	0
359	20241121	141700	46868547	1949	1953	1953	1949	23
360	20241121	141600	46823708	1954	1954	1954	1954	7
361	20241121	141500	46810030	1965	1965	1965	1965	0
362	20241121	141400	46810030	1965	1965	1965	1965	5
363	20241121	141300	46800205	1953	1953	1953	1953	4
364	20241121	141200	46792393	1953	1953	1953	1953	50
365	20241121	141100	46694743	1954	1954	1954	1954	0
366	20241121	141000	46694743	1954	1954	1954	1954	0
367	20241121	140900	46694743	1954	1954	1954	1954	0
368	20241121	140800	46694743	1954	1954	1954	1954	0
369	20241121	140700	46694743	1954	1954	1954	1954	51
370	20241121	140600	46595089	1950	1950	1950	1950	15
371	20241121	140500	46565839	1965	1965	1965	1965	0
372	20241121	140400	46565839	1965	1965	1965	1965	0
373	20241121	140300	46565839	1965	1965	1965	1965	0
374	20241121	140200	46565839	1965	1967	1967	1949	569
375	20241121	140100	45447965	1967	1965	1967	1965	200
376	20241121	140000	45054785	1950	1951	1951	1950	23
377	20241121	135900	45009930	1951	1951	1951	1951	0
378	20241121	135800	45009930	1951	1950	1951	1950	33
379	20241121	135700	44945565	1949	1949	1949	1949	0
380	20241121	135600	44945565	1949	1949	1949	1949	4
381	20241121	135500	44937769	1949	1949	1949	1949	0
382	20241121	135400	44937769	1949	1952	1952	1949	110
383	20241121	135300	44723349	1948	1948	1948	1948	0
384	20241121	135200	44723349	1948	1948	1948	1948	0
385	20241121	135100	44723349	1948	1948	1948	1948	0
386	20241121	135000	44723349	1948	1948	1948	1948	0
387	20241121	134900	44723349	1948	1948	1948	1948	0
388	20241121	134800	44723349	1948	1948	1948	1948	0
389	20241121	134700	44723349	1948	1948	1948	1948	0
390	20241121	134600	44723349	1948	1948	1948	1948	5
391	20241121	134500	44713609	1949	1949	1949	1949	0
392	20241121	134400	44713609	1949	1949	1949	1949	300
393	20241121	134300	44128909	1949	1949	1949	1949	23
394	20241121	134200	44084082	1961	1961	1961	1961	0
395	20241121	134100	44084082	1961	1961	1961	1961	0
396	20241121	134000	44084082	1961	1961	1961	1961	0
397	20241121	133900	44084082	1961	1961	1961	1961	0
398	20241121	133800	44084082	1961	1961	1961	1961	0
399	20241121	133700	44084082	1961	1961	1961	1961	2
400	20241121	133600	44080160	1949	1949	1949	1949	11
401	20241121	133500	44058721	1961	1961	1961	1961	0
402	20241121	133400	44058721	1961	1961	1961	1961	0
403	20241121	133300	44058721	1961	1961	1961	1961	0
404	20241121	133200	44058721	1961	1961	1961	1961	0
405	20241121	133100	44058721	1961	1961	1961	1961	0
406	20241121	133000	44058721	1961	1961	1961	1961	0
407	20241121	132900	44058721	1961	1961	1961	1961	0
408	20241121	132800	44058721	1961	1961	1961	1961	0
409	20241121	132700	44058721	1961	1961	1961	1961	19
410	20241121	132600	44021462	1949	1948	1949	1948	37
411	20241121	132500	43949372	1948	1948	1948	1948	0
412	20241121	132400	43949372	1948	1948	1948	1948	0
413	20241121	132300	43949372	1948	1948	1948	1948	0
414	20241121	132200	43949372	1948	1948	1948	1948	0
415	20241121	132100	43949372	1948	1948	1948	1948	0
416	20241121	132000	43949372	1948	1948	1948	1948	0
417	20241121	131900	43949372	1948	1948	1948	1948	0
418	20241121	131800	43949372	1948	1948	1948	1948	0
419	20241121	131700	43949372	1948	1948	1948	1948	0
420	20241121	131600	43949372	1948	1948	1948	1948	0
421	20241121	131500	43949372	1948	1959	1959	1948	86
