KissMeData/058820/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193600	1060152235	1902	1902	1902	1902	4500
3	20241113	193500	1060152235	1902	1902	1902	1902	0
4	20241113	193400	1060152235	1902	1902	1902	1902	0
5	20241113	193300	1060152235	1902	1902	1902	1902	0
6	20241113	193200	1060152235	1902	1902	1902	1902	0
7	20241113	193100	1060152235	1902	1902	1902	1902	0
8	20241113	193000	1060152235	1902	1902	1902	1902	0
9	20241113	192900	1060152235	1902	1902	1902	1902	0
10	20241113	192800	1060152235	1902	1902	1902	1902	0
11	20241113	192700	1060152235	1902	1902	1902	1902	0
12	20241113	192600	1060152235	1902	1902	1902	1902	0
13	20241113	192500	1060152235	1902	1902	1902	1902	0
14	20241113	192400	1060152235	1902	1902	1902	1902	0
15	20241113	192300	1060152235	1902	1902	1902	1902	0
16	20241113	192200	1060152235	1902	1902	1902	1902	0
17	20241113	192100	1060152235	1902	1902	1902	1902	0
18	20241113	192000	1060152235	1902	1902	1902	1902	0
19	20241113	191900	1060152235	1902	1902	1902	1902	0
20	20241113	191800	1060152235	1902	1902	1902	1902	0
21	20241113	191700	1060152235	1902	1902	1902	1902	0
22	20241113	191600	1060152235	1902	1902	1902	1902	0
23	20241113	191500	1060152235	1902	1902	1902	1902	0
24	20241113	191400	1060152235	1902	1902	1902	1902	0
25	20241113	191300	1060152235	1902	1902	1902	1902	0
26	20241113	191200	1060152235	1902	1902	1902	1902	0
27	20241113	191100	1060152235	1902	1902	1902	1902	0
28	20241113	191000	1060152235	1902	1902	1902	1902	0
29	20241113	190900	1060152235	1902	1902	1902	1902	0
30	20241113	190800	1060152235	1902	1902	1902	1902	0
31	20241113	190700	1060152235	1902	1902	1902	1902	0
32	20241113	190600	1060152235	1902	1902	1902	1902	4500
33	20241113	190500	1060152235	1902	1902	1902	1902	0
34	20241113	190400	1060152235	1902	1902	1902	1902	0
35	20241113	190300	1060152235	1902	1902	1902	1902	0
36	20241113	190200	1060152235	1902	1902	1902	1902	0
37	20241113	190100	1060152235	1902	1902	1902	1902	0
38	20241113	190000	1060152235	1902	1902	1902	1902	0
39	20241113	185900	1060152235	1902	1902	1902	1902	0
40	20241113	185800	1060152235	1902	1902	1902	1902	0
41	20241113	185700	1060152235	1902	1902	1902	1902	0
42	20241113	185600	1060152235	1902	1902	1902	1902	0
43	20241113	185500	1060152235	1902	1902	1902	1902	0
44	20241113	185400	1060152235	1902	1902	1902	1902	0
45	20241113	185300	1060152235	1902	1902	1902	1902	0
46	20241113	185200	1060152235	1902	1902	1902	1902	0
47	20241113	185100	1060152235	1902	1902	1902	1902	0
48	20241113	185000	1060152235	1902	1902	1902	1902	0
49	20241113	184900	1060152235	1902	1902	1902	1902	0
50	20241113	184800	1060152235	1902	1902	1902	1902	0
51	20241113	184700	1060152235	1902	1902	1902	1902	0
52	20241113	184600	1060152235	1902	1902	1902	1902	0
53	20241113	184500	1060152235	1902	1902	1902	1902	0
54	20241113	184400	1060152235	1902	1902	1902	1902	0
55	20241113	184300	1060152235	1902	1902	1902	1902	0
56	20241113	184200	1060152235	1902	1902	1902	1902	0
57	20241113	184100	1060152235	1902	1902	1902	1902	0
58	20241113	184000	1060152235	1902	1902	1902	1902	0
59	20241113	183900	1060152235	1902	1902	1902	1902	0
60	20241113	183800	1060152235	1902	1902	1902	1902	0
61	20241113	183700	1060152235	1902	1902	1902	1902	0
62	20241113	183600	1060152235	1902	1902	1902	1902	4500
63	20241113	183500	1060152235	1902	1902	1902	1902	0
64	20241113	183400	1060152235	1902	1902	1902	1902	0
65	20241113	183300	1060152235	1902	1902	1902	1902	0
66	20241113	183200	1060152235	1902	1902	1902	1902	0
67	20241113	183100	1060152235	1902	1902	1902	1902	0
68	20241113	183000	1060152235	1902	1902	1902	1902	0
69	20241113	182900	1060152235	1902	1902	1902	1902	0
70	20241113	182800	1060152235	1902	1902	1902	1902	0
71	20241113	182700	1060152235	1902	1902	1902	1902	0
72	20241113	182600	1060152235	1902	1902	1902	1902	0
73	20241113	182500	1060152235	1902	1902	1902	1902	0
74	20241113	182400	1060152235	1902	1902	1902	1902	0
75	20241113	182300	1060152235	1902	1902	1902	1902	0
76	20241113	182200	1060152235	1902	1902	1902	1902	0
77	20241113	182100	1060152235	1902	1902	1902	1902	0
78	20241113	182000	1060152235	1902	1902	1902	1902	0
79	20241113	181900	1060152235	1902	1902	1902	1902	0
80	20241113	181800	1060152235	1902	1902	1902	1902	0
81	20241113	181700	1060152235	1902	1902	1902	1902	0
82	20241113	181600	1060152235	1902	1902	1902	1902	0
