KissMeData/014100/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185800	52253575	1950	1950	1950	1950	1342
3	20241112	185700	52253575	1950	1950	1950	1950	0
4	20241112	185600	52253575	1950	1950	1950	1950	0
5	20241112	185500	52253575	1950	1950	1950	1950	0
6	20241112	185400	52253575	1950	1950	1950	1950	0
7	20241112	185300	52253575	1950	1950	1950	1950	0
8	20241112	185200	52253575	1950	1950	1950	1950	0
9	20241112	185100	52253575	1950	1950	1950	1950	0
10	20241112	185000	52253575	1950	1950	1950	1950	0
11	20241112	184900	52253575	1950	1950	1950	1950	0
12	20241112	184800	52253575	1950	1950	1950	1950	0
13	20241112	184700	52253575	1950	1950	1950	1950	0
14	20241112	184600	52253575	1950	1950	1950	1950	0
15	20241112	184500	52253575	1950	1950	1950	1950	0
16	20241112	184400	52253575	1950	1950	1950	1950	0
17	20241112	184300	52253575	1950	1950	1950	1950	0
18	20241112	184200	52253575	1950	1950	1950	1950	0
19	20241112	184100	52253575	1950	1950	1950	1950	0
20	20241112	184000	52253575	1950	1950	1950	1950	0
21	20241112	183900	52253575	1950	1950	1950	1950	0
22	20241112	183800	52253575	1950	1950	1950	1950	0
23	20241112	183700	52253575	1950	1950	1950	1950	0
24	20241112	183600	52253575	1950	1950	1950	1950	0
25	20241112	183500	52253575	1950	1950	1950	1950	0
26	20241112	183400	52253575	1950	1950	1950	1950	0
27	20241112	183300	52253575	1950	1950	1950	1950	0
28	20241112	183200	52253575	1950	1950	1950	1950	0
29	20241112	183100	52253575	1950	1950	1950	1950	0
30	20241112	183000	52253575	1950	1950	1950	1950	0
31	20241112	182900	52253575	1950	1950	1950	1950	0
32	20241112	182800	52253575	1950	1950	1950	1950	1342
33	20241112	182700	52253575	1950	1950	1950	1950	0
34	20241112	182600	52253575	1950	1950	1950	1950	0
35	20241112	182500	52253575	1950	1950	1950	1950	0
36	20241112	182400	52253575	1950	1950	1950	1950	0
37	20241112	182300	52253575	1950	1950	1950	1950	0
38	20241112	182200	52253575	1950	1950	1950	1950	0
39	20241112	182100	52253575	1950	1950	1950	1950	0
40	20241112	182000	52253575	1950	1950	1950	1950	0
41	20241112	181900	52253575	1950	1950	1950	1950	0
42	20241112	181800	52253575	1950	1950	1950	1950	0
43	20241112	181700	52253575	1950	1950	1950	1950	0
44	20241112	181600	52253575	1950	1950	1950	1950	0
45	20241112	181500	52253575	1950	1950	1950	1950	0
46	20241112	181400	52253575	1950	1950	1950	1950	0
47	20241112	181300	52253575	1950	1950	1950	1950	0
48	20241112	181200	52253575	1950	1950	1950	1950	0
49	20241112	181100	52253575	1950	1950	1950	1950	0
50	20241112	181000	52253575	1950	1950	1950	1950	0
51	20241112	180900	52253575	1950	1950	1950	1950	0
52	20241112	180800	52253575	1950	1950	1950	1950	0
53	20241112	180700	52253575	1950	1950	1950	1950	0
54	20241112	180600	52253575	1950	1950	1950	1950	0
55	20241112	180500	52253575	1950	1950	1950	1950	0
56	20241112	180400	52253575	1950	1950	1950	1950	0
57	20241112	180300	52253575	1950	1950	1950	1950	0
58	20241112	180200	52253575	1950	1950	1950	1950	0
59	20241112	180100	52253575	1950	1950	1950	1950	0
60	20241112	180000	52253575	1950	1950	1950	1950	0
61	20241112	175900	52253575	1950	1950	1950	1950	0
62	20241112	175800	52253575	1950	1950	1950	1950	1342
63	20241112	175700	52253575	1950	1950	1950	1950	0
64	20241112	175600	52253575	1950	1950	1950	1950	0
65	20241112	175500	52253575	1950	1950	1950	1950	0
66	20241112	175400	52253575	1950	1950	1950	1950	0
67	20241112	175300	52253575	1950	1950	1950	1950	0
68	20241112	175200	52253575	1950	1950	1950	1950	0
69	20241112	175100	52253575	1950	1950	1950	1950	0
70	20241112	175000	52253575	1950	1950	1950	1950	0
71	20241112	174900	52253575	1950	1950	1950	1950	0
72	20241112	174800	52253575	1950	1950	1950	1950	0
73	20241112	174700	52253575	1950	1950	1950	1950	0
74	20241112	174600	52253575	1950	1950	1950	1950	0
75	20241112	174500	52253575	1950	1950	1950	1950	0
76	20241112	174400	52253575	1950	1950	1950	1950	0
