KissMeData/082210/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195100	342412820	1872	1872	1872	1872	1368
3	20241112	195000	342412820	1872	1872	1872	1872	0
4	20241112	194900	342412820	1872	1872	1872	1872	0
5	20241112	194800	342412820	1872	1872	1872	1872	0
6	20241112	194700	342412820	1872	1872	1872	1872	0
7	20241112	194600	342412820	1872	1872	1872	1872	0
8	20241112	194500	342412820	1872	1872	1872	1872	0
9	20241112	194400	342412820	1872	1872	1872	1872	0
10	20241112	194300	342412820	1872	1872	1872	1872	0
11	20241112	194200	342412820	1872	1872	1872	1872	0
12	20241112	194100	342412820	1872	1872	1872	1872	0
13	20241112	194000	342412820	1872	1872	1872	1872	0
14	20241112	193900	342412820	1872	1872	1872	1872	0
15	20241112	193800	342412820	1872	1872	1872	1872	0
16	20241112	193700	342412820	1872	1872	1872	1872	0
17	20241112	193600	342412820	1872	1872	1872	1872	0
18	20241112	193500	342412820	1872	1872	1872	1872	0
19	20241112	193400	342412820	1872	1872	1872	1872	0
20	20241112	193300	342412820	1872	1872	1872	1872	0
21	20241112	193200	342412820	1872	1872	1872	1872	0
22	20241112	193100	342412820	1872	1872	1872	1872	0
23	20241112	193000	342412820	1872	1872	1872	1872	0
24	20241112	192900	342412820	1872	1872	1872	1872	0
25	20241112	192800	342412820	1872	1872	1872	1872	0
26	20241112	192700	342412820	1872	1872	1872	1872	0
27	20241112	192600	342412820	1872	1872	1872	1872	0
28	20241112	192500	342412820	1872	1872	1872	1872	0
29	20241112	192400	342412820	1872	1872	1872	1872	0
30	20241112	192300	342412820	1872	1872	1872	1872	0
31	20241112	192200	342412820	1872	1872	1872	1872	0
32	20241112	192100	342412820	1872	1872	1872	1872	1368
33	20241112	192000	342412820	1872	1872	1872	1872	0
34	20241112	191900	342412820	1872	1872	1872	1872	0
35	20241112	191800	342412820	1872	1872	1872	1872	0
36	20241112	191700	342412820	1872	1872	1872	1872	0
37	20241112	191600	342412820	1872	1872	1872	1872	0
38	20241112	191500	342412820	1872	1872	1872	1872	0
39	20241112	191400	342412820	1872	1872	1872	1872	0
40	20241112	191300	342412820	1872	1872	1872	1872	0
41	20241112	191200	342412820	1872	1872	1872	1872	0
42	20241112	191100	342412820	1872	1872	1872	1872	0
43	20241112	191000	342412820	1872	1872	1872	1872	0
44	20241112	190900	342412820	1872	1872	1872	1872	0
45	20241112	190800	342412820	1872	1872	1872	1872	0
46	20241112	190700	342412820	1872	1872	1872	1872	0
47	20241112	190600	342412820	1872	1872	1872	1872	0
48	20241112	190500	342412820	1872	1872	1872	1872	0
49	20241112	190400	342412820	1872	1872	1872	1872	0
50	20241112	190300	342412820	1872	1872	1872	1872	0
51	20241112	190200	342412820	1872	1872	1872	1872	0
52	20241112	190100	342412820	1872	1872	1872	1872	0
53	20241112	190000	342412820	1872	1872	1872	1872	0
54	20241112	185900	342412820	1872	1872	1872	1872	0
55	20241112	185800	342412820	1872	1872	1872	1872	0
56	20241112	185700	342412820	1872	1872	1872	1872	0
57	20241112	185600	342412820	1872	1872	1872	1872	0
58	20241112	185500	342412820	1872	1872	1872	1872	0
59	20241112	185400	342412820	1872	1872	1872	1872	0
60	20241112	185300	342412820	1872	1872	1872	1872	0
61	20241112	185200	342412820	1872	1872	1872	1872	0
62	20241112	185100	342412820	1872	1872	1872	1872	1368
63	20241112	185000	342412820	1872	1872	1872	1872	0
64	20241112	184900	342412820	1872	1872	1872	1872	0
65	20241112	184800	342412820	1872	1872	1872	1872	0
66	20241112	184700	342412820	1872	1872	1872	1872	0
67	20241112	184600	342412820	1872	1872	1872	1872	0
68	20241112	184500	342412820	1872	1872	1872	1872	0
69	20241112	184400	342412820	1872	1872	1872	1872	0
70	20241112	184300	342412820	1872	1872	1872	1872	0
71	20241112	184200	342412820	1872	1872	1872	1872	0
72	20241112	184100	342412820	1872	1872	1872	1872	0
73	20241112	184000	342412820	1872	1872	1872	1872	0
74	20241112	183900	342412820	1872	1872	1872	1872	0
75	20241112	183800	342412820	1872	1872	1872	1872	0
76	20241112	183700	342412820	1872	1872	1872	1872	0
77	20241112	183600	342412820	1872	1872	1872	1872	0
78	20241112	183500	342412820	1872	1872	1872	1872	0
79	20241112	183400	342412820	1872	1872	1872	1872	0
80	20241112	183300	342412820	1872	1872	1872	1872	0
81	20241112	183200	342412820	1872	1872	1872	1872	0
82	20241112	183100	342412820	1872	1872	1872	1872	0
83	20241112	183000	342412820	1872	1872	1872	1872	0
84	20241112	182900	342412820	1872	1872	1872	1872	0