83	20241113	181500	1060152235	1902	1902	1902	1902	0
84	20241113	181400	1060152235	1902	1902	1902	1902	0
85	20241113	181300	1060152235	1902	1902	1902	1902	0
86	20241113	181200	1060152235	1902	1902	1902	1902	0
87	20241113	181100	1060152235	1902	1902	1902	1902	0
88	20241113	181000	1060152235	1902	1902	1902	1902	0
89	20241113	180900	1060152235	1902	1902	1902	1902	0
90	20241113	180800	1060152235	1902	1902	1902	1902	0
91	20241113	180700	1060152235	1902	1902	1902	1902	0
92	20241113	180600	1060152235	1902	1902	1902	1902	4500
93	20241113	180500	1060152235	1902	1902	1902	1902	0
94	20241113	180400	1060152235	1902	1902	1902	1902	0
95	20241113	180300	1060152235	1902	1902	1902	1902	0
96	20241113	180200	1060152235	1902	1902	1902	1902	0
97	20241113	180100	1060152235	1902	1902	1902	1902	0
98	20241113	180000	1060152235	1902	1902	1902	1902	0
99	20241113	175900	1060152235	1902	1902	1902	1902	0
100	20241113	175800	1060152235	1902	1902	1902	1902	0
101	20241113	175700	1060152235	1902	1902	1902	1902	0
102	20241113	175600	1060152235	1902	1902	1902	1902	0
103	20241113	175500	1060152235	1902	1902	1902	1902	0
104	20241113	175400	1060152235	1902	1902	1902	1902	0
105	20241113	175300	1060152235	1902	1902	1902	1902	0
106	20241113	175200	1060152235	1902	1902	1902	1902	0
107	20241113	175100	1060152235	1902	1902	1902	1902	0
108	20241113	175000	1060152235	1902	1902	1902	1902	0
109	20241113	174900	1060152235	1902	1902	1902	1902	0
110	20241113	174800	1060152235	1902	1902	1902	1902	0
111	20241113	174700	1060152235	1902	1902	1902	1902	0
112	20241113	174600	1060152235	1902	1902	1902	1902	0
113	20241113	174500	1060152235	1902	1902	1902	1902	0
114	20241113	174400	1060152235	1902	1902	1902	1902	0
115	20241113	174300	1060152235	1902	1902	1902	1902	0
116	20241113	174200	1060152235	1902	1902	1902	1902	0
117	20241113	174100	1060152235	1902	1902	1902	1902	0
118	20241113	174000	1060152235	1902	1902	1902	1902	0
119	20241113	173900	1060152235	1902	1902	1902	1902	0
120	20241113	173800	1060152235	1902	1902	1902	1902	0
121	20241113	173700	1060152235	1902	1902	1902	1902	0
122	20241113	173600	1060152235	1902	1902	1902	1902	4500
123	20241113	173500	1060152235	1902	1902	1902	1902	0
124	20241113	173400	1060152235	1902	1902	1902	1902	0
125	20241113	173300	1060152235	1902	1902	1902	1902	0
126	20241113	173200	1060152235	1902	1902	1902	1902	0
127	20241113	173100	1060152235	1902	1902	1902	1902	0
128	20241113	173000	1060152235	1902	1902	1902	1902	0
129	20241113	172900	1060152235	1902	1902	1902	1902	0
130	20241113	172800	1060152235	1902	1902	1902	1902	0
131	20241113	172700	1060152235	1902	1902	1902	1902	0
132	20241113	172600	1060152235	1902	1902	1902	1902	0
133	20241113	172500	1060152235	1902	1902	1902	1902	0
134	20241113	172400	1060152235	1902	1902	1902	1902	0
135	20241113	172300	1060152235	1902	1902	1902	1902	0
136	20241113	172200	1060152235	1902	1902	1902	1902	0
137	20241113	172100	1060152235	1902	1902	1902	1902	0
138	20241113	172000	1060152235	1902	1902	1902	1902	0
139	20241113	171900	1060152235	1902	1902	1902	1902	0
140	20241113	171800	1060152235	1902	1902	1902	1902	0
141	20241113	171700	1060152235	1902	1902	1902	1902	0
142	20241113	171600	1060152235	1902	1902	1902	1902	0
143	20241113	171500	1060152235	1902	1902	1902	1902	0
144	20241113	171400	1060152235	1902	1902	1902	1902	0
145	20241113	171300	1060152235	1902	1902	1902	1902	0
146	20241113	171200	1060152235	1902	1902	1902	1902	0
147	20241113	171100	1060152235	1902	1902	1902	1902	0
148	20241113	171000	1060152235	1902	1902	1902	1902	0
149	20241113	170900	1060152235	1902	1902	1902	1902	0
150	20241113	170800	1060152235	1902	1902	1902	1902	0
151	20241113	170700	1060152235	1902	1902	1902	1902	0
152	20241113	170600	1060152235	1902	1902	1902	1902	4500
153	20241113	170500	1060152235	1902	1902	1902	1902	0
154	20241113	170400	1060152235	1902	1902	1902	1902	0
155	20241113	170300	1060152235	1902	1902	1902	1902	0
156	20241113	170200	1060152235	1902	1902	1902	1902	0
157	20241113	170100	1060152235	1902	1902	1902	1902	0
158	20241113	170000	1060152235	1902	1902	1902	1902	0
159	20241113	165900	1060152235	1902	1902	1902	1902	0
160	20241113	165800	1060152235	1902	1902	1902	1902	0
161	20241113	165700	1060152235	1902	1902	1902	1902	0
162	20241113	165600	1060152235	1902	1902	1902	1902	0
