KissMeData/143210/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	202000	244029559	1977	1977	1977	1977	684
3	20241112	201900	244029559	1977	1977	1977	1977	0
4	20241112	201800	244029559	1977	1977	1977	1977	0
5	20241112	201700	244029559	1977	1977	1977	1977	0
6	20241112	201600	244029559	1977	1977	1977	1977	0
7	20241112	201500	244029559	1977	1977	1977	1977	0
8	20241112	201400	244029559	1977	1977	1977	1977	0
9	20241112	201300	244029559	1977	1977	1977	1977	0
10	20241112	201200	244029559	1977	1977	1977	1977	0
11	20241112	201100	244029559	1977	1977	1977	1977	0
12	20241112	201000	244029559	1977	1977	1977	1977	0
13	20241112	200900	244029559	1977	1977	1977	1977	0
14	20241112	200800	244029559	1977	1977	1977	1977	0
15	20241112	200700	244029559	1977	1977	1977	1977	0
16	20241112	200600	244029559	1977	1977	1977	1977	0
17	20241112	200500	244029559	1977	1977	1977	1977	0
18	20241112	200400	244029559	1977	1977	1977	1977	0
19	20241112	200300	244029559	1977	1977	1977	1977	0
20	20241112	200200	244029559	1977	1977	1977	1977	0
21	20241112	200100	244029559	1977	1977	1977	1977	0
22	20241112	200000	244029559	1977	1977	1977	1977	0
23	20241112	195900	244029559	1977	1977	1977	1977	0
24	20241112	195800	244029559	1977	1977	1977	1977	0
25	20241112	195700	244029559	1977	1977	1977	1977	0
26	20241112	195600	244029559	1977	1977	1977	1977	0
27	20241112	195500	244029559	1977	1977	1977	1977	0
28	20241112	195400	244029559	1977	1977	1977	1977	0
29	20241112	195300	244029559	1977	1977	1977	1977	0
30	20241112	195200	244029559	1977	1977	1977	1977	0
31	20241112	195100	244029559	1977	1977	1977	1977	0
32	20241112	195000	244029559	1977	1977	1977	1977	684
33	20241112	194900	244029559	1977	1977	1977	1977	0
34	20241112	194800	244029559	1977	1977	1977	1977	0
35	20241112	194700	244029559	1977	1977	1977	1977	0
36	20241112	194600	244029559	1977	1977	1977	1977	0
37	20241112	194500	244029559	1977	1977	1977	1977	0
38	20241112	194400	244029559	1977	1977	1977	1977	0
39	20241112	194300	244029559	1977	1977	1977	1977	0
40	20241112	194200	244029559	1977	1977	1977	1977	0
41	20241112	194100	244029559	1977	1977	1977	1977	0
42	20241112	194000	244029559	1977	1977	1977	1977	0
43	20241112	193900	244029559	1977	1977	1977	1977	0
44	20241112	193800	244029559	1977	1977	1977	1977	0
45	20241112	193700	244029559	1977	1977	1977	1977	0
46	20241112	193600	244029559	1977	1977	1977	1977	0
47	20241112	193500	244029559	1977	1977	1977	1977	0
48	20241112	193400	244029559	1977	1977	1977	1977	0
49	20241112	193300	244029559	1977	1977	1977	1977	0
50	20241112	193200	244029559	1977	1977	1977	1977	0
51	20241112	193100	244029559	1977	1977	1977	1977	0
52	20241112	193000	244029559	1977	1977	1977	1977	0
53	20241112	192900	244029559	1977	1977	1977	1977	0
54	20241112	192800	244029559	1977	1977	1977	1977	0
55	20241112	192700	244029559	1977	1977	1977	1977	0
56	20241112	192600	244029559	1977	1977	1977	1977	0
57	20241112	192500	244029559	1977	1977	1977	1977	0
58	20241112	192400	244029559	1977	1977	1977	1977	0
59	20241112	192300	244029559	1977	1977	1977	1977	0
60	20241112	192200	244029559	1977	1977	1977	1977	0
61	20241112	192100	244029559	1977	1977	1977	1977	0
62	20241112	192000	244029559	1977	1977	1977	1977	684
63	20241112	191900	244029559	1977	1977	1977	1977	0
64	20241112	191800	244029559	1977	1977	1977	1977	0
65	20241112	191700	244029559	1977	1977	1977	1977	0
66	20241112	191600	244029559	1977	1977	1977	1977	0
67	20241112	191500	244029559	1977	1977	1977	1977	0
68	20241112	191400	244029559	1977	1977	1977	1977	0