77	20241112	174300	52253575	1950	1950	1950	1950	0
78	20241112	174200	52253575	1950	1950	1950	1950	0
79	20241112	174100	52253575	1950	1950	1950	1950	0
80	20241112	174000	52253575	1950	1950	1950	1950	0
81	20241112	173900	52253575	1950	1950	1950	1950	0
82	20241112	173800	52253575	1950	1950	1950	1950	0
83	20241112	173700	52253575	1950	1950	1950	1950	0
84	20241112	173600	52253575	1950	1950	1950	1950	0
85	20241112	173500	52253575	1950	1950	1950	1950	0
86	20241112	173400	52253575	1950	1950	1950	1950	0
87	20241112	173300	52253575	1950	1950	1950	1950	0
88	20241112	173200	52253575	1950	1950	1950	1950	0
89	20241112	173100	52253575	1950	1950	1950	1950	0
90	20241112	173000	52253575	1950	1950	1950	1950	0
91	20241112	172900	52253575	1950	1950	1950	1950	0
92	20241112	172800	52253575	1950	1950	1950	1950	1342
93	20241112	172700	52253575	1950	1950	1950	1950	0
94	20241112	172600	52253575	1950	1950	1950	1950	0
95	20241112	172500	52253575	1950	1950	1950	1950	0
96	20241112	172400	52253575	1950	1950	1950	1950	0
97	20241112	172300	52253575	1950	1950	1950	1950	0
98	20241112	172200	52253575	1950	1950	1950	1950	0
99	20241112	172100	52253575	1950	1950	1950	1950	0
100	20241112	172000	52253575	1950	1950	1950	1950	0
101	20241112	171900	52253575	1950	1950	1950	1950	0
102	20241112	171800	52253575	1950	1950	1950	1950	0
103	20241112	171700	52253575	1950	1950	1950	1950	0
104	20241112	171600	52253575	1950	1950	1950	1950	0
105	20241112	171500	52253575	1950	1950	1950	1950	0
106	20241112	171400	52253575	1950	1950	1950	1950	0
107	20241112	171300	52253575	1950	1950	1950	1950	0
108	20241112	171200	52253575	1950	1950	1950	1950	0
109	20241112	171100	52253575	1950	1950	1950	1950	0
110	20241112	171000	52253575	1950	1950	1950	1950	0
111	20241112	170900	52253575	1950	1950	1950	1950	0
112	20241112	170800	52253575	1950	1950	1950	1950	0
113	20241112	170700	52253575	1950	1950	1950	1950	0
114	20241112	170600	52253575	1950	1950	1950	1950	0
115	20241112	170500	52253575	1950	1950	1950	1950	0
116	20241112	170400	52253575	1950	1950	1950	1950	0
117	20241112	170300	52253575	1950	1950	1950	1950	0
118	20241112	170200	52253575	1950	1950	1950	1950	0
119	20241112	170100	52253575	1950	1950	1950	1950	0
120	20241112	170000	52253575	1950	1950	1950	1950	0
121	20241112	165900	52253575	1950	1950	1950	1950	0
122	20241112	165800	52253575	1950	1950	1950	1950	1342
123	20241112	165700	52253575	1950	1950	1950	1950	0
124	20241112	165600	52253575	1950	1950	1950	1950	0
125	20241112	165500	52253575	1950	1950	1950	1950	0
126	20241112	165400	52253575	1950	1950	1950	1950	0
127	20241112	165300	52253575	1950	1950	1950	1950	0
128	20241112	165200	52253575	1950	1950	1950	1950	0
129	20241112	165100	52253575	1950	1950	1950	1950	0
130	20241112	165000	52253575	1950	1950	1950	1950	0
131	20241112	164900	52253575	1950	1950	1950	1950	0
132	20241112	164800	52253575	1950	1950	1950	1950	0
133	20241112	164700	52253575	1950	1950	1950	1950	0
134	20241112	164600	52253575	1950	1950	1950	1950	0
135	20241112	164500	52253575	1950	1950	1950	1950	0
136	20241112	164400	52253575	1950	1950	1950	1950	0
137	20241112	164300	52253575	1950	1950	1950	1950	0
138	20241112	164200	52253575	1950	1950	1950	1950	0
139	20241112	164100	52253575	1950	1950	1950	1950	0
140	20241112	164000	52253575	1950	1950	1950	1950	0
141	20241112	163900	52253575	1950	1950	1950	1950	0
142	20241112	163800	52253575	1950	1950	1950	1950	0
143	20241112	163700	52253575	1950	1950	1950	1950	0
144	20241112	163600	52253575	1950	1950	1950	1950	0
145	20241112	163500	52253575	1950	1950	1950	1950	0
146	20241112	163400	52253575	1950	1950	1950	1950	0
147	20241112	163300	52253575	1950	1950	1950	1950	0
148	20241112	163200	52253575	1950	1950	1950	1950	0
149	20241112	163100	52253575	1950	1950	1950	1950	0
150	20241112	163000	52253575	1950	1950	1950	1950	0
151	20241112	162900	52253575	1950	1950	1950	1950	0