163	20241113	165500	1060152235	1902	1902	1902	1902	0
164	20241113	165400	1060152235	1902	1902	1902	1902	0
165	20241113	165300	1060152235	1902	1902	1902	1902	0
166	20241113	165200	1060152235	1902	1902	1902	1902	0
167	20241113	165100	1060152235	1902	1902	1902	1902	0
168	20241113	165000	1060152235	1902	1902	1902	1902	0
169	20241113	164900	1060152235	1902	1902	1902	1902	0
170	20241113	164800	1060152235	1902	1902	1902	1902	0
171	20241113	164700	1060152235	1902	1902	1902	1902	0
172	20241113	164600	1060152235	1902	1902	1902	1902	0
173	20241113	164500	1060152235	1902	1902	1902	1902	0
174	20241113	164400	1060152235	1902	1902	1902	1902	0
175	20241113	164300	1060152235	1902	1902	1902	1902	0
176	20241113	164200	1060152235	1902	1902	1902	1902	0
177	20241113	164100	1060152235	1902	1902	1902	1902	0
178	20241113	164000	1060152235	1902	1902	1902	1902	0
179	20241113	163900	1060152235	1902	1902	1902	1902	0
180	20241113	163800	1060152235	1902	1902	1902	1902	0
181	20241113	163700	1060152235	1902	1902	1902	1902	0
182	20241113	163600	1060152235	1902	1902	1902	1902	4500
183	20241113	163500	1060152235	1902	1902	1902	1902	0
184	20241113	163400	1060152235	1902	1902	1902	1902	0
185	20241113	163300	1060152235	1902	1902	1902	1902	0
186	20241113	163200	1060152235	1902	1902	1902	1902	0
187	20241113	163100	1060152235	1902	1902	1902	1902	0
188	20241113	163000	1060152235	1902	1902	1902	1902	0
189	20241113	162900	1060152235	1902	1902	1902	1902	0
190	20241113	162800	1060152235	1902	1902	1902	1902	0
191	20241113	162700	1060152235	1902	1902	1902	1902	0
192	20241113	162600	1060152235	1902	1902	1902	1902	0
193	20241113	162500	1060152235	1902	1902	1902	1902	0
194	20241113	162400	1060152235	1902	1902	1902	1902	0
195	20241113	162300	1060152235	1902	1902	1902	1902	0
196	20241113	162200	1060152235	1902	1902	1902	1902	0
197	20241113	162100	1060152235	1902	1902	1902	1902	0
198	20241113	162000	1060152235	1902	1902	1902	1902	0
199	20241113	161900	1060152235	1902	1902	1902	1902	0
200	20241113	161800	1060152235	1902	1902	1902	1902	0
201	20241113	161700	1060152235	1902	1902	1902	1902	0
202	20241113	161600	1060152235	1902	1902	1902	1902	0
203	20241113	161500	1060152235	1902	1902	1902	1902	0
204	20241113	161400	1060152235	1902	1902	1902	1902	0
205	20241113	161300	1060152235	1902	1902	1902	1902	0
206	20241113	161200	1060152235	1902	1902	1902	1902	0
207	20241113	161100	1060152235	1902	1902	1902	1902	0
208	20241113	161000	1060152235	1902	1902	1902	1902	0
209	20241113	160900	1060152235	1902	1902	1902	1902	0
210	20241113	160800	1060152235	1902	1902	1902	1902	0
211	20241113	160700	1060152235	1902	1902	1902	1902	0
212	20241113	160600	1060152235	1902	1902	1902	1902	4500
213	20241113	160500	1060152235	1902	1902	1902	1902	0
214	20241113	160400	1060152235	1902	1902	1902	1902	0
215	20241113	160300	1060152235	1902	1902	1902	1902	0
216	20241113	160200	1060152235	1902	1902	1902	1902	0
217	20241113	160100	1060152235	1902	1902	1902	1902	0
218	20241113	160000	1060152235	1902	1902	1902	1902	0
219	20241113	155900	1060152235	1902	1902	1902	1902	0
220	20241113	155800	1060152235	1902	1902	1902	1902	0
221	20241113	155700	1060152235	1902	1902	1902	1902	0
222	20241113	155600	1060152235	1902	1902	1902	1902	0
223	20241113	155500	1060152235	1902	1902	1902	1902	0
224	20241113	155400	1060152235	1902	1902	1902	1902	0
225	20241113	155300	1060152235	1902	1902	1902	1902	0
226	20241113	155200	1060152235	1902	1902	1902	1902	0
227	20241113	155100	1060152235	1902	1902	1902	1902	0
228	20241113	155000	1060152235	1902	1902	1902	1902	0
229	20241113	154900	1060152235	1902	1902	1902	1902	0
230	20241113	154800	1060152235	1902	1902	1902	1902	0
231	20241113	154700	1060152235	1902	1902	1902	1902	0
232	20241113	154600	1060152235	1902	1902	1902	1902	0
233	20241113	154500	1060152235	1902	1902	1902	1902	0
234	20241113	154400	1060152235	1902	1902	1902	1902	0
235	20241113	154300	1060152235	1902	1902	1902	1902	0
236	20241113	154200	1060152235	1902	1902	1902	1902	0
237	20241113	154100	1060152235	1902	1902	1902	1902	0
238	20241113	154000	1060152235	1902	1902	1902	1902	0
239	20241113	153900	1060152235	1902	1902	1902	1902	0
240	20241113	153800	1060152235	1902	1902	1902	1902	0
241	20241113	153700	1060152235	1902	1902	1902	1902	0
242	20241113	153600	1060152235	1902	1902	1902	1902	4500