85	20241112	182800	342412820	1872	1872	1872	1872	0
86	20241112	182700	342412820	1872	1872	1872	1872	0
87	20241112	182600	342412820	1872	1872	1872	1872	0
88	20241112	182500	342412820	1872	1872	1872	1872	0
89	20241112	182400	342412820	1872	1872	1872	1872	0
90	20241112	182300	342412820	1872	1872	1872	1872	0
91	20241112	182200	342412820	1872	1872	1872	1872	0
92	20241112	182100	342412820	1872	1872	1872	1872	1368
93	20241112	182000	342412820	1872	1872	1872	1872	0
94	20241112	181900	342412820	1872	1872	1872	1872	0
95	20241112	181800	342412820	1872	1872	1872	1872	0
96	20241112	181700	342412820	1872	1872	1872	1872	0
97	20241112	181600	342412820	1872	1872	1872	1872	0
98	20241112	181500	342412820	1872	1872	1872	1872	0
99	20241112	181400	342412820	1872	1872	1872	1872	0
100	20241112	181300	342412820	1872	1872	1872	1872	0
101	20241112	181200	342412820	1872	1872	1872	1872	0
102	20241112	181100	342412820	1872	1872	1872	1872	0
103	20241112	181000	342412820	1872	1872	1872	1872	0
104	20241112	180900	342412820	1872	1872	1872	1872	0
105	20241112	180800	342412820	1872	1872	1872	1872	0
106	20241112	180700	342412820	1872	1872	1872	1872	0
107	20241112	180600	342412820	1872	1872	1872	1872	0
108	20241112	180500	342412820	1872	1872	1872	1872	0
109	20241112	180400	342412820	1872	1872	1872	1872	0
110	20241112	180300	342412820	1872	1872	1872	1872	0
111	20241112	180200	342412820	1872	1872	1872	1872	0
112	20241112	180100	342412820	1872	1872	1872	1872	0
113	20241112	180000	342412820	1872	1872	1872	1872	0
114	20241112	175900	342412820	1872	1872	1872	1872	0
115	20241112	175800	342412820	1872	1872	1872	1872	0
116	20241112	175700	342412820	1872	1872	1872	1872	0
117	20241112	175600	342412820	1872	1872	1872	1872	0
118	20241112	175500	342412820	1872	1872	1872	1872	0
119	20241112	175400	342412820	1872	1872	1872	1872	0
120	20241112	175300	342412820	1872	1872	1872	1872	0
121	20241112	175200	342412820	1872	1872	1872	1872	0
122	20241112	175100	342412820	1872	1872	1872	1872	1368
123	20241112	175000	342412820	1872	1872	1872	1872	0
124	20241112	174900	342412820	1872	1872	1872	1872	0
125	20241112	174800	342412820	1872	1872	1872	1872	0
126	20241112	174700	342412820	1872	1872	1872	1872	0
127	20241112	174600	342412820	1872	1872	1872	1872	0
128	20241112	174500	342412820	1872	1872	1872	1872	0
129	20241112	174400	342412820	1872	1872	1872	1872	0
130	20241112	174300	342412820	1872	1872	1872	1872	0
131	20241112	174200	342412820	1872	1872	1872	1872	0
132	20241112	174100	342412820	1872	1872	1872	1872	0
133	20241112	174000	342412820	1872	1872	1872	1872	0
134	20241112	173900	342412820	1872	1872	1872	1872	0
135	20241112	173800	342412820	1872	1872	1872	1872	0
136	20241112	173700	342412820	1872	1872	1872	1872	0
137	20241112	173600	342412820	1872	1872	1872	1872	0
138	20241112	173500	342412820	1872	1872	1872	1872	0
139	20241112	173400	342412820	1872	1872	1872	1872	0
140	20241112	173300	342412820	1872	1872	1872	1872	0
141	20241112	173200	342412820	1872	1872	1872	1872	0
142	20241112	173100	342412820	1872	1872	1872	1872	0
143	20241112	173000	342412820	1872	1872	1872	1872	0
144	20241112	172900	342412820	1872	1872	1872	1872	0
145	20241112	172800	342412820	1872	1872	1872	1872	0
146	20241112	172700	342412820	1872	1872	1872	1872	0
147	20241112	172600	342412820	1872	1872	1872	1872	0
148	20241112	172500	342412820	1872	1872	1872	1872	0
149	20241112	172400	342412820	1872	1872	1872	1872	0
150	20241112	172300	342412820	1872	1872	1872	1872	0
151	20241112	172200	342412820	1872	1872	1872	1872	0
152	20241112	172100	342412820	1872	1872	1872	1872	1368
153	20241112	172000	342412820	1872	1872	1872	1872	0
154	20241112	171900	342412820	1872	1872	1872	1872	0
155	20241112	171800	342412820	1872	1872	1872	1872	0
156	20241112	171700	342412820	1872	1872	1872	1872	0
157	20241112	171600	342412820	1872	1872	1872	1872	0
158	20241112	171500	342412820	1872	1872	1872	1872	0
159	20241112	171400	342412820	1872	1872	1872	1872	0
160	20241112	171300	342412820	1872	1872	1872	1872	0
161	20241112	171200	342412820	1872	1872	1872	1872	0
162	20241112	171100	342412820	1872	1872	1872	1872	0
163	20241112	171000	342412820	1872	1872	1872	1872	0
164	20241112	170900	342412820	1872	1872	1872	1872	0
165	20241112	170800	342412820	1872	1872	1872	1872	0
166	20241112	170700	342412820	1872	1872	1872	1872	0