422	20241121	131400	43781789	1967	1967	1967	1967	0
423	20241121	131300	43781789	1967	1967	1967	1967	0
424	20241121	131200	43781789	1967	1967	1967	1967	0
425	20241121	131100	43781789	1967	1967	1967	1967	0
426	20241121	131000	43781789	1967	1967	1967	1967	0
427	20241121	130900	43781789	1967	1948	1967	1947	25
428	20241121	130800	43733078	1968	1968	1968	1968	0
429	20241121	130700	43733078	1968	1968	1968	1968	0
430	20241121	130600	43733078	1968	1968	1968	1968	0
431	20241121	130500	43733078	1968	1960	1968	1960	389
432	20241121	130400	42969478	1960	1960	1960	1960	1
433	20241121	130300	42967518	1955	1955	1955	1955	122
434	20241121	130200	42729008	1955	1955	1955	1955	0
435	20241121	130100	42729008	1955	1955	1955	1955	0
436	20241121	130000	42729008	1955	1953	1955	1953	61
437	20241121	125900	42609797	1942	1942	1942	1942	0
438	20241121	125800	42609797	1942	1942	1942	1942	0
439	20241121	125700	42609797	1942	1942	1942	1942	0
440	20241121	125600	42609797	1942	1942	1942	1942	0
441	20241121	125500	42609797	1942	1942	1942	1942	0
442	20241121	125400	42609797	1942	1942	1942	1942	0
443	20241121	125300	42609797	1942	1942	1942	1942	0
444	20241121	125200	42609797	1942	1943	1943	1942	39
445	20241121	125100	42534049	1942	1942	1942	1942	0
446	20241121	125000	42534049	1942	1942	1942	1942	0
447	20241121	124900	42534049	1942	1942	1942	1942	0
448	20241121	124800	42534049	1942	1942	1942	1942	0
449	20241121	124700	42534049	1942	1942	1942	1942	0
450	20241121	124600	42534049	1942	1942	1942	1942	7
451	20241121	124500	42520455	1942	1942	1942	1942	0
452	20241121	124400	42520455	1942	1942	1942	1942	2
453	20241121	124300	42516571	1942	1942	1942	1942	0
454	20241121	124200	42516571	1942	1942	1942	1942	0
455	20241121	124100	42516571	1942	1942	1942	1942	0
456	20241121	124000	42516571	1942	1942	1942	1942	0
457	20241121	123900	42516571	1942	1942	1942	1942	0
458	20241121	123800	42516571	1942	1942	1942	1942	0
459	20241121	123700	42516571	1942	1942	1942	1942	0
460	20241121	123600	42516571	1942	1942	1942	1942	6
461	20241121	123500	42504919	1941	1942	1942	1941	24
462	20241121	123400	42458318	1941	1941	1941	1941	0
463	20241121	123300	42458318	1941	1941	1941	1941	0
464	20241121	123200	42458318	1941	1941	1941	1941	0
465	20241121	123100	42458318	1941	1941	1941	1941	0
466	20241121	123000	42458318	1941	1941	1941	1941	0
467	20241121	122900	42458318	1941	1941	1941	1941	0
468	20241121	122800	42458318	1941	1941	1941	1941	0
469	20241121	122700	42458318	1941	1941	1941	1941	0
470	20241121	122600	42458318	1941	1941	1941	1941	5
471	20241121	122500	42448613	1941	1941	1941	1941	0
472	20241121	122400	42448613	1941	1941	1941	1941	0
473	20241121	122300	42448613	1941	1941	1941	1941	0
474	20241121	122200	42448613	1941	1941	1941	1941	0
475	20241121	122100	42448613	1941	1941	1941	1941	0
476	20241121	122000	42448613	1941	1941	1941	1941	0
477	20241121	121900	42448613	1941	1941	1941	1941	0
478	20241121	121800	42448613	1941	1941	1941	1941	26
479	20241121	121700	42398147	1941	1941	1941	1941	0
480	20241121	121600	42398147	1941	1941	1941	1941	5
481	20241121	121500	42388442	1940	1940	1940	1940	0
482	20241121	121400	42388442	1940	1940	1940	1940	0
483	20241121	121300	42388442	1940	1940	1940	1940	0
484	20241121	121200	42388442	1940	1940	1940	1940	0