243	20241113	153500	1060152235	1902	1902	1902	1902	0
244	20241113	153400	1060152235	1902	1902	1902	1902	0
245	20241113	153300	1060152235	1902	1902	1902	1902	0
246	20241113	153200	1060152235	1902	1902	1902	1902	0
247	20241113	153100	1060152235	1902	1902	1902	1902	0
248	20241113	153000	1060152235	1902	1902	1902	1902	4500
249	20241113	152900	1051593235	1903	1903	1903	1903	0
250	20241113	152800	1051593235	1903	1903	1903	1903	0
251	20241113	152700	1051593235	1903	1903	1903	1903	0
252	20241113	152600	1051593235	1903	1903	1903	1903	0
253	20241113	152500	1051593235	1903	1903	1903	1903	0
254	20241113	152400	1051593235	1903	1903	1903	1903	0
255	20241113	152300	1051593235	1903	1903	1903	1903	0
256	20241113	152200	1051593235	1903	1903	1903	1903	0
257	20241113	152100	1051593235	1903	1903	1903	1903	0
258	20241113	152000	1051593235	1903	1903	1903	1903	0
259	20241113	151900	1051593235	1903	1900	1903	1897	2119
260	20241113	151800	1047568891	1900	1900	1900	1900	220
261	20241113	151700	1047150891	1900	1899	1903	1898	105
262	20241113	151600	1046951576	1899	1898	1903	1898	4
263	20241113	151500	1046943973	1903	1903	1903	1896	706
264	20241113	151400	1045604281	1898	1901	1903	1898	1176
265	20241113	151300	1043366638	1903	1904	1904	1898	1139
266	20241113	151200	1041199793	1904	1901	1904	1894	1010
267	20241113	151100	1039279491	1902	1903	1904	1902	276
268	20241113	151000	1038754385	1904	1899	1904	1899	55
269	20241113	150900	1038649670	1904	1891	1904	1891	682
270	20241113	150800	1037359722	1891	1894	1894	1891	1303
271	20241113	150700	1034895263	1908	1898	1908	1893	181
272	20241113	150600	1034551219	1908	1904	1908	1892	5054
273	20241113	150500	1024954272	1909	1909	1909	1909	1
274	20241113	150400	1024952363	1909	1909	1909	1909	101
275	20241113	150300	1024759554	1909	1909	1909	1909	6
276	20241113	150200	1024748100	1909	1909	1909	1902	1806
277	20241113	150100	1021300453	1909	1909	1909	1909	7
278	20241113	150000	1021287090	1909	1910	1910	1900	5422
279	20241113	145900	1010985022	1900	1910	1910	1900	2305
280	20241113	145800	1006603977	1910	1903	1910	1901	1804
281	20241113	145700	1003174501	1910	1910	1910	1910	68
282	20241113	145600	1003044621	1912	1912	1912	1912	0
283	20241113	145500	1003044621	1912	1903	1912	1900	10290
284	20241113	145400	983481375	1912	1912	1912	1912	2
285	20241113	145300	983477551	1912	1912	1912	1912	871
286	20241113	145200	981812199	1913	1913	1913	1913	200
287	20241113	145100	981429599	1913	1913	1913	1901	2502
288	20241113	145000	976671565	1915	1904	1915	1903	1307
289	20241113	144900	974183727	1904	1908	1917	1904	2506
290	20241113	144800	969403573	1917	1917	1917	1917	3
291	20241113	144700	969397822	1917	1917	1917	1917	11
292	20241113	144600	969376735	1918	1918	1918	1918	0
293	20241113	144500	969376735	1918	1918	1918	1918	0
294	20241113	144400	969376735	1918	1906	1918	1905	735
295	20241113	144300	967975487	1906	1904	1906	1904	885
296	20241113	144200	966290445	1906	1904	1906	1904	402
297	20241113	144100	965524433	1906	1905	1918	1904	2143
298	20241113	144000	961442466	1907	1913	1919	1907	2125
299	20241113	143900	957373949	1914	1901	1914	1901	8292
300	20241113	143800	941607991	1901	1908	1908	1901	20000
301	20241113	143700	903578337	1913	1909	1914	1909	2085
302	20241113	143600	899589873	1913	1911	1913	1910	42
303	20241113	143500	899509581	1913	1909	1913	1908	62
304	20241113	143400	899391172	1906	1906	1906	1906	14
305	20241113	143300	899364488	1905	1907	1913	1905	764
306	20241113	143200	897909032	1907	1907	1913	1905	2320
307	20241113	143100	893488684	1914	1907	1914	1907	40
308	20241113	143000	893412278	1914	1908	1914	1908	134
309	20241113	142900	893155972	1914	1913	1914	1913	104
310	20241113	142800	892957016	1914	1907	1914	1907	169
311	20241113	142700	892633758	1914	1907	1914	1907	8
312	20241113	142600	892618467	1907	1907	1914	1907	12
313	20241113	142500	892595548	1914	1910	1919	1905	4529
314	20241113	142400	883963853	1920	1918	1920	1913	3810
315	20241113	142300	876649109	1919	1919	1919	1919	0
316	20241113	142200	876649109	1919	1911	1919	1911	40
317	20241113	142100	876572661	1911	1911	1911	1911	250
318	20241113	142000	876094911	1911	1911	1911	1911	39
319	20241113	141900	876020382	1910	1909	1911	1908	2041
320	20241113	141800	872125094	1917	1910	1917	1910	757