167	20241112	170600	342412820	1872	1872	1872	1872	0
168	20241112	170500	342412820	1872	1872	1872	1872	0
169	20241112	170400	342412820	1872	1872	1872	1872	0
170	20241112	170300	342412820	1872	1872	1872	1872	0
171	20241112	170200	342412820	1872	1872	1872	1872	0
172	20241112	170100	342412820	1872	1872	1872	1872	0
173	20241112	170000	342412820	1872	1872	1872	1872	0
174	20241112	165900	342412820	1872	1872	1872	1872	0
175	20241112	165800	342412820	1872	1872	1872	1872	0
176	20241112	165700	342412820	1872	1872	1872	1872	0
177	20241112	165600	342412820	1872	1872	1872	1872	0
178	20241112	165500	342412820	1872	1872	1872	1872	0
179	20241112	165400	342412820	1872	1872	1872	1872	0
180	20241112	165300	342412820	1872	1872	1872	1872	0
181	20241112	165200	342412820	1872	1872	1872	1872	0
182	20241112	165100	342412820	1872	1872	1872	1872	1368
183	20241112	165000	342412820	1872	1872	1872	1872	0
184	20241112	164900	342412820	1872	1872	1872	1872	0
185	20241112	164800	342412820	1872	1872	1872	1872	0
186	20241112	164700	342412820	1872	1872	1872	1872	0
187	20241112	164600	342412820	1872	1872	1872	1872	0
188	20241112	164500	342412820	1872	1872	1872	1872	0
189	20241112	164400	342412820	1872	1872	1872	1872	0
190	20241112	164300	342412820	1872	1872	1872	1872	0
191	20241112	164200	342412820	1872	1872	1872	1872	0
192	20241112	164100	342412820	1872	1872	1872	1872	0
193	20241112	164000	342412820	1872	1872	1872	1872	0
194	20241112	163900	342412820	1872	1872	1872	1872	0
195	20241112	163800	342412820	1872	1872	1872	1872	0
196	20241112	163700	342412820	1872	1872	1872	1872	0
197	20241112	163600	342412820	1872	1872	1872	1872	0
198	20241112	163500	342412820	1872	1872	1872	1872	0
199	20241112	163400	342412820	1872	1872	1872	1872	0
200	20241112	163300	342412820	1872	1872	1872	1872	0
201	20241112	163200	342412820	1872	1872	1872	1872	0
202	20241112	163100	342412820	1872	1872	1872	1872	0
203	20241112	163000	342412820	1872	1872	1872	1872	0
204	20241112	162900	342412820	1872	1872	1872	1872	0
205	20241112	162800	342412820	1872	1872	1872	1872	0
206	20241112	162700	342412820	1872	1872	1872	1872	0
207	20241112	162600	342412820	1872	1872	1872	1872	0
208	20241112	162500	342412820	1872	1872	1872	1872	0
209	20241112	162400	342412820	1872	1872	1872	1872	0
210	20241112	162300	342412820	1872	1872	1872	1872	0
211	20241112	162200	342412820	1872	1872	1872	1872	0
212	20241112	162100	342412820	1872	1872	1872	1872	1368
213	20241112	162000	342412820	1872	1872	1872	1872	0
214	20241112	161900	342412820	1872	1872	1872	1872	0
215	20241112	161800	342412820	1872	1872	1872	1872	0
216	20241112	161700	342412820	1872	1872	1872	1872	0
217	20241112	161600	342412820	1872	1872	1872	1872	0
218	20241112	161500	342412820	1872	1872	1872	1872	0
219	20241112	161400	342412820	1872	1872	1872	1872	0
220	20241112	161300	342412820	1872	1872	1872	1872	0
221	20241112	161200	342412820	1872	1872	1872	1872	0
222	20241112	161100	342412820	1872	1872	1872	1872	0
223	20241112	161000	342412820	1872	1872	1872	1872	0
224	20241112	160900	342412820	1872	1872	1872	1872	0
225	20241112	160800	342412820	1872	1872	1872	1872	0
226	20241112	160700	342412820	1872	1872	1872	1872	0
227	20241112	160600	342412820	1872	1872	1872	1872	0
228	20241112	160500	342412820	1872	1872	1872	1872	0
229	20241112	160400	342412820	1872	1872	1872	1872	0
230	20241112	160300	342412820	1872	1872	1872	1872	0
231	20241112	160200	342412820	1872	1872	1872	1872	0
232	20241112	160100	342412820	1872	1872	1872	1872	0
233	20241112	160000	342412820	1872	1872	1872	1872	0
234	20241112	155900	342412820	1872	1872	1872	1872	0
235	20241112	155800	342412820	1872	1872	1872	1872	0
236	20241112	155700	342412820	1872	1872	1872	1872	0
237	20241112	155600	342412820	1872	1872	1872	1872	0
238	20241112	155500	342412820	1872	1872	1872	1872	0
239	20241112	155400	342412820	1872	1872	1872	1872	0
240	20241112	155300	342412820	1872	1872	1872	1872	0
241	20241112	155200	342412820	1872	1872	1872	1872	0
242	20241112	155100	342412820	1872	1872	1872	1872	1368
243	20241112	155000	342412820	1872	1872	1872	1872	0
244	20241112	154900	342412820	1872	1872	1872	1872	0
245	20241112	154800	342412820	1872	1872	1872	1872	0
246	20241112	154700	342412820	1872	1872	1872	1872	0
247	20241112	154600	342412820	1872	1872	1872	1872	0
248	20241112	154500	342412820	1872	1872	1872	1872	0