152	20241112	162800	52253575	1950	1950	1950	1950	1342
153	20241112	162700	52253575	1950	1950	1950	1950	0
154	20241112	162600	52253575	1950	1950	1950	1950	0
155	20241112	162500	52253575	1950	1950	1950	1950	0
156	20241112	162400	52253575	1950	1950	1950	1950	0
157	20241112	162300	52253575	1950	1950	1950	1950	0
158	20241112	162200	52253575	1950	1950	1950	1950	0
159	20241112	162100	52253575	1950	1950	1950	1950	0
160	20241112	162000	52253575	1950	1950	1950	1950	0
161	20241112	161900	52253575	1950	1950	1950	1950	0
162	20241112	161800	52253575	1950	1950	1950	1950	0
163	20241112	161700	52253575	1950	1950	1950	1950	0
164	20241112	161600	52253575	1950	1950	1950	1950	0
165	20241112	161500	52253575	1950	1950	1950	1950	0
166	20241112	161400	52253575	1950	1950	1950	1950	0
167	20241112	161300	52253575	1950	1950	1950	1950	0
168	20241112	161200	52253575	1950	1950	1950	1950	0
169	20241112	161100	52253575	1950	1950	1950	1950	0
170	20241112	161000	52253575	1950	1950	1950	1950	0
171	20241112	160900	52253575	1950	1950	1950	1950	0
172	20241112	160800	52253575	1950	1950	1950	1950	0
173	20241112	160700	52253575	1950	1950	1950	1950	0
174	20241112	160600	52253575	1950	1950	1950	1950	0
175	20241112	160500	52253575	1950	1950	1950	1950	0
176	20241112	160400	52253575	1950	1950	1950	1950	0
177	20241112	160300	52253575	1950	1950	1950	1950	0
178	20241112	160200	52253575	1950	1950	1950	1950	0
179	20241112	160100	52253575	1950	1950	1950	1950	0
180	20241112	160000	52253575	1950	1950	1950	1950	0
181	20241112	155900	52253575	1950	1950	1950	1950	0
182	20241112	155800	52253575	1950	1950	1950	1950	1342
183	20241112	155700	52253575	1950	1950	1950	1950	0
184	20241112	155600	52253575	1950	1950	1950	1950	0
185	20241112	155500	52253575	1950	1950	1950	1950	0
186	20241112	155400	52253575	1950	1950	1950	1950	0
187	20241112	155300	52253575	1950	1950	1950	1950	0
188	20241112	155200	52253575	1950	1950	1950	1950	0
189	20241112	155100	52253575	1950	1950	1950	1950	0
190	20241112	155000	52253575	1950	1950	1950	1950	0
191	20241112	154900	52253575	1950	1950	1950	1950	0
192	20241112	154800	52253575	1950	1950	1950	1950	0
193	20241112	154700	52253575	1950	1950	1950	1950	0
194	20241112	154600	52253575	1950	1950	1950	1950	0
195	20241112	154500	52253575	1950	1950	1950	1950	0
196	20241112	154400	52253575	1950	1950	1950	1950	0
197	20241112	154300	52253575	1950	1950	1950	1950	0
198	20241112	154200	52253575	1950	1950	1950	1950	0
199	20241112	154100	52253575	1950	1950	1950	1950	0
200	20241112	154000	52253575	1950	1950	1950	1950	0
201	20241112	153900	52253575	1950	1950	1950	1950	0
202	20241112	153800	52253575	1950	1950	1950	1950	0
203	20241112	153700	52253575	1950	1950	1950	1950	0
204	20241112	153600	52253575	1950	1950	1950	1950	0
205	20241112	153500	52253575	1950	1950	1950	1950	0
206	20241112	153400	52253575	1950	1950	1950	1950	0
207	20241112	153300	52253575	1950	1950	1950	1950	0
208	20241112	153200	52253575	1950	1950	1950	1950	0
209	20241112	153100	52253575	1950	1950	1950	1950	0
210	20241112	153000	52253575	1950	1950	1950	1950	1342
211	20241112	152900	49636675	1950	1950	1950	1950	0
212	20241112	152800	49636675	1950	1950	1950	1950	0
213	20241112	152700	49636675	1950	1950	1950	1950	0
214	20241112	152600	49636675	1950	1950	1950	1950	0
215	20241112	152500	49636675	1950	1950	1950	1950	0
216	20241112	152400	49636675	1950	1950	1950	1950	0
217	20241112	152300	49636675	1950	1950	1950	1950	0
218	20241112	152200	49636675	1950	1950	1950	1950	0
219	20241112	152100	49636675	1950	1950	1950	1950	0
220	20241112	152000	49636675	1950	1950	1950	1950	0
221	20241112	151900	49636675	1950	1928	1950	1928	426
222	20241112	151800	48812460	1927	1927	1927	1927	1
223	20241112	151700	48810533	1928	1928	1928	1927	7
224	20241112	151600	48797042	1927	1927	1927	1927	2
225	20241112	151500	48793188	1928	1928	1928	1928	0
226	20241112	151400	48793188	1928	1928	1928	1928	0