321	20241113	141700	870678757	1912	1916	1916	1912	102
322	20241113	141600	870483329	1912	1912	1912	1912	533
323	20241113	141500	869464233	1912	1912	1912	1912	1
324	20241113	141400	869462321	1915	1916	1919	1915	3892
325	20241113	141300	862009103	1920	1921	1921	1920	2
326	20241113	141200	862005262	1920	1919	1920	1919	4000
327	20241113	141100	854326393	1919	1919	1919	1919	1
328	20241113	141000	854324474	1916	1918	1919	1916	97
329	20241113	140900	854138499	1920	1920	1920	1920	0
330	20241113	140800	854138499	1920	1920	1920	1920	1
331	20241113	140700	854136579	1915	1920	1920	1915	1724
332	20241113	140600	850834099	1915	1915	1915	1915	7051
333	20241113	140500	837331434	1921	1921	1921	1921	0
334	20241113	140400	837331434	1921	1919	1921	1919	231
335	20241113	140300	836888042	1917	1916	1919	1916	1513
336	20241113	140200	833986844	1917	1917	1917	1916	614
337	20241113	140100	832809816	1917	1917	1917	1917	4
338	20241113	140000	832802148	1917	1917	1917	1917	8
339	20241113	135900	832786812	1917	1916	1917	1916	1050
340	20241113	135800	830774508	1909	1911	1911	1909	5280
341	20241113	135700	820689324	1916	1916	1916	1916	5
342	20241113	135600	820679744	1916	1916	1916	1916	18
343	20241113	135500	820645256	1916	1916	1916	1916	1
344	20241113	135400	820643340	1916	1916	1916	1916	1
345	20241113	135300	820641424	1910	1911	1911	1910	62
346	20241113	135200	820522992	1916	1916	1916	1916	50
347	20241113	135100	820427192	1916	1916	1916	1916	18
348	20241113	135000	820392704	1916	1916	1916	1911	1083
349	20241113	134900	818318456	1916	1916	1916	1916	10
350	20241113	134800	818299296	1916	1916	1916	1915	44
351	20241113	134700	818215012	1918	1918	1918	1918	501
352	20241113	134600	817254094	1919	1911	1919	1910	5101
353	20241113	134500	807511075	1921	1921	1921	1921	0
354	20241113	134400	807511075	1921	1921	1921	1921	0
355	20241113	134300	807511075	1921	1921	1921	1921	10
356	20241113	134200	807491865	1921	1921	1921	1921	0
357	20241113	134100	807491865	1921	1917	1922	1910	1097
358	20241113	134000	805395768	1911	1911	1911	1911	0
359	20241113	133900	805395768	1911	1914	1914	1911	2354
360	20241113	133800	800896871	1917	1917	1917	1917	0
361	20241113	133700	800896871	1917	1917	1917	1917	0
362	20241113	133600	800896871	1917	1917	1917	1917	428
363	20241113	133500	800076395	1917	1918	1918	1917	2618
364	20241113	133400	795057385	1922	1922	1922	1922	100
365	20241113	133300	794865185	1925	1925	1925	1925	0
366	20241113	133200	794865185	1925	1918	1925	1918	501
367	20241113	133100	793904260	1925	1920	1925	1920	6154
368	20241113	133000	782084325	1919	1918	1919	1918	8082
369	20241113	132900	766580379	1918	1918	1918	1918	0
370	20241113	132800	766580379	1918	1918	1918	1918	1
371	20241113	132700	766578461	1917	1917	1917	1917	1420
372	20241113	132600	763856321	1917	1917	1917	1917	0
373	20241113	132500	763856321	1917	1917	1917	1917	0
374	20241113	132400	763856321	1917	1917	1917	1917	2
375	20241113	132300	763852487	1910	1910	1917	1910	5005
376	20241113	132200	754289731	1910	1917	1917	1910	4176
377	20241113	132100	746309483	1917	1917	1917	1917	0
378	20241113	132000	746309483	1917	1917	1917	1917	1790
379	20241113	131900	742878053	1917	1916	1917	1916	101
380	20241113	131800	742684525	1916	1916	1916	1916	1000
381	20241113	131700	740768525	1916	1916	1916	1916	500
382	20241113	131600	739810525	1916	1912	1916	1911	2921
383	20241113	131500	734225597	1913	1914	1914	1913	10154
384	20241113	131400	714800841	1916	1916	1916	1916	0
385	20241113	131300	714800841	1916	1916	1916	1916	100
386	20241113	131200	714609241	1914	1915	1915	1914	1875
387	20241113	131100	711018646	1916	1916	1916	1916	23
388	20241113	131000	710974578	1916	1915	1916	1915	1262
389	20241113	130900	708557847	1915	1915	1915	1915	0
390	20241113	130800	708557847	1915	1915	1915	1915	313
391	20241113	130700	707958452	1916	1916	1916	1916	3
392	20241113	130600	707952704	1916	1916	1916	1916	3
393	20241113	130500	707946956	1916	1916	1916	1916	0
394	20241113	130400	707946956	1916	1916	1916	1916	1
395	20241113	130300	707945040	1916	1916	1916	1916	1
396	20241113	130200	707943124	1916	1916	1916	1915	11
397	20241113	130100	707922051	1916	1916	1916	1915	6
398	20241113	130000	707910556	1915	1915	1917	1915	1013
399	20241113	125900	705970658	1915	1915	1916	1915	6
400	20241113	125800	705959165	1915	1916	1918	1915	15