249	20241112	154400	342412820	1872	1872	1872	1872	0
250	20241112	154300	342412820	1872	1872	1872	1872	0
251	20241112	154200	342412820	1872	1872	1872	1872	0
252	20241112	154100	342412820	1872	1872	1872	1872	0
253	20241112	154000	342412820	1872	1872	1872	1872	0
254	20241112	153900	342412820	1872	1872	1872	1872	0
255	20241112	153800	342412820	1872	1872	1872	1872	0
256	20241112	153700	342412820	1872	1872	1872	1872	0
257	20241112	153600	342412820	1872	1872	1872	1872	0
258	20241112	153500	342412820	1872	1872	1872	1872	0
259	20241112	153400	342412820	1872	1872	1872	1872	0
260	20241112	153300	342412820	1872	1872	1872	1872	0
261	20241112	153200	342412820	1872	1872	1872	1872	0
262	20241112	153100	342412820	1872	1872	1872	1872	0
263	20241112	153000	342412820	1872	1872	1872	1872	1368
264	20241112	152900	339851924	1873	1873	1873	1873	0
265	20241112	152800	339851924	1873	1873	1873	1873	0
266	20241112	152700	339851924	1873	1873	1873	1873	0
267	20241112	152600	339851924	1873	1873	1873	1873	0
268	20241112	152500	339851924	1873	1873	1873	1873	0
269	20241112	152400	339851924	1873	1873	1873	1873	0
270	20241112	152300	339851924	1873	1873	1873	1873	0
271	20241112	152200	339851924	1873	1873	1873	1873	0
272	20241112	152100	339851924	1873	1873	1873	1873	0
273	20241112	152000	339851924	1873	1873	1873	1873	0
274	20241112	151900	339851924	1873	1873	1873	1873	0
275	20241112	151800	339851924	1873	1873	1873	1873	50
276	20241112	151700	339758274	1873	1873	1873	1873	95
277	20241112	151600	339580339	1873	1873	1873	1873	94
278	20241112	151500	339404277	1872	1872	1872	1872	0
279	20241112	151400	339404277	1872	1872	1872	1872	95
280	20241112	151300	339226437	1872	1872	1872	1872	94
281	20241112	151200	339050469	1872	1872	1872	1872	0
282	20241112	151100	339050469	1872	1872	1872	1872	95
283	20241112	151000	338872629	1871	1879	1879	1871	295
284	20241112	150900	338319084	1879	1879	1879	1879	0
285	20241112	150800	338319084	1879	1870	1879	1870	345
286	20241112	150700	337671684	1870	1870	1870	1870	149
287	20241112	150600	337393054	1873	1873	1873	1873	1
288	20241112	150500	337391181	1873	1877	1877	1873	109
289	20241112	150400	337186984	1870	1870	1870	1870	208
290	20241112	150300	336798024	1877	1877	1877	1877	0
291	20241112	150200	336798024	1877	1870	1880	1870	33
292	20241112	150100	336736109	1870	1880	1880	1870	189
293	20241112	150000	336382649	1880	1880	1880	1880	9
294	20241112	145900	336365729	1880	1870	1880	1870	96
295	20241112	145800	336186199	1880	1870	1880	1870	132
296	20241112	145700	335939289	1870	1870	1870	1870	0
297	20241112	145600	335939289	1870	1858	1870	1858	1283
298	20241112	145500	333542073	1864	1864	1864	1858	160
299	20241112	145400	333244403	1864	1864	1864	1864	10
300	20241112	145300	333225763	1864	1867	1867	1864	3291
301	20241112	145200	327081526	1864	1858	1864	1858	285
302	20241112	145100	326550856	1858	1858	1858	1858	1
303	20241112	145000	326548998	1857	1857	1857	1857	94
304	20241112	144900	326374440	1858	1860	1860	1858	7095
305	20241112	144800	313183643	1866	1858	1866	1858	955
306	20241112	144700	311402093	1858	1864	1864	1858	214
307	20241112	144600	311003767	1864	1858	1864	1858	145
308	20241112	144500	310734057	1858	1858	1858	1858	0
309	20241112	144400	310734057	1858	1858	1858	1858	94
310	20241112	144300	310559405	1857	1859	1859	1857	183
311	20241112	144200	310219398	1858	1858	1858	1858	94
312	20241112	144100	310044746	1857	1857	1857	1857	95
313	20241112	144000	309868331	1855	1855	1855	1855	100
314	20241112	143900	309682831	1855	1855	1855	1855	0
315	20241112	143800	309682831	1855	1855	1855	1855	94
316	20241112	143700	309508461	1855	1854	1855	1854	222
317	20241112	143600	309096831	1855	1855	1855	1855	2
318	20241112	143500	309093121	1855	1855	1855	1855	51
319	20241112	143400	308998516	1855	1855	1855	1855	95
320	20241112	143300	308822291	1856	1855	1856	1855	647
321	20241112	143200	307622100	1855	1859	1859	1855	1293
322	20241112	143100	305218838	1859	1862	1864	1859	2158
323	20241112	143000	301202455	1862	1863	1863	1862	99
324	20241112	142900	301018022	1863	1865	1865	1863	357
325	20241112	142800	300352340	1866	1866	1866	1866	94
326	20241112	142700	300176936	1866	1866	1866	1866	0
327	20241112	142600	300176936	1866	1870	1870	1866	853
328	20241112	142500	298584512	1870	1871	1871	1870	529
329	20241112	142400	297594959	1871	1871	1871	1871	0