69	20241112	191300	244029559	1977	1977	1977	1977	0
70	20241112	191200	244029559	1977	1977	1977	1977	0
71	20241112	191100	244029559	1977	1977	1977	1977	0
72	20241112	191000	244029559	1977	1977	1977	1977	0
73	20241112	190900	244029559	1977	1977	1977	1977	0
74	20241112	190800	244029559	1977	1977	1977	1977	0
75	20241112	190700	244029559	1977	1977	1977	1977	0
76	20241112	190600	244029559	1977	1977	1977	1977	0
77	20241112	190500	244029559	1977	1977	1977	1977	0
78	20241112	190400	244029559	1977	1977	1977	1977	0
79	20241112	190300	244029559	1977	1977	1977	1977	0
80	20241112	190200	244029559	1977	1977	1977	1977	0
81	20241112	190100	244029559	1977	1977	1977	1977	0
82	20241112	190000	244029559	1977	1977	1977	1977	0
83	20241112	185900	244029559	1977	1977	1977	1977	0
84	20241112	185800	244029559	1977	1977	1977	1977	0
85	20241112	185700	244029559	1977	1977	1977	1977	0
86	20241112	185600	244029559	1977	1977	1977	1977	0
87	20241112	185500	244029559	1977	1977	1977	1977	0
88	20241112	185400	244029559	1977	1977	1977	1977	0
89	20241112	185300	244029559	1977	1977	1977	1977	0
90	20241112	185200	244029559	1977	1977	1977	1977	0
91	20241112	185100	244029559	1977	1977	1977	1977	0
92	20241112	185000	244029559	1977	1977	1977	1977	684
93	20241112	184900	244029559	1977	1977	1977	1977	0
94	20241112	184800	244029559	1977	1977	1977	1977	0
95	20241112	184700	244029559	1977	1977	1977	1977	0
96	20241112	184600	244029559	1977	1977	1977	1977	0
97	20241112	184500	244029559	1977	1977	1977	1977	0
98	20241112	184400	244029559	1977	1977	1977	1977	0
99	20241112	184300	244029559	1977	1977	1977	1977	0
100	20241112	184200	244029559	1977	1977	1977	1977	0
101	20241112	184100	244029559	1977	1977	1977	1977	0
102	20241112	184000	244029559	1977	1977	1977	1977	0
103	20241112	183900	244029559	1977	1977	1977	1977	0
104	20241112	183800	244029559	1977	1977	1977	1977	0
105	20241112	183700	244029559	1977	1977	1977	1977	0
106	20241112	183600	244029559	1977	1977	1977	1977	0
107	20241112	183500	244029559	1977	1977	1977	1977	0
108	20241112	183400	244029559	1977	1977	1977	1977	0
109	20241112	183300	244029559	1977	1977	1977	1977	0
110	20241112	183200	244029559	1977	1977	1977	1977	0
111	20241112	183100	244029559	1977	1977	1977	1977	0
112	20241112	183000	244029559	1977	1977	1977	1977	0
113	20241112	182900	244029559	1977	1977	1977	1977	0
114	20241112	182800	244029559	1977	1977	1977	1977	0
115	20241112	182700	244029559	1977	1977	1977	1977	0
116	20241112	182600	244029559	1977	1977	1977	1977	0
117	20241112	182500	244029559	1977	1977	1977	1977	0
118	20241112	182400	244029559	1977	1977	1977	1977	0
119	20241112	182300	244029559	1977	1977	1977	1977	0
120	20241112	182200	244029559	1977	1977	1977	1977	0
121	20241112	182100	244029559	1977	1977	1977	1977	0
122	20241112	182000	244029559	1977	1977	1977	1977	684
123	20241112	181900	244029559	1977	1977	1977	1977	0
124	20241112	181800	244029559	1977	1977	1977	1977	0
125	20241112	181700	244029559	1977	1977	1977	1977	0
126	20241112	181600	244029559	1977	1977	1977	1977	0
127	20241112	181500	244029559	1977	1977	1977	1977	0
128	20241112	181400	244029559	1977	1977	1977	1977	0
129	20241112	181300	244029559	1977	1977	1977	1977	0
130	20241112	181200	244029559	1977	1977	1977	1977	0
131	20241112	181100	244029559	1977	1977	1977	1977	0
132	20241112	181000	244029559	1977	1977	1977	1977	0
133	20241112	180900	244029559	1977	1977	1977	1977	0
134	20241112	180800	244029559	1977	1977	1977	1977	0
135	20241112	180700	244029559	1977	1977	1977	1977	0
136	20241112	180600	244029559	1977	1977	1977	1977	0