401	20241113	125700	705930412	1918	1918	1918	1918	0
402	20241113	125600	705930412	1918	1916	1918	1916	100
403	20241113	125500	705738614	1918	1918	1918	1918	0
404	20241113	125400	705738614	1918	1916	1918	1916	107
405	20241113	125300	705533592	1916	1914	1918	1914	104
406	20241113	125200	705334528	1914	1916	1918	1912	205
407	20241113	125100	704942504	1916	1916	1916	1916	2
408	20241113	125000	704938672	1918	1918	1918	1918	0
409	20241113	124900	704938672	1918	1916	1918	1916	909
410	20241113	124800	703196223	1917	1917	1918	1916	107
411	20241113	124700	702991104	1915	1915	1917	1915	107
412	20241113	124600	702786197	1918	1918	1918	1918	100
413	20241113	124500	702594397	1918	1914	1918	1914	6
414	20241113	124400	702582901	1916	1911	1916	1911	2218
415	20241113	124300	698339093	1914	1919	1919	1912	7561
416	20241113	124200	683871815	1918	1914	1918	1914	630
417	20241113	124100	682663835	1914	1914	1914	1914	1194
418	20241113	124000	680378519	1918	1918	1918	1918	0
419	20241113	123900	680378519	1918	1914	1918	1914	21
420	20241113	123800	680338321	1918	1918	1918	1918	0
421	20241113	123700	680338321	1918	1918	1918	1918	0
422	20241113	123600	680338321	1918	1915	1918	1914	1997
423	20241113	123500	676514294	1918	1918	1918	1918	0
424	20241113	123400	676514294	1918	1918	1918	1918	30
425	20241113	123300	676456754	1919	1919	1919	1919	0
426	20241113	123200	676456754	1919	1918	1919	1918	10
427	20241113	123100	676437573	1918	1918	1918	1918	1
428	20241113	123000	676435655	1915	1915	1915	1915	1000
429	20241113	122900	674520655	1919	1919	1919	1919	0
430	20241113	122800	674520655	1919	1919	1919	1919	0
431	20241113	122700	674520655	1919	1919	1919	1914	1093
432	20241113	122600	672423483	1918	1919	1919	1918	12
433	20241113	122500	672400466	1919	1917	1919	1917	140
434	20241113	122400	672132084	1917	1917	1917	1916	54
435	20241113	122300	672028601	1917	1917	1917	1917	0
436	20241113	122200	672028601	1917	1917	1917	1917	302
437	20241113	122100	671449667	1917	1917	1917	1917	78
438	20241113	122000	671300141	1917	1917	1917	1917	1
439	20241113	121900	671298224	1912	1917	1917	1912	12
440	20241113	121800	671275225	1917	1917	1917	1917	68
441	20241113	121700	671144869	1917	1917	1917	1917	0
442	20241113	121600	671144869	1917	1917	1917	1917	200
443	20241113	121500	670761469	1917	1917	1917	1917	1
444	20241113	121400	670759552	1917	1916	1917	1916	5
445	20241113	121300	670749971	1917	1913	1918	1910	579
446	20241113	121200	669643406	1919	1919	1919	1919	0
447	20241113	121100	669643406	1919	1919	1919	1919	1
448	20241113	121000	669641487	1919	1919	1919	1914	7
449	20241113	120900	669628059	1913	1913	1913	1913	2
450	20241113	120800	669624233	1919	1919	1919	1919	225
451	20241113	120700	669192458	1919	1919	1919	1919	0
452	20241113	120600	669192458	1919	1919	1919	1919	0
453	20241113	120500	669192458	1919	1919	1919	1919	0
454	20241113	120400	669192458	1919	1919	1919	1919	2
455	20241113	120300	669188620	1919	1919	1919	1919	1
456	20241113	120200	669186701	1919	1919	1919	1919	0
457	20241113	120100	669186701	1919	1913	1919	1913	9
458	20241113	120000	669169471	1913	1918	1918	1911	30883
459	20241113	115900	610089888	1918	1918	1918	1918	0
460	20241113	115800	610089888	1918	1915	1918	1915	22
461	20241113	115700	610047732	1918	1918	1918	1918	0
462	20241113	115600	610047732	1918	1918	1918	1916	1066
463	20241113	115500	608003184	1919	1919	1919	1919	187
464	20241113	115400	607644331	1920	1920	1920	1920	0
465	20241113	115300	607644331	1920	1920	1920	1920	12
466	20241113	115200	607621291	1920	1919	1920	1919	2
467	20241113	115100	607617452	1920	1920	1920	1920	13
468	20241113	115000	607592492	1920	1920	1920	1920	0
469	20241113	114900	607592492	1920	1921	1922	1920	4010
470	20241113	114800	599885806	1922	1922	1922	1922	0
471	20241113	114700	599885806	1922	1922	1922	1922	0
472	20241113	114600	599885806	1922	1922	1922	1922	0
473	20241113	114500	599885806	1922	1922	1922	1922	0
474	20241113	114400	599885806	1922	1922	1922	1922	0
475	20241113	114300	599885806	1922	1922	1922	1922	0
476	20241113	114200	599885806	1922	1922	1922	1922	0
477	20241113	114100	599885806	1922	1922	1922	1922	2
478	20241113	114000	599881962	1922	1920	1922	1920	2555
479	20241113	113900	594973324	1922	1916	1922	1914	1274
480	20241113	113800	592534725	1922	1922	1922	1922	0