330	20241112	142300	297594959	1871	1871	1871	1871	95
331	20241112	142200	297417214	1871	1871	1871	1871	94
332	20241112	142100	297241340	1871	1871	1871	1871	0
333	20241112	142000	297241340	1871	1871	1871	1871	630
334	20241112	141900	296062610	1870	1870	1870	1870	95
335	20241112	141800	295884960	1871	1871	1871	1871	73
336	20241112	141700	295748377	1871	1871	1871	1871	100
337	20241112	141600	295561277	1871	1871	1871	1871	16
338	20241112	141500	295531341	1871	1871	1871	1871	0
339	20241112	141400	295531341	1871	1871	1871	1871	387
340	20241112	141300	294807264	1869	1868	1869	1868	202
341	20241112	141200	294429907	1868	1869	1869	1868	731
342	20241112	141100	293063720	1870	1869	1870	1869	618
343	20241112	141000	291908583	1869	1875	1875	1869	5085
344	20241112	140900	282400992	1875	1875	1875	1875	1
345	20241112	140800	282399117	1875	1894	1894	1875	106
346	20241112	140700	282200168	1895	1873	1895	1873	628
347	20241112	140600	281012511	1872	1872	1872	1872	0
348	20241112	140500	281012511	1872	1874	1874	1872	2295
349	20241112	140400	276716162	1873	1876	1876	1873	2666
350	20241112	140300	271720018	1876	1879	1879	1876	6300
351	20241112	140200	259900310	1879	1882	1883	1879	81
352	20241112	140100	259747849	1876	1876	1876	1876	95
353	20241112	140000	259569629	1876	1876	1876	1876	0
354	20241112	135900	259569629	1876	1876	1876	1876	95
355	20241112	135800	259391409	1875	1875	1875	1875	94
356	20241112	135700	259215159	1875	1875	1875	1875	0
357	20241112	135600	259215159	1875	1875	1875	1875	95
358	20241112	135500	259037034	1874	1874	1874	1874	95
359	20241112	135400	258859004	1873	1873	1873	1873	0
360	20241112	135300	258859004	1873	1873	1873	1873	95
361	20241112	135200	258681069	1872	1872	1872	1872	94
362	20241112	135100	258505101	1872	1880	1880	1872	1084
363	20241112	135000	256469982	1880	1880	1880	1880	95
364	20241112	134900	256291382	1880	1880	1880	1880	95
365	20241112	134800	256112782	1882	1882	1882	1882	0
366	20241112	134700	256112782	1882	1882	1882	1882	294
367	20241112	134600	255559474	1882	1882	1882	1882	95
368	20241112	134500	255380684	1882	1882	1882	1882	15
369	20241112	134400	255352454	1883	1883	1883	1883	400
370	20241112	134300	254599254	1882	1882	1882	1882	95
371	20241112	134200	254420464	1882	1882	1882	1882	100
372	20241112	134100	254232264	1882	1893	1893	1882	104
373	20241112	134000	254036426	1882	1882	1882	1882	95
374	20241112	133900	253857636	1894	1894	1894	1894	10
375	20241112	133800	253838696	1882	1882	1882	1882	95
376	20241112	133700	253659906	1882	1882	1882	1882	95
377	20241112	133600	253481116	1883	1883	1883	1883	800
378	20241112	133500	251974716	1883	1897	1897	1883	124
379	20241112	133400	251740804	1897	1897	1897	1881	115
380	20241112	133300	251524169	1879	1879	1879	1879	0
381	20241112	133200	251524169	1879	1898	1898	1879	105
382	20241112	133100	251326684	1887	1887	1887	1887	957
383	20241112	133000	249520825	1898	1880	1898	1880	1300
384	20241112	132900	247071519	1877	1879	1882	1877	795
385	20241112	132800	245577604	1874	1874	1874	1874	95
386	20241112	132700	245399574	1874	1874	1874	1874	113
387	20241112	132600	245187812	1874	1875	1875	1874	66
388	20241112	132500	245064075	1875	1875	1875	1875	693
389	20241112	132400	243764700	1876	1876	1876	1876	117
390	20241112	132300	243545208	1876	1877	1881	1876	183
391	20241112	132200	243201820	1876	1881	1881	1876	1459
392	20241112	132100	240462660	1881	1884	1884	1881	1959
393	20241112	132000	236774957	1885	1886	1886	1885	90
394	20241112	131900	236605257	1886	1888	1888	1886	19
395	20241112	131800	236569407	1885	1885	1885	1885	0
396	20241112	131700	236569407	1885	1888	1888	1885	179
397	20241112	131600	236231926	1888	1888	1888	1888	95
398	20241112	131500	236052566	1888	1888	1888	1888	0
399	20241112	131400	236052566	1888	1888	1888	1888	117
400	20241112	131300	235831670	1888	1891	1891	1888	3052
401	20241112	131200	230068505	1891	1891	1891	1891	0
402	20241112	131100	230068505	1891	1896	1897	1891	4771
403	20241112	131000	221027378	1895	1895	1895	1895	1021
404	20241112	130900	219092583	1899	1904	1904	1895	5684
405	20241112	130800	208295644	1905	1909	1909	1905	137
406	20241112	130700	208034297	1908	1913	1913	1908	1492
407	20241112	130600	205183363	1912	1912	1912	1912	0
408	20241112	130500	205183363	1912	1915	1915	1912	278
409	20241112	130400	204651642	1914	1917	1917	1914	3125