227	20241112	151300	48793188	1928	1928	1928	1928	41
228	20241112	151200	48714140	1928	1928	1928	1928	0
229	20241112	151100	48714140	1928	1928	1928	1928	0
230	20241112	151000	48714140	1928	1928	1928	1928	0
231	20241112	150900	48714140	1928	1928	1928	1928	0
232	20241112	150800	48714140	1928	1928	1928	1928	0
233	20241112	150700	48714140	1928	1928	1928	1928	0
234	20241112	150600	48714140	1928	1928	1928	1928	0
235	20241112	150500	48714140	1928	1928	1928	1928	0
236	20241112	150400	48714140	1928	1928	1928	1928	0
237	20241112	150300	48714140	1928	1928	1928	1928	1
238	20241112	150200	48712212	1927	1918	1928	1918	8
239	20241112	150100	48696803	1915	1918	1918	1915	20
240	20241112	150000	48658497	1915	1918	1918	1915	246
241	20241112	145900	48186777	1918	1918	1918	1918	0
242	20241112	145800	48186777	1918	1918	1918	1918	0
243	20241112	145700	48186777	1918	1918	1918	1918	0
244	20241112	145600	48186777	1918	1918	1918	1918	20
245	20241112	145500	48148417	1917	1917	1917	1917	0
246	20241112	145400	48148417	1917	1917	1917	1917	600
247	20241112	145300	46998217	1918	1918	1918	1918	0
248	20241112	145200	46998217	1918	1918	1918	1918	0
249	20241112	145100	46998217	1918	1918	1918	1918	0
250	20241112	145000	46998217	1918	1918	1918	1918	0
251	20241112	144900	46998217	1918	1918	1918	1918	0
252	20241112	144800	46998217	1918	1918	1918	1918	3
253	20241112	144700	46992463	1917	1917	1918	1917	30
254	20241112	144600	46934952	1917	1917	1917	1917	0
255	20241112	144500	46934952	1917	1918	1918	1917	15
256	20241112	144400	46906184	1917	1917	1917	1917	39
257	20241112	144300	46831421	1930	1930	1930	1930	0
258	20241112	144200	46831421	1930	1930	1930	1930	0
259	20241112	144100	46831421	1930	1930	1930	1930	0
260	20241112	144000	46831421	1930	1930	1930	1930	80
261	20241112	143900	46677021	1930	1930	1930	1930	0
262	20241112	143800	46677021	1930	1930	1930	1930	0
263	20241112	143700	46677021	1930	1930	1930	1930	0
264	20241112	143600	46677021	1930	1930	1930	1930	0
265	20241112	143500	46677021	1930	1930	1930	1930	0
266	20241112	143400	46677021	1930	1930	1930	1930	0
267	20241112	143300	46677021	1930	1930	1930	1930	0
268	20241112	143200	46677021	1930	1930	1930	1930	0
269	20241112	143100	46677021	1930	1918	1930	1917	7203
270	20241112	143000	32861112	1918	1918	1918	1918	2
271	20241112	142900	32857276	1918	1919	1919	1918	34
272	20241112	142800	32792051	1931	1931	1931	1931	0
273	20241112	142700	32792051	1931	1931	1931	1931	0
274	20241112	142600	32792051	1931	1931	1931	1931	0
275	20241112	142500	32792051	1931	1920	1931	1919	518
276	20241112	142400	31797160	1919	1925	1925	1919	1065
277	20241112	142300	29752797	1941	1941	1941	1941	0
278	20241112	142200	29752797	1941	1941	1941	1941	0
279	20241112	142100	29752797	1941	1941	1941	1941	10
280	20241112	142000	29733387	1920	1920	1920	1920	0
281	20241112	141900	29733387	1920	1920	1920	1920	0
282	20241112	141800	29733387	1920	1920	1920	1920	0
283	20241112	141700	29733387	1920	1920	1920	1920	0
284	20241112	141600	29733387	1920	1920	1920	1920	0
285	20241112	141500	29733387	1920	1920	1920	1920	3
286	20241112	141400	29727627	1922	1922	1922	1922	0
287	20241112	141300	29727627	1922	1922	1922	1922	551
288	20241112	141200	28668605	1940	1940	1940	1940	0
289	20241112	141100	28668605	1940	1940	1940	1940	1449
290	20241112	141000	25857545	1941	1935	1941	1921	2249
291	20241112	140900	21528478	1935	1935	1935	1935	1
292	20241112	140800	21526543	1981	1981	1981	1981	0
293	20241112	140700	21526543	1981	1981	1981	1981	0
294	20241112	140600	21526543	1981	1981	1981	1981	0
295	20241112	140500	21526543	1981	1960	1981	1960	20
296	20241112	140400	21487322	1932	1932	1932	1932	0
297	20241112	140300	21487322	1932	1932	1932	1932	0
298	20241112	140200	21487322	1932	1932	1932	1932	0
299	20241112	140100	21487322	1932	1932	1932	1932	0
300	20241112	140000	21487322	1932	1932	1932	1932	3