481	20241113	113700	592534725	1922	1922	1922	1922	0
482	20241113	113600	592534725	1922	1917	1922	1917	109
483	20241113	113500	592325347	1921	1917	1922	1917	103
484	20241113	113400	592127587	1921	1921	1921	1921	0
485	20241113	113300	592127587	1921	1921	1921	1921	1
486	20241113	113200	592125666	1922	1917	1922	1917	2
487	20241113	113100	592121827	1922	1921	1922	1917	5
488	20241113	113000	592112224	1922	1917	1922	1917	117
489	20241113	112900	591887557	1921	1921	1921	1920	251
490	20241113	112800	591405436	1922	1922	1922	1922	0
491	20241113	112700	591405436	1922	1921	1922	1921	54
492	20241113	112600	591301698	1920	1921	1922	1920	120
493	20241113	112500	591071196	1921	1920	1922	1917	1573
494	20241113	112400	588051047	1922	1922	1922	1914	3006
495	20241113	112300	582293878	1922	1917	1922	1917	60
496	20241113	112200	582178575	1922	1917	1922	1917	34
497	20241113	112100	582113257	1922	1917	1922	1917	16
498	20241113	112000	582082538	1922	1922	1922	1917	116
499	20241113	111900	581859610	1922	1921	1922	1917	270
500	20241113	111800	581340964	1921	1917	1921	1917	508
501	20241113	111700	580366521	1918	1916	1919	1916	2038
502	20241113	111600	576461681	1916	1921	1921	1916	6576
503	20241113	111500	563842893	1921	1920	1921	1920	23
504	20241113	111400	563798720	1920	1920	1920	1920	509
505	20241113	111300	562821440	1920	1920	1920	1920	73
506	20241113	111200	562681280	1921	1921	1921	1921	65
507	20241113	111100	562556415	1921	1921	1921	1921	24
508	20241113	111000	562510311	1921	1921	1921	1921	11
509	20241113	110900	562489180	1921	1921	1921	1921	340
510	20241113	110800	561836040	1922	1921	1922	1921	52
511	20241113	110700	561736146	1922	1922	1922	1922	84
512	20241113	110600	561574698	1922	1922	1922	1922	0
513	20241113	110500	561574698	1922	1922	1922	1921	331
514	20241113	110400	560938696	1922	1920	1922	1920	299
515	20241113	110300	560364614	1920	1920	1920	1920	100
516	20241113	110200	560172614	1920	1920	1920	1920	3
517	20241113	110100	560166854	1920	1920	1920	1920	80
518	20241113	110000	560013254	1920	1920	1920	1920	450
519	20241113	105900	559149254	1920	1920	1920	1919	186
520	20241113	105800	558792318	1920	1919	1920	1919	1246
521	20241113	105700	556401143	1919	1918	1919	1918	161
522	20241113	105600	556092214	1919	1919	1919	1919	0
523	20241113	105500	556092214	1919	1919	1919	1919	503
524	20241113	105400	555126957	1919	1919	1919	1919	2002
525	20241113	105300	551285119	1919	1917	1919	1917	4
526	20241113	105200	551277447	1919	1917	1919	1917	2049
527	20241113	105100	547347467	1917	1915	1917	1915	2
528	20241113	105000	547343635	1917	1917	1917	1917	1
529	20241113	104900	547341718	1917	1917	1917	1917	3
530	20241113	104800	547335967	1917	1917	1917	1917	1
531	20241113	104700	547334050	1917	1917	1917	1917	31
532	20241113	104600	547274623	1917	1917	1917	1917	5169
533	20241113	104500	537365650	1917	1916	1917	1916	51
534	20241113	104400	537267903	1917	1910	1917	1910	51
535	20241113	104300	537170343	1913	1910	1917	1910	2235
536	20241113	104200	532899237	1914	1913	1914	1910	8964
537	20241113	104100	515773874	1913	1910	1914	1910	27
538	20241113	104000	515722208	1917	1918	1918	1909	171
539	20241113	103900	515395551	1918	1907	1919	1907	21
540	20241113	103800	515355384	1907	1905	1920	1905	3663
541	20241113	103700	508375764	1905	1905	1907	1904	27
542	20241113	103600	508324321	1905	1904	1907	1904	4588
543	20241113	103500	499584377	1905	1904	1905	1903	1060
544	20241113	103400	497567131	1903	1903	1903	1903	1932
545	20241113	103300	493890535	1903	1904	1904	1902	1057
546	20241113	103200	491880116	1902	1904	1904	1902	846
547	20241113	103100	490270020	1904	1905	1905	1902	1622
548	20241113	103000	487181700	1905	1904	1905	1904	78
549	20241113	102900	487033131	1904	1902	1904	1901	5162
550	20241113	102800	477213572	1902	1905	1907	1902	1542
551	20241113	102700	474279894	1905	1907	1907	1901	1812
552	20241113	102600	470832984	1906	1904	1907	1904	16
553	20241113	102500	470802493	1905	1907	1907	1905	67
554	20241113	102400	470674833	1906	1906	1908	1904	3479
555	20241113	102300	464045278	1905	1910	1910	1905	4516
556	20241113	102200	455431970	1909	1917	1917	1909	8574
557	20241113	102100	439040039	1917	1915	1917	1913	10019
558	20241113	102000	419860604	1918	1917	1918	1916	5
559	20241113	101900	419851020	1916	1919	1919	1916	3960