410	20241112	130300	198663907	1917	1917	1917	1917	0
411	20241112	130200	198663907	1917	1917	1917	1917	95
412	20241112	130100	198481792	1917	1917	1917	1917	94
413	20241112	130000	198301594	1919	1918	1919	1918	140
414	20241112	125900	198032935	1917	1917	1917	1917	189
415	20241112	125800	197670622	1918	1918	1918	1918	812
416	20241112	125700	196113206	1918	1918	1918	1918	5
417	20241112	125600	196103616	1918	1919	1919	1918	20
418	20241112	125500	196065255	1918	1919	1919	1918	95
419	20241112	125400	195883044	1919	1919	1919	1919	8
420	20241112	125300	195867692	1919	1919	1919	1919	100
421	20241112	125200	195675792	1920	1918	1920	1918	200
422	20241112	125100	195292088	1920	1920	1920	1920	40
423	20241112	125000	195215288	1918	1919	1919	1918	207
424	20241112	124900	194818150	1919	1921	1921	1919	500
425	20241112	124800	193858638	1921	1923	1924	1920	5476
426	20241112	124700	183331793	1923	1924	1924	1923	495
427	20241112	124600	182379508	1924	1924	1924	1923	125
428	20241112	124500	182139103	1923	1923	1923	1923	0
429	20241112	124400	182139103	1923	1923	1923	1923	95
430	20241112	124300	181956418	1924	1924	1924	1923	134
431	20241112	124200	181698696	1924	1924	1924	1924	0
432	20241112	124100	181698696	1924	1924	1924	1923	267
433	20241112	124000	181185151	1923	1923	1923	1923	95
434	20241112	123900	181002466	1925	1925	1925	1925	49
435	20241112	123800	180908141	1924	1924	1924	1924	777
436	20241112	123700	179413193	1924	1924	1924	1924	94
437	20241112	123600	179232337	1925	1925	1925	1925	100
438	20241112	123500	179039837	1924	1925	1925	1924	362
439	20241112	123400	178343082	1925	1924	1925	1924	195
440	20241112	123300	177967802	1924	1924	1924	1924	0
441	20241112	123200	177967802	1924	1923	1924	1923	95
442	20241112	123100	177785116	1925	1924	1925	1923	2482
443	20241112	123000	173011878	1925	1925	1925	1925	119
444	20241112	122900	172782803	1924	1925	1925	1924	117
445	20241112	122800	172557673	1924	1924	1924	1924	95
446	20241112	122700	172374893	1924	1924	1924	1924	0
447	20241112	122600	172374893	1924	1924	1924	1924	94
448	20241112	122500	172194037	1924	1924	1924	1924	95
449	20241112	122400	172011257	1924	1924	1924	1924	0
450	20241112	122300	172011257	1924	1924	1924	1924	395
451	20241112	122200	171251277	1923	1923	1923	1923	95
452	20241112	122100	171068592	1924	1924	1924	1924	0
453	20241112	122000	171068592	1924	1924	1924	1924	189
454	20241112	121900	170704956	1924	1924	1924	1924	95
455	20241112	121800	170522176	1924	1924	1924	1924	48
456	20241112	121700	170429824	1924	1924	1924	1924	95
457	20241112	121600	170247044	1924	1924	1924	1924	95
458	20241112	121500	170064264	1924	1924	1924	1924	0
459	20241112	121400	170064264	1924	1924	1924	1924	128
460	20241112	121300	169817992	1924	1925	1925	1923	536
461	20241112	121200	168786523	1923	1925	1925	1923	1108
462	20241112	121100	166653802	1926	1926	1926	1926	1742
463	20241112	121000	163298710	1925	1925	1925	1925	95
464	20241112	120900	163115835	1925	1925	1925	1925	0
465	20241112	120800	163115835	1925	1925	1925	1925	94
466	20241112	120700	162934885	1925	1925	1925	1924	283
467	20241112	120600	162390205	1925	1925	1925	1925	0
468	20241112	120500	162390205	1925	1925	1925	1925	75
469	20241112	120400	162245830	1925	1925	1925	1925	95
470	20241112	120300	162062955	1925	1925	1925	1925	0
471	20241112	120200	162062955	1925	1925	1925	1925	94
472	20241112	120100	161882005	1925	1925	1925	1925	95
473	20241112	120000	161699130	1924	1924	1924	1924	0
474	20241112	115900	161699130	1924	1924	1924	1924	95
475	20241112	115800	161516350	1924	1924	1924	1924	94
476	20241112	115700	161335494	1924	1924	1924	1924	224
477	20241112	115600	160904518	1924	1924	1924	1924	95
478	20241112	115500	160721738	1924	1925	1925	1924	264
479	20241112	115400	160213707	1924	1924	1924	1924	0
480	20241112	115300	160213707	1924	1924	1924	1924	95
481	20241112	115200	160030927	1924	1924	1924	1924	94
482	20241112	115100	159850071	1924	1924	1924	1924	26
483	20241112	115000	159800047	1924	1924	1924	1924	189
484	20241112	114900	159436411	1924	1929	1929	1924	147
485	20241112	114800	159153374	1930	1930	1930	1930	0
486	20241112	114700	159153374	1930	1930	1930	1930	1
487	20241112	114600	159151444	1927	1927	1927	1927	422
488	20241112	114500	158338250	1923	1923	1923	1923	0
489	20241112	114400	158338250	1923	1923	1923	1923	95
490	20241112	114300	158155565	1927	1924	1927	1923	375