485	20241121	121100	42388442	1940	1940	1940	1940	0
486	20241121	121000	42388442	1940	1954	1954	1940	4
487	20241121	120900	42380640	1954	1954	1954	1954	1
488	20241121	120800	42378686	1938	1938	1938	1938	0
489	20241121	120700	42378686	1938	1938	1938	1938	0
490	20241121	120600	42378686	1938	1938	1938	1938	15
491	20241121	120500	42349616	1955	1955	1955	1955	0
492	20241121	120400	42349616	1955	1955	1955	1955	0
493	20241121	120300	42349616	1955	1955	1955	1955	0
494	20241121	120200	42349616	1955	1955	1955	1955	0
495	20241121	120100	42349616	1955	1936	1955	1936	25
496	20241121	120000	42301197	1936	1936	1936	1936	0
497	20241121	115900	42301197	1936	1936	1936	1936	0
498	20241121	115800	42301197	1936	1936	1936	1936	0
499	20241121	115700	42301197	1936	1936	1936	1936	0
500	20241121	115600	42301197	1936	1955	1955	1936	35
501	20241121	115500	42233057	1955	1955	1955	1955	0
502	20241121	115400	42233057	1955	1955	1955	1955	0
503	20241121	115300	42233057	1955	1955	1955	1955	0
504	20241121	115200	42233057	1955	1955	1955	1955	0
505	20241121	115100	42233057	1955	1955	1955	1955	0
506	20241121	115000	42233057	1955	1955	1955	1955	0
507	20241121	114900	42233057	1955	1955	1955	1955	0
508	20241121	114800	42233057	1955	1951	1955	1951	25
509	20241121	114700	42184238	1937	1937	1937	1937	0
510	20241121	114600	42184238	1937	1937	1937	1937	34
511	20241121	114500	42118380	1938	1939	1939	1938	50
512	20241121	114400	42021470	1938	1939	1939	1938	24
513	20241121	114300	41974938	1952	1952	1952	1952	0
514	20241121	114200	41974938	1952	1952	1952	1952	0
515	20241121	114100	41974938	1952	1950	1952	1950	50
516	20241121	114000	41877343	1937	1937	1937	1937	0
517	20241121	113900	41877343	1937	1937	1937	1937	0
518	20241121	113800	41877343	1937	1937	1937	1937	0
519	20241121	113700	41877343	1937	1937	1937	1937	0
520	20241121	113600	41877343	1937	1954	1954	1937	79
521	20241121	113500	41723470	1933	1933	1933	1933	0
522	20241121	113400	41723470	1933	1933	1933	1933	0
523	20241121	113300	41723470	1933	1933	1933	1933	0
524	20241121	113200	41723470	1933	1945	1945	1933	6765
525	20241121	113100	28581550	1970	1970	1970	1970	0
526	20241121	113000	28581550	1970	1972	1972	1970	2
527	20241121	112900	28577608	1945	1945	1945	1945	0
528	20241121	112800	28577608	1945	1945	1945	1945	0
529	20241121	112700	28577608	1945	1945	1945	1945	24
530	20241121	112600	28530928	1944	1944	1944	1944	3
531	20241121	112500	28525096	1974	1958	1974	1958	30
532	20241121	112400	28466121	1958	1958	1958	1958	1
533	20241121	112300	28464163	1942	1946	1958	1942	2141
534	20241121	112200	24300320	1945	1946	1946	1945	254
535	20241121	112100	23806082	1959	1959	1959	1959	0
536	20241121	112000	23806082	1959	1945	1959	1945	2
537	20241121	111900	23802178	1945	1952	1952	1945	109
538	20241121	111800	23589620	1959	1957	1959	1942	4340
539	20241121	111700	15126255	1957	1957	1957	1957	0
540	20241121	111600	15126255	1957	1961	1961	1957	1726
541	20241121	111500	11745982	1963	1963	1963	1960	642
542	20241121	111400	10486571	1963	1963	1963	1963	0
543	20241121	111300	10486571	1963	1963	1963	1963	0
544	20241121	111200	10486571	1963	1963	1963	1963	0
545	20241121	111100	10486571	1963	1968	1968	1963	1488
546	20241121	111000	7562204	1968	1968	1968	1968	29
547	20241121	110900	7505132	1968	1972	1972	1968	614