560	20241113	101800	412258785	1919	1919	1919	1919	0
561	20241113	101700	412258785	1919	1919	1919	1919	1
562	20241113	101600	412256866	1919	1919	1919	1919	50
563	20241113	101500	412160916	1920	1920	1920	1918	267
564	20241113	101400	411648627	1920	1921	1921	1920	959
565	20241113	101300	409807038	1921	1921	1921	1921	348
566	20241113	101200	409138530	1921	1921	1921	1921	202
567	20241113	101100	408750488	1921	1920	1921	1919	1870
568	20241113	101000	405161746	1918	1917	1922	1915	3417
569	20241113	100900	398609237	1918	1918	1918	1915	1622
570	20241113	100800	395502789	1922	1917	1922	1917	2191
571	20241113	100700	391298259	1921	1917	1921	1917	23
572	20241113	100600	391254120	1915	1918	1925	1915	2411
573	20241113	100500	386626041	1916	1923	1925	1916	3789
574	20241113	100400	379341372	1924	1921	1925	1919	228
575	20241113	100300	378903260	1920	1918	1925	1918	8980
576	20241113	100200	361660583	1918	1917	1918	1917	9
577	20241113	100100	361643323	1918	1916	1918	1914	577
578	20241113	100000	360538295	1918	1918	1918	1914	10118
579	20241113	095900	341152067	1919	1918	1919	1918	2214
580	20241113	095800	336904993	1918	1920	1921	1918	31
581	20241113	095700	336845508	1920	1925	1925	1917	20403
582	20241113	095600	297667495	1925	1925	1925	1925	11
583	20241113	095500	297646320	1925	1923	1925	1922	258
584	20241113	095400	297150227	1925	1925	1926	1921	529
585	20241113	095300	296133871	1926	1920	1926	1920	1007
586	20241113	095200	294200397	1925	1931	1931	1921	8672
587	20241113	095100	277489880	1939	1939	1939	1939	0
588	20241113	095000	277489880	1939	1939	1939	1928	4161
589	20241113	094900	269460554	1935	1937	1939	1931	3181
590	20241113	094800	263311116	1944	1939	1944	1939	22
591	20241113	094700	263268353	1937	1944	1944	1937	3
592	20241113	094600	263262528	1944	1934	1944	1934	2805
593	20241113	094500	257810188	1934	1944	1944	1934	110
594	20241113	094400	257597348	1940	1944	1944	1940	84
595	20241113	094300	257434372	1945	1945	1945	1945	0
596	20241113	094200	257434372	1945	1936	1946	1930	9418
597	20241113	094100	239216780	1936	1930	1936	1930	2475
598	20241113	094000	234435212	1930	1932	1932	1930	7
599	20241113	093900	234421700	1931	1929	1931	1928	855
600	20241113	093800	232772305	1929	1930	1930	1927	329
601	20241113	093700	232137778	1930	1930	1930	1930	322
602	20241113	093600	231516318	1929	1929	1929	1929	1908
603	20241113	093500	227835786	1929	1925	1929	1918	6600
604	20241113	093400	215167967	1929	1929	1929	1929	2
605	20241113	093300	215164109	1929	1929	1929	1929	34
606	20241113	093200	215098523	1929	1929	1929	1929	3
607	20241113	093100	215092736	1929	1922	1929	1922	2194
608	20241113	093000	210866007	1926	1918	1926	1918	2138
609	20241113	092900	206761673	1919	1919	1919	1918	8912
610	20241113	092800	189666649	1921	1921	1925	1919	2085
611	20241113	092700	185664941	1920	1921	1927	1920	679
612	20241113	092600	184360584	1924	1920	1927	1919	1843
613	20241113	092500	180823580	1921	1926	1927	1920	23818
614	20241113	092400	135023130	1928	1926	1928	1926	20
615	20241113	092300	134984584	1928	1926	1928	1924	237
616	20241113	092200	134528538	1928	1929	1929	1926	1112
617	20241113	092100	132385503	1929	1928	1929	1922	578
618	20241113	092000	131272845	1928	1925	1929	1925	113
619	20241113	091900	131054898	1924	1925	1929	1918	2562
620	20241113	091800	126132946	1930	1930	1930	1930	4
621	20241113	091700	126125226	1930	1933	1933	1920	18698
622	20241113	091600	90046033	1936	1937	1937	1932	1664
623	20241113	091500	86830850	1938	1946	1946	1938	1550
624	20241113	091400	83826934	1946	1938	1946	1938	1922
625	20241113	091300	80098090	1946	1939	1946	1939	2533
626	20241113	091200	75184679	1939	1939	1940	1938	1244
627	20241113	091100	72773154	1939	1940	1940	1939	1487
628	20241113	091000	69889475	1940	1935	1940	1931	2002
629	20241113	090900	66014850	1940	1946	1946	1937	6320
630	20241113	090800	53731324	1958	1957	1958	1957	101
631	20241113	090700	53533666	1958	1958	1959	1950	918
632	20241113	090600	51740694	1959	1967	1967	1942	4491
633	20241113	090500	42955604	1967	1962	1967	1958	1629
634	20241113	090400	39756046	1956	1953	1967	1953	1533
635	20241113	090300	36757071	1954	1948	1954	1948	640
636	20241113	090200	35509348	1947	1941	1948	1940	2489
637	20241113	090100	30671071	1940	1940	1941	1940	2201
638	20241113	090000	26401080	1937	1920	1937	1920	13689