491	20241112	114200	157433924	1923	1923	1923	1923	98
492	20241112	114100	157245470	1923	1923	1923	1923	95
493	20241112	114000	157062785	1924	1924	1924	1924	3
494	20241112	113900	157057013	1924	1924	1924	1924	0
495	20241112	113800	157057013	1924	1924	1924	1924	95
496	20241112	113700	156874233	1924	1924	1924	1924	254
497	20241112	113600	156385537	1924	1924	1924	1924	101
498	20241112	113500	156191213	1924	1924	1924	1924	21
499	20241112	113400	156150809	1924	1926	1926	1924	1493
500	20241112	113300	153275696	1927	1927	1927	1927	10
501	20241112	113200	153256426	1926	1926	1926	1926	95
502	20241112	113100	153073456	1926	1927	1927	1926	72
503	20241112	113000	152934778	1927	1927	1927	1927	1071
504	20241112	112900	150870961	1927	1927	1927	1927	95
505	20241112	112800	150687896	1927	1928	1928	1927	205
506	20241112	112700	150292660	1928	1928	1928	1928	0
507	20241112	112600	150292660	1928	1929	1929	1927	702
508	20241112	112500	148939463	1928	1928	1928	1928	95
509	20241112	112400	148756303	1928	1928	1928	1928	0
510	20241112	112300	148756303	1928	1928	1928	1928	94
511	20241112	112200	148575071	1927	1927	1927	1927	95
512	20241112	112100	148392006	1927	1927	1927	1927	57
513	20241112	112000	148282167	1927	1927	1927	1927	226
514	20241112	111900	147846665	1926	1926	1926	1926	204
515	20241112	111800	147453761	1931	1931	1931	1931	100
516	20241112	111700	147260661	1928	1936	1936	1928	7771
517	20241112	111600	132255340	1936	1940	1940	1936	625
518	20241112	111500	131044984	1941	1941	1941	1941	1
519	20241112	111400	131043043	1942	1944	1944	1942	36
520	20241112	111300	130973062	1944	1945	1945	1944	555
521	20241112	111200	129894099	1945	1945	1945	1945	40
522	20241112	111100	129816299	1944	1945	1945	1944	117
523	20241112	111000	129588828	1945	1945	1945	1945	100
524	20241112	110900	129394328	1944	1944	1944	1944	0
525	20241112	110800	129394328	1944	1944	1944	1944	95
526	20241112	110700	129209648	1944	1944	1944	1944	95
527	20241112	110600	129024968	1944	1955	1955	1944	8232
528	20241112	110500	112970557	1954	1955	1955	1954	1036
529	20241112	110400	110945321	1955	1955	1955	1955	405
530	20241112	110300	110153546	1955	1955	1955	1955	100
531	20241112	110200	109958046	1955	1955	1955	1955	95
532	20241112	110100	109772321	1955	1955	1955	1955	3609
533	20241112	110000	102716726	1955	1955	1955	1955	0
534	20241112	105900	102716726	1955	1955	1955	1955	94
535	20241112	105800	102532956	1954	1954	1954	1954	95
536	20241112	105700	102347326	1954	1954	1954	1954	0
537	20241112	105600	102347326	1954	1954	1954	1954	95
538	20241112	105500	102161696	1954	1954	1954	1954	115
539	20241112	105400	101936986	1954	1954	1954	1954	0
540	20241112	105300	101936986	1954	1954	1954	1954	94
541	20241112	105200	101753310	1954	1964	1964	1954	105
542	20241112	105100	101548040	1955	1955	1955	1955	44
543	20241112	105000	101462020	1954	1954	1954	1954	95
544	20241112	104900	101276390	1954	1955	1955	1954	338
545	20241112	104800	100615937	1955	1955	1955	1955	5
546	20241112	104700	100606162	1954	1954	1954	1954	95
547	20241112	104600	100420532	1954	1954	1954	1954	95
548	20241112	104500	100234902	1954	1954	1954	1954	0
549	20241112	104400	100234902	1954	1954	1954	1954	95
550	20241112	104300	100049272	1954	1954	1954	1954	94
551	20241112	104200	99865596	1954	1954	1954	1954	0
552	20241112	104100	99865596	1954	1954	1954	1954	95
553	20241112	104000	99679966	1965	1955	1965	1954	121
554	20241112	103900	99443356	1955	1955	1955	1955	322
555	20241112	103800	98813846	1955	1955	1955	1955	95
556	20241112	103700	98628121	1955	1955	1955	1955	94
557	20241112	103600	98444351	1956	1956	1956	1956	0
558	20241112	103500	98444351	1956	1956	1956	1956	95
559	20241112	103400	98258531	1955	1955	1955	1954	1319
560	20241112	103300	95679890	1965	1965	1965	1965	50
561	20241112	103200	95581640	1965	1965	1965	1965	0
562	20241112	103100	95581640	1965	1965	1965	1965	1
563	20241112	103000	95579675	1965	1965	1965	1965	40
564	20241112	102900	95501075	1965	1965	1965	1965	0
565	20241112	102800	95501075	1965	1965	1965	1965	10
566	20241112	102700	95481425	1965	1965	1965	1965	50
567	20241112	102600	95383175	1965	1965	1965	1965	40
568	20241112	102500	95304575	1965	1965	1965	1965	200
569	20241112	102400	94911575	1965	1965	1965	1965	100
570	20241112	102300	94715075	1960	1969	1969	1960	126
571	20241112	102200	94467461	1969	1969	1969	1969	0