301	20241112	135900	21481526	1929	1929	1929	1929	0
302	20241112	135800	21481526	1929	1929	1929	1929	0
303	20241112	135700	21481526	1929	1929	1929	1929	0
304	20241112	135600	21481526	1929	1929	1929	1929	0
305	20241112	135500	21481526	1929	1929	1929	1929	0
306	20241112	135400	21481526	1929	1929	1929	1929	0
307	20241112	135300	21481526	1929	1929	1929	1929	0
308	20241112	135200	21481526	1929	1929	1929	1929	0
309	20241112	135100	21481526	1929	1929	1929	1929	0
310	20241112	135000	21481526	1929	1929	1929	1929	0
311	20241112	134900	21481526	1929	1929	1929	1929	0
312	20241112	134800	21481526	1929	1929	1929	1929	0
313	20241112	134700	21481526	1929	1929	1929	1929	0
314	20241112	134600	21481526	1929	1929	1929	1929	0
315	20241112	134500	21481526	1929	1929	1929	1929	3
316	20241112	134400	21475739	1925	1925	1925	1925	0
317	20241112	134300	21475739	1925	1925	1925	1925	0
318	20241112	134200	21475739	1925	1925	1925	1925	0
319	20241112	134100	21475739	1925	1925	1925	1925	0
320	20241112	134000	21475739	1925	1925	1925	1925	0
321	20241112	133900	21475739	1925	1925	1925	1925	0
322	20241112	133800	21475739	1925	1925	1925	1925	0
323	20241112	133700	21475739	1925	1925	1925	1925	0
324	20241112	133600	21475739	1925	1925	1925	1925	0
325	20241112	133500	21475739	1925	1925	1925	1925	0
326	20241112	133400	21475739	1925	1925	1925	1925	0
327	20241112	133300	21475739	1925	1925	1925	1925	0
328	20241112	133200	21475739	1925	1925	1925	1925	0
329	20241112	133100	21475739	1925	1925	1925	1925	0
330	20241112	133000	21475739	1925	1925	1925	1925	3
331	20241112	132900	21469964	1972	1972	1972	1972	0
332	20241112	132800	21469964	1972	1972	1972	1972	0
333	20241112	132700	21469964	1972	1972	1972	1972	0
334	20241112	132600	21469964	1972	1968	1972	1968	100
335	20241112	132500	21272822	1921	1921	1921	1921	0
336	20241112	132400	21272822	1921	1921	1921	1921	0
337	20241112	132300	21272822	1921	1921	1921	1921	0
338	20241112	132200	21272822	1921	1943	1943	1921	1430
339	20241112	132100	18514377	1942	1942	1942	1942	0
340	20241112	132000	18514377	1942	1942	1942	1942	0
341	20241112	131900	18514377	1942	1942	1942	1942	0
342	20241112	131800	18514377	1942	1942	1942	1942	0
343	20241112	131700	18514377	1942	1942	1942	1942	0
344	20241112	131600	18514377	1942	1942	1942	1942	0
345	20241112	131500	18514377	1942	1942	1942	1942	3
346	20241112	131400	18508551	1940	1940	1940	1940	0
347	20241112	131300	18508551	1940	1940	1940	1940	0
348	20241112	131200	18508551	1940	1940	1940	1940	0
349	20241112	131100	18508551	1940	1940	1940	1940	0
350	20241112	131000	18508551	1940	1940	1940	1940	27
351	20241112	130900	18456171	2030	2030	2030	2030	0
352	20241112	130800	18456171	2030	2000	2030	2000	246
353	20241112	130700	17957246	2030	2030	2030	2030	0
354	20241112	130600	17957246	2030	2030	2030	2030	0
355	20241112	130500	17957246	2030	2030	2030	2030	0
356	20241112	130400	17957246	2030	2030	2030	2030	0
357	20241112	130300	17957246	2030	1993	2030	1993	370
358	20241112	130200	17208414	1939	1939	1939	1939	0
359	20241112	130100	17208414	1939	1939	1939	1939	0
360	20241112	130000	17208414	1939	1939	1939	1939	3
361	20241112	125900	17202597	1939	1939	1939	1939	0
362	20241112	125800	17202597	1939	1939	1939	1939	53
363	20241112	125700	17099830	2030	2030	2030	2030	0
364	20241112	125600	17099830	2030	2030	2030	2030	0
365	20241112	125500	17099830	2030	1990	2030	1990	58
366	20241112	125400	16982370	1990	1990	1990	1990	0
367	20241112	125300	16982370	1990	1990	1990	1990	0
368	20241112	125200	16982370	1990	1990	1990	1990	0
369	20241112	125100	16982370	1990	1965	1990	1965	101
370	20241112	125000	16783505	1965	1965	1965	1965	0
371	20241112	124900	16783505	1965	1965	1965	1965	0
372	20241112	124800	16783505	1965	1963	1965	1963	7
373	20241112	124700	16769757	1937	1937	1937	1937	0
374	20241112	124600	16769757	1937	1937	1937	1937	0
375	20241112	124500	16769757	1937	1937	1937	1937	3