548	20241121	110800	6295197	1972	1972	1972	1972	0
549	20241121	110700	6295197	1972	1972	1972	1972	0
550	20241121	110600	6295197	1972	1972	1972	1972	0
551	20241121	110500	6295197	1972	1972	1972	1972	0
552	20241121	110400	6295197	1972	1972	1972	1972	0
553	20241121	110300	6295197	1972	1972	1972	1972	0
554	20241121	110200	6295197	1972	1972	1972	1972	0
555	20241121	110100	6295197	1972	1972	1972	1972	0
556	20241121	110000	6295197	1972	1972	1972	1972	0
557	20241121	105900	6295197	1972	1972	1972	1972	0
558	20241121	105800	6295197	1972	1972	1972	1972	0
559	20241121	105700	6295197	1972	1972	1972	1972	0
560	20241121	105600	6295197	1972	1972	1972	1972	0
561	20241121	105500	6295197	1972	1972	1972	1972	0
562	20241121	105400	6295197	1972	1972	1972	1972	0
563	20241121	105300	6295197	1972	1972	1972	1972	24
564	20241121	105200	6247869	1972	1972	1972	1972	0
565	20241121	105100	6247869	1972	1972	1972	1972	0
566	20241121	105000	6247869	1972	1972	1972	1972	0
567	20241121	104900	6247869	1972	1972	1972	1972	0
568	20241121	104800	6247869	1972	1972	1972	1972	0
569	20241121	104700	6247869	1972	1972	1972	1972	0
570	20241121	104600	6247869	1972	1972	1972	1972	0
571	20241121	104500	6247869	1972	1972	1972	1972	0
572	20241121	104400	6247869	1972	1972	1972	1972	10
573	20241121	104300	6228149	1970	1970	1970	1970	0
574	20241121	104200	6228149	1970	1970	1970	1970	0
575	20241121	104100	6228149	1970	1970	1970	1970	0
576	20241121	104000	6228149	1970	1970	1970	1970	0
577	20241121	103900	6228149	1970	1970	1970	1970	52
578	20241121	103800	6125709	1969	1969	1969	1969	0
579	20241121	103700	6125709	1969	1970	1970	1969	98
580	20241121	103600	5932666	1970	1970	1970	1970	30
581	20241121	103500	5873566	1970	1970	1970	1970	0
582	20241121	103400	5873566	1970	1975	1975	1970	38
583	20241121	103300	5798556	1970	1975	1975	1970	38
584	20241121	103200	5723540	1972	1972	1972	1972	0
585	20241121	103100	5723540	1972	1972	1972	1972	0
586	20241121	103000	5723540	1972	1972	1972	1972	0
587	20241121	102900	5723540	1972	1972	1972	1972	65
588	20241121	102800	5595360	1972	1973	1973	1972	185
589	20241121	102700	5230363	1973	1974	1974	1973	120
590	20241121	102600	4993503	1965	1965	1965	1965	0
591	20241121	102500	4993503	1965	1965	1965	1965	0
592	20241121	102400	4993503	1965	1965	1965	1965	0
593	20241121	102300	4993503	1965	1965	1965	1965	0
594	20241121	102200	4993503	1965	1965	1965	1965	0
595	20241121	102100	4993503	1965	1965	1965	1965	0
596	20241121	102000	4993503	1965	1965	1965	1965	0
597	20241121	101900	4993503	1965	1965	1965	1965	174
598	20241121	101800	4651593	1965	1965	1965	1965	0
599	20241121	101700	4651593	1965	1965	1965	1965	0
600	20241121	101600	4651593	1965	1965	1965	1965	0
601	20241121	101500	4651593	1965	1965	1965	1965	0
602	20241121	101400	4651593	1965	1965	1965	1965	0
603	20241121	101300	4651593	1965	1965	1965	1965	0
604	20241121	101200	4651593	1965	1965	1965	1965	0
605	20241121	101100	4651593	1965	1965	1965	1965	0
606	20241121	101000	4651593	1965	1965	1965	1965	0
607	20241121	100900	4651593	1965	1965	1965	1965	212
608	20241121	100800	4235013	1975	1975	1975	1975	0
609	20241121	100700	4235013	1975	1975	1975	1975	0
610	20241121	100600	4235013	1975	1975	1975	1975	41
611	20241121	100500	4154038	1975	1975	1975	1975	0
612	20241121	100400	4154038	1975	1975	1975	1975	0