572	20241112	102100	94467461	1969	1969	1969	1969	0
573	20241112	102000	94467461	1969	1969	1969	1969	0
574	20241112	101900	94467461	1969	1969	1969	1969	0
575	20241112	101800	94467461	1969	1969	1969	1969	29
576	20241112	101700	94410360	1969	1969	1969	1969	0
577	20241112	101600	94410360	1969	1969	1969	1969	20
578	20241112	101500	94370980	1965	1965	1965	1965	1
579	20241112	101400	94369015	1970	1970	1970	1970	0
580	20241112	101300	94369015	1970	1970	1970	1970	10
581	20241112	101200	94349315	1970	1970	1970	1970	0
582	20241112	101100	94349315	1970	1970	1970	1970	5000
583	20241112	101000	84499315	1970	1970	1970	1970	0
584	20241112	100900	84499315	1970	1970	1970	1970	1
585	20241112	100800	84497345	1972	1972	1972	1972	0
586	20241112	100700	84497345	1972	1972	1972	1972	0
587	20241112	100600	84497345	1972	1972	1972	1972	25
588	20241112	100500	84448045	1974	1974	1974	1974	39
589	20241112	100400	84371059	1973	1973	1973	1973	26
590	20241112	100300	84319761	1952	1952	1952	1952	500
591	20241112	100200	83343761	1974	1974	1974	1974	7
592	20241112	100100	83329943	1974	1974	1974	1974	260
593	20241112	100000	82816703	1970	1975	1975	1970	6
594	20241112	095900	82804858	1960	1958	1960	1958	1359
595	20241112	095800	80143340	1958	1958	1958	1958	5
596	20241112	095700	80133550	1958	1958	1958	1958	5
597	20241112	095600	80123760	1957	1957	1957	1957	2
598	20241112	095500	80119846	1949	1958	1958	1949	101
599	20241112	095400	79922952	1958	1958	1958	1958	120
600	20241112	095300	79687992	1959	1959	1959	1959	105
601	20241112	095200	79482297	1960	1948	1960	1948	37
602	20241112	095100	79410161	1948	1949	1949	1948	3000
603	20241112	095000	73565729	1948	1956	1956	1948	5119
604	20241112	094900	63575130	1955	1955	1955	1955	0
605	20241112	094800	63575130	1955	1955	1955	1955	0
606	20241112	094700	63575130	1955	1957	1957	1955	330
607	20241112	094600	62929760	1957	1957	1957	1957	60
608	20241112	094500	62812340	1957	1961	1961	1957	96
609	20241112	094400	62624308	1955	1955	1955	1955	0
610	20241112	094300	62624308	1955	1965	1965	1955	2968
611	20241112	094200	56801984	1978	1978	1978	1978	13
612	20241112	094100	56776270	1970	1970	1970	1970	2
613	20241112	094000	56772330	1972	1971	1972	1971	70
614	20241112	093900	56634315	1971	1971	1971	1971	80
615	20241112	093800	56476635	1970	1971	1971	1970	117
616	20241112	093700	56246128	1971	1971	1971	1971	5
617	20241112	093600	56236273	1971	1972	1972	1964	3535
618	20241112	093500	49269738	1972	1973	1973	1972	2040
619	20241112	093400	45246374	1973	1980	1980	1973	4958
620	20241112	093300	35453698	1980	1980	1980	1980	0
621	20241112	093200	35453698	1980	1980	1980	1980	268
622	20241112	093100	34923058	1980	1986	1986	1980	234
623	20241112	093000	34458958	1992	1992	1992	1985	6
624	20241112	092900	34447013	1985	1985	1985	1985	0
625	20241112	092800	34447013	1985	1985	1985	1985	691
626	20241112	092700	33075378	1978	1978	1978	1978	0
627	20241112	092600	33075378	1978	1978	1978	1978	0
628	20241112	092500	33075378	1978	1978	1978	1978	0
629	20241112	092400	33075378	1978	1978	1978	1978	0
630	20241112	092300	33075378	1978	1979	1979	1978	119
631	20241112	092200	32839972	1997	1997	1997	1997	0
632	20241112	092100	32839972	1997	1997	1997	1997	0
633	20241112	092000	32839972	1997	1997	1997	1997	2
634	20241112	091900	32835978	1993	1993	1993	1993	1
635	20241112	091800	32833985	1998	1998	1998	1998	150
636	20241112	091700	32534285	1974	1990	1990	1974	1218
637	20241112	091600	30113953	1989	1975	1989	1974	310
638	20241112	091500	29500102	1978	1978	1978	1978	52
639	20241112	091400	29397246	1978	1978	1978	1978	980
640	20241112	091300	27458806	1973	1973	1973	1972	224
641	20241112	091200	27016910	1972	1972	1972	1972	0
642	20241112	091100	27016910	1972	1973	1973	1972	235
643	20241112	091000	26553329	1973	1978	1978	1973	1585
644	20241112	090900	23420212	1977	1980	1980	1977	1083
645	20241112	090800	21276021	1989	1987	1989	1979	1618
646	20241112	090700	18070858	1990	1991	1991	1987	3054
647	20241112	090600	11995486	1991	2000	2000	1991	1815
648	20241112	090500	8368104	2000	2005	2005	2000	1215
649	20241112	090400	5938094	2005	2010	2010	2005	53
650	20241112	090300	5831679	2035	2035	2035	2035	97
651	20241112	090200	5634284	2040	2040	2040	2040	50
652	20241112	090100	5532284	2050	2010	2050	2005	1176
653	20241112	090000	3166054	2000	2000	2055	1999	1583