376	20241112	124400	16763946	1943	1943	1943	1943	0
377	20241112	124300	16763946	1943	1943	1943	1943	0
378	20241112	124200	16763946	1943	1943	1943	1943	0
379	20241112	124100	16763946	1943	1943	1943	1943	0
380	20241112	124000	16763946	1943	1943	1943	1943	0
381	20241112	123900	16763946	1943	1943	1943	1943	0
382	20241112	123800	16763946	1943	1943	1943	1943	0
383	20241112	123700	16763946	1943	1943	1943	1943	0
384	20241112	123600	16763946	1943	1943	1943	1943	0
385	20241112	123500	16763946	1943	1943	1943	1937	705
386	20241112	123400	15394161	1943	1943	1943	1943	0
387	20241112	123300	15394161	1943	1945	1945	1943	74
388	20241112	123200	15250351	1945	1945	1945	1945	0
389	20241112	123100	15250351	1945	1945	1945	1945	0
390	20241112	123000	15250351	1945	1945	1945	1945	3
391	20241112	122900	15244516	1943	1943	1943	1943	0
392	20241112	122800	15244516	1943	1943	1943	1943	0
393	20241112	122700	15244516	1943	1943	1943	1943	0
394	20241112	122600	15244516	1943	1943	1943	1943	0
395	20241112	122500	15244516	1943	1943	1943	1943	0
396	20241112	122400	15244516	1943	1943	1943	1943	0
397	20241112	122300	15244516	1943	1943	1943	1943	0
398	20241112	122200	15244516	1943	1943	1943	1943	0
399	20241112	122100	15244516	1943	1943	1943	1943	0
400	20241112	122000	15244516	1943	1943	1943	1943	0
401	20241112	121900	15244516	1943	1943	1943	1943	0
402	20241112	121800	15244516	1943	1943	1943	1943	75
403	20241112	121700	15098791	1965	1965	1965	1965	100
404	20241112	121600	14902291	1943	1943	1943	1943	0
405	20241112	121500	14902291	1943	1966	1966	1943	37
406	20241112	121400	14829651	1965	1965	1965	1965	0
407	20241112	121300	14829651	1965	1965	1965	1965	0
408	20241112	121200	14829651	1965	1965	1965	1965	0
409	20241112	121100	14829651	1965	1965	1965	1965	3
410	20241112	121000	14823756	1965	1965	1965	1965	27
411	20241112	120900	14770701	1965	1965	1965	1965	0
412	20241112	120800	14770701	1965	1965	1965	1965	0
413	20241112	120700	14770701	1965	1965	1965	1965	0
414	20241112	120600	14770701	1965	1965	1965	1965	0
415	20241112	120500	14770701	1965	1965	1965	1965	0
416	20241112	120400	14770701	1965	1965	1965	1965	5
417	20241112	120300	14760876	1965	1965	1965	1965	0
418	20241112	120200	14760876	1965	1965	1965	1965	0
419	20241112	120100	14760876	1965	1965	1965	1965	0
420	20241112	120000	14760876	1965	1965	1965	1965	3
421	20241112	115900	14754981	1990	1990	1990	1990	0
422	20241112	115800	14754981	1990	1990	1990	1990	0
423	20241112	115700	14754981	1990	1990	1990	1990	0
424	20241112	115600	14754981	1990	1990	1990	1990	0
425	20241112	115500	14754981	1990	1990	1990	1990	0
426	20241112	115400	14754981	1990	1990	1990	1990	0
427	20241112	115300	14754981	1990	1990	1990	1990	0
428	20241112	115200	14754981	1990	1985	1990	1985	200
429	20241112	115100	14357596	1985	1980	1985	1980	200
430	20241112	115000	13960612	1980	1980	1980	1980	2
431	20241112	114900	13956652	1965	1973	1973	1965	226
432	20241112	114800	13511286	1973	1973	1973	1973	0
433	20241112	114700	13511286	1973	1973	1973	1973	0
434	20241112	114600	13511286	1973	1973	1973	1973	0
435	20241112	114500	13511286	1973	1973	1973	1973	3
436	20241112	114400	13505367	1985	1985	1985	1985	0
437	20241112	114300	13505367	1985	1985	1985	1985	0
438	20241112	114200	13505367	1985	1985	1985	1985	0
439	20241112	114100	13505367	1985	1985	1985	1985	0
440	20241112	114000	13505367	1985	1985	1985	1985	0
441	20241112	113900	13505367	1985	1985	1985	1985	0
442	20241112	113800	13505367	1985	1980	1985	1980	100
443	20241112	113700	13306977	1977	1977	1977	1977	0
444	20241112	113600	13306977	1977	1977	1977	1977	20
445	20241112	113500	13267437	1985	1985	1985	1985	0
446	20241112	113400	13267437	1985	1985	1985	1985	0
447	20241112	113300	13267437	1985	1985	1985	1985	100
448	20241112	113200	13068937	1985	1985	1985	1985	0
449	20241112	113100	13068937	1985	1985	1985	1985	100