613	20241121	100300	4154038	1975	1975	1975	1975	0
614	20241121	100200	4154038	1975	1975	1975	1975	24
615	20241121	100100	4106638	1975	1975	1975	1975	0
616	20241121	100000	4106638	1975	1975	1975	1975	0
617	20241121	095900	4106638	1975	1975	1975	1975	0
618	20241121	095800	4106638	1975	1975	1975	1975	0
619	20241121	095700	4106638	1975	1975	1975	1975	0
620	20241121	095600	4106638	1975	1975	1975	1975	0
621	20241121	095500	4106638	1975	1975	1975	1975	0
622	20241121	095400	4106638	1975	1975	1975	1975	0
623	20241121	095300	4106638	1975	1975	1975	1975	0
624	20241121	095200	4106638	1975	1975	1975	1975	0
625	20241121	095100	4106638	1975	1975	1975	1975	0
626	20241121	095000	4106638	1975	1975	1975	1975	0
627	20241121	094900	4106638	1975	1975	1975	1975	0
628	20241121	094800	4106638	1975	1975	1975	1975	0
629	20241121	094700	4106638	1975	1975	1975	1975	0
630	20241121	094600	4106638	1975	1975	1975	1975	0
631	20241121	094500	4106638	1975	1975	1975	1975	24
632	20241121	094400	4059238	1980	1980	1980	1980	0
633	20241121	094300	4059238	1980	1979	1980	1979	10
634	20241121	094200	4039441	1975	1975	1975	1975	0
635	20241121	094100	4039441	1975	1975	1975	1975	0
636	20241121	094000	4039441	1975	1975	1975	1975	0
637	20241121	093900	4039441	1975	1975	1975	1975	0
638	20241121	093800	4039441	1975	1975	1975	1975	0
639	20241121	093700	4039441	1975	1975	1975	1975	120
640	20241121	093600	3802441	1980	1980	1980	1980	0
641	20241121	093500	3802441	1980	1980	1980	1980	0
642	20241121	093400	3802441	1980	1980	1980	1980	0
643	20241121	093300	3802441	1980	1980	1980	1980	0
644	20241121	093200	3802441	1980	1980	1980	1980	0
645	20241121	093100	3802441	1980	1980	1980	1980	0
646	20241121	093000	3802441	1980	1980	1980	1980	0
647	20241121	092900	3802441	1980	1980	1980	1980	1
648	20241121	092800	3800461	1964	1965	1965	1964	24
649	20241121	092700	3753324	1972	1972	1972	1972	0
650	20241121	092600	3753324	1972	1972	1972	1972	0
651	20241121	092500	3753324	1972	1972	1972	1972	0
652	20241121	092400	3753324	1972	1972	1972	1972	0
653	20241121	092300	3753324	1972	1972	1972	1972	0
654	20241121	092200	3753324	1972	1972	1972	1972	0
655	20241121	092100	3753324	1972	1972	1972	1972	0
656	20241121	092000	3753324	1972	1972	1972	1972	1
657	20241121	091900	3751352	1972	1972	1972	1972	1
658	20241121	091800	3749380	1980	1980	1980	1980	0
659	20241121	091700	3749380	1980	1980	1980	1980	0
660	20241121	091600	3749380	1980	1980	1980	1980	0
661	20241121	091500	3749380	1980	1980	1980	1980	8
662	20241121	091400	3733540	1980	1980	1980	1980	492
663	20241121	091300	2759380	1980	1980	1980	1980	0
664	20241121	091200	2759380	1980	1980	1980	1980	0
665	20241121	091100	2759380	1980	1980	1980	1980	0
666	20241121	091000	2759380	1980	1980	1980	1980	1
667	20241121	090900	2757400	1978	1978	1978	1978	0
668	20241121	090800	2757400	1978	1978	1978	1978	1
669	20241121	090700	2755422	1962	1962	1962	1962	401
670	20241121	090600	1968660	1962	1962	1962	1962	0
671	20241121	090500	1968660	1962	1962	1962	1962	300
672	20241121	090400	1380060	1980	1980	1980	1980	0
673	20241121	090300	1380060	1980	1980	1980	1980	100
674	20241121	090200	1182060	1980	1980	1980	1980	0
675	20241121	090100	1182060	1980	1980	1980	1980	0
676	20241121	090000	1182060	1980	1980	1980	1980	597