450	20241112	113000	12870437	1977	1977	1977	1977	3
451	20241112	112900	12864506	1985	1985	1985	1985	0
452	20241112	112800	12864506	1985	1985	1985	1985	0
453	20241112	112700	12864506	1985	1985	1985	1985	0
454	20241112	112600	12864506	1985	1985	1985	1985	0
455	20241112	112500	12864506	1985	1985	1985	1985	0
456	20241112	112400	12864506	1985	1985	1985	1985	0
457	20241112	112300	12864506	1985	1985	1985	1985	0
458	20241112	112200	12864506	1985	1985	1985	1985	0
459	20241112	112100	12864506	1985	1985	1985	1985	0
460	20241112	112000	12864506	1985	1985	1985	1985	0
461	20241112	111900	12864506	1985	1985	1985	1985	0
462	20241112	111800	12864506	1985	1985	1985	1985	0
463	20241112	111700	12864506	1985	1985	1985	1985	0
464	20241112	111600	12864506	1985	1985	1985	1977	232
465	20241112	111500	12404242	1985	1977	1985	1977	103
466	20241112	111400	12199811	1985	1985	1985	1985	0
467	20241112	111300	12199811	1985	1985	1985	1985	0
468	20241112	111200	12199811	1985	1985	1985	1985	0
469	20241112	111100	12199811	1985	1985	1985	1985	0
470	20241112	111000	12199811	1985	1977	1985	1977	68
471	20241112	110900	12065055	1985	1985	1985	1985	60
472	20241112	110800	11945955	1977	1980	1985	1977	111
473	20241112	110700	11725983	1977	1977	1977	1977	3
474	20241112	110600	11720052	1979	1979	1979	1979	0
475	20241112	110500	11720052	1979	1979	1979	1979	0
476	20241112	110400	11720052	1979	1979	1979	1979	0
477	20241112	110300	11720052	1979	1979	1979	1979	2
478	20241112	110200	11716094	1979	1979	1979	1979	4
479	20241112	110100	11708178	1944	1944	1944	1944	0
480	20241112	110000	11708178	1944	1980	1980	1944	13
481	20241112	105900	11682545	1980	1980	1980	1980	0
482	20241112	105800	11682545	1980	1980	1980	1980	0
483	20241112	105700	11682545	1980	1980	1980	1980	0
484	20241112	105600	11682545	1980	1980	1980	1980	0
485	20241112	105500	11682545	1980	1980	1980	1980	0
486	20241112	105400	11682545	1980	1980	1980	1980	0
487	20241112	105300	11682545	1980	1980	1980	1980	0
488	20241112	105200	11682545	1980	1979	1980	1979	100
489	20241112	105100	11484546	1953	1953	1953	1953	0
490	20241112	105000	11484546	1953	1953	1953	1953	0
491	20241112	104900	11484546	1953	1953	1953	1953	0
492	20241112	104800	11484546	1953	1953	1953	1953	0
493	20241112	104700	11484546	1953	1953	1953	1953	0
494	20241112	104600	11484546	1953	1953	1953	1953	0
495	20241112	104500	11484546	1953	1953	1953	1953	3
496	20241112	104400	11478687	1985	1985	1985	1985	0
497	20241112	104300	11478687	1985	1985	1985	1985	0
498	20241112	104200	11478687	1985	1985	1985	1985	0
499	20241112	104100	11478687	1985	1985	1985	1985	0
500	20241112	104000	11478687	1985	1985	1985	1985	0
501	20241112	103900	11478687	1985	1985	1985	1985	0
502	20241112	103800	11478687	1985	1985	1985	1985	0
503	20241112	103700	11478687	1985	1985	1985	1985	0
504	20241112	103600	11478687	1985	1985	1985	1985	0
505	20241112	103500	11478687	1985	1985	1985	1985	0
506	20241112	103400	11478687	1985	1985	1985	1985	0
507	20241112	103300	11478687	1985	1985	1985	1985	0
508	20241112	103200	11478687	1985	1985	1985	1985	100
509	20241112	103100	11280187	1956	1956	1956	1955	320
510	20241112	103000	10654287	1956	1950	1956	1950	683
511	20241112	102900	9321284	1950	1950	1950	1950	100
512	20241112	102800	9126284	1950	1950	1950	1950	0
513	20241112	102700	9126284	1950	1945	1950	1945	100
514	20241112	102600	8931444	1945	1945	1945	1945	0
515	20241112	102500	8931444	1945	1945	1945	1945	0
516	20241112	102400	8931444	1945	1945	1945	1945	100
517	20241112	102300	8736944	1945	1945	1945	1945	500
518	20241112	102200	7764444	1926	1926	1926	1926	0
519	20241112	102100	7764444	1926	1926	1926	1926	0
520	20241112	102000	7764444	1926	1926	1926	1926	0
521	20241112	101900	7764444	1926	1926	1926	1926	0
522	20241112	101800	7764444	1926	1926	1926	1926	0
523	20241112	101700	7764444	1926	1926	1926	1926	130
524	20241112	101600	7514064	1918	1918	1918	1918	0
525	20241112	101500	7514064	1918	1918	1918	1918	3
526	20241112	101400	7508310	1918	1918	1918	1918	0
527	20241112	101300	7508310	1918	1918	1918	1918	0
528	20241112	101200	7508310	1918	1918	1918	1918	149
529	20241112	101100	7222528	1918	1918	1918	1918	0
530	20241112	101000	7222528	1918	1918	1918	1918	28
531	20241112	100900	7168824	1918	1918	1918	1918	0
532	20241112	100800	7168824	1918	1918	1918	1918	0
533	20241112	100700	7168824	1918	1918	1918	1918	0
534	20241112	100600	7168824	1918	1918	1918	1918	0
535	20241112	100500	7168824	1918	1919	1919	1918	500
536	20241112	100400	6209819	1918	1918	1918	1918	0
537	20241112	100300	6209819	1918	1926	1930	1918	19
538	20241112	100200	6173165	1917	1917	1917	1917	0
539	20241112	100100	6173165	1917	1917	1917	1917	0
540	20241112	100000	6173165	1917	1917	1917	1917	3
541	20241112	095900	6167414	1925	1925	1925	1925	0
542	20241112	095800	6167414	1925	1925	1925	1925	0
543	20241112	095700	6167414	1925	1925	1925	1925	68
544	20241112	095600	6036514	1917	1917	1917	1917	0
545	20241112	095500	6036514	1917	1930	1930	1917	1000
546	20241112	095400	4118981	1915	1915	1915	1915	0
547	20241112	095300	4118981	1915	1915	1915	1915	0
548	20241112	095200	4118981	1915	1915	1915	1915	0
549	20241112	095100	4118981	1915	1940	1940	1915	316
550	20241112	095000	3509611	1940	1940	1940	1940	0
551	20241112	094900	3509611	1940	1940	1940	1940	0
552	20241112	094800	3509611	1940	1940	1940	1940	0
553	20241112	094700	3509611	1940	1940	1940	1940	0
554	20241112	094600	3509611	1940	1940	1940	1940	0
555	20241112	094500	3509611	1940	1940	1940	1940	0
556	20241112	094400	3509611	1940	1940	1940	1940	0
557	20241112	094300	3509611	1940	1940	1940	1940	0
558	20241112	094200	3509611	1940	1940	1940	1940	0
559	20241112	094100	3509611	1940	1940	1940	1940	0
560	20241112	094000	3509611	1940	1940	1940	1940	0
561	20241112	093900	3509611	1940	1940	1940	1940	0
562	20241112	093800	3509611	1940	1940	1940	1940	0
563	20241112	093700	3509611	1940	1940	1940	1940	0
564	20241112	093600	3509611	1940	1940	1940	1940	0
565	20241112	093500	3509611	1940	1940	1940	1940	0
566	20241112	093400	3509611	1940	1940	1940	1940	0
567	20241112	093300	3509611	1940	1940	1940	1940	0
568	20241112	093200	3509611	1940	1940	1940	1940	0
569	20241112	093100	3509611	1940	1940	1940	1940	4
570	20241112	093000	3501851	1950	1950	1950	1950	0
571	20241112	092900	3501851	1950	1950	1950	1950	0
572	20241112	092800	3501851	1950	1950	1950	1950	0
573	20241112	092700	3501851	1950	1950	1950	1950	0
574	20241112	092600	3501851	1950	1950	1950	1950	0
575	20241112	092500	3501851	1950	1950	1950	1950	0
576	20241112	092400	3501851	1950	1950	1950	1950	0
577	20241112	092300	3501851	1950	1950	1950	1950	40
578	20241112	092200	3423851	1950	1950	1950	1950	0
579	20241112	092100	3423851	1950	1950	1950	1950	0
580	20241112	092000	3423851	1950	1950	1950	1950	0
581	20241112	091900	3423851	1950	1974	1974	1950	750
582	20241112	091800	1952223	1984	1984	1984	1984	0
583	20241112	091700	1952223	1984	1984	1984	1984	0
584	20241112	091600	1952223	1984	1984	1984	1984	0
585	20241112	091500	1952223	1984	1984	1984	1984	0
586	20241112	091400	1952223	1984	1984	1984	1984	0
587	20241112	091300	1952223	1984	1984	1984	1984	0
588	20241112	091200	1952223	1984	1984	1984	1984	0
589	20241112	091100	1952223	1984	1984	1984	1984	0
590	20241112	091000	1952223	1984	1984	1984	1984	0
591	20241112	090900	1952223	1984	1984	1984	1984	0
592	20241112	090800	1952223	1984	1984	1984	1984	0
593	20241112	090700	1952223	1984	1984	1984	1984	0
594	20241112	090600	1952223	1984	1984	1984	1984	0
595	20241112	090500	1952223	1984	1984	1984	1984	0
596	20241112	090400	1952223	1984	1984	1984	1984	346
597	20241112	090300	1265759	1984	1984	1984	1984	0
598	20241112	090200	1265759	1984	1984	1984	1984	326
599	20241112	090100	618975	1965	1965	1965	1965	0
600	20241112	090000	618975	1965	1965	1965	1965	315