137	20241112	180500	244029559	1977	1977	1977	1977	0
138	20241112	180400	244029559	1977	1977	1977	1977	0
139	20241112	180300	244029559	1977	1977	1977	1977	0
140	20241112	180200	244029559	1977	1977	1977	1977	0
141	20241112	180100	244029559	1977	1977	1977	1977	0
142	20241112	180000	244029559	1977	1977	1977	1977	0
143	20241112	175900	244029559	1977	1977	1977	1977	0
144	20241112	175800	244029559	1977	1977	1977	1977	0
145	20241112	175700	244029559	1977	1977	1977	1977	0
146	20241112	175600	244029559	1977	1977	1977	1977	0
147	20241112	175500	244029559	1977	1977	1977	1977	0
148	20241112	175400	244029559	1977	1977	1977	1977	0
149	20241112	175300	244029559	1977	1977	1977	1977	0
150	20241112	175200	244029559	1977	1977	1977	1977	0
151	20241112	175100	244029559	1977	1977	1977	1977	0
152	20241112	175000	244029559	1977	1977	1977	1977	684
153	20241112	174900	244029559	1977	1977	1977	1977	0
154	20241112	174800	244029559	1977	1977	1977	1977	0
155	20241112	174700	244029559	1977	1977	1977	1977	0
156	20241112	174600	244029559	1977	1977	1977	1977	0
157	20241112	174500	244029559	1977	1977	1977	1977	0
158	20241112	174400	244029559	1977	1977	1977	1977	0
159	20241112	174300	244029559	1977	1977	1977	1977	0
160	20241112	174200	244029559	1977	1977	1977	1977	0
161	20241112	174100	244029559	1977	1977	1977	1977	0
162	20241112	174000	244029559	1977	1977	1977	1977	0
163	20241112	173900	244029559	1977	1977	1977	1977	0
164	20241112	173800	244029559	1977	1977	1977	1977	0
165	20241112	173700	244029559	1977	1977	1977	1977	0
166	20241112	173600	244029559	1977	1977	1977	1977	0
167	20241112	173500	244029559	1977	1977	1977	1977	0
168	20241112	173400	244029559	1977	1977	1977	1977	0
169	20241112	173300	244029559	1977	1977	1977	1977	0
170	20241112	173200	244029559	1977	1977	1977	1977	0
171	20241112	173100	244029559	1977	1977	1977	1977	0
172	20241112	173000	244029559	1977	1977	1977	1977	0
173	20241112	172900	244029559	1977	1977	1977	1977	0
174	20241112	172800	244029559	1977	1977	1977	1977	0
175	20241112	172700	244029559	1977	1977	1977	1977	0
176	20241112	172600	244029559	1977	1977	1977	1977	0
177	20241112	172500	244029559	1977	1977	1977	1977	0
178	20241112	172400	244029559	1977	1977	1977	1977	0
179	20241112	172300	244029559	1977	1977	1977	1977	0
180	20241112	172200	244029559	1977	1977	1977	1977	0
181	20241112	172100	244029559	1977	1977	1977	1977	0
182	20241112	172000	244029559	1977	1977	1977	1977	684
183	20241112	171900	244029559	1977	1977	1977	1977	0
184	20241112	171800	244029559	1977	1977	1977	1977	0
185	20241112	171700	244029559	1977	1977	1977	1977	0
186	20241112	171600	244029559	1977	1977	1977	1977	0
187	20241112	171500	244029559	1977	1977	1977	1977	0
188	20241112	171400	244029559	1977	1977	1977	1977	0
189	20241112	171300	244029559	1977	1977	1977	1977	0
190	20241112	171200	244029559	1977	1977	1977	1977	0
191	20241112	171100	244029559	1977	1977	1977	1977	0
192	20241112	171000	244029559	1977	1977	1977	1977	0
193	20241112	170900	244029559	1977	1977	1977	1977	0
194	20241112	170800	244029559	1977	1977	1977	1977	0
195	20241112	170700	244029559	1977	1977	1977	1977	0
196	20241112	170600	244029559	1977	1977	1977	1977	0
197	20241112	170500	244029559	1977	1977	1977	1977	0
198	20241112	170400	244029559	1977	1977	1977	1977	0
199	20241112	170300	244029559	1977	1977	1977	1977	0
200	20241112	170200	244029559	1977	1977	1977	1977	0
201	20241112	170100	244029559	1977	1977	1977	1977	0
202	20241112	170000	244029559	1977	1977	1977	1977	0
203	20241112	165900	244029559	1977	1977	1977	1977	0
204	20241112	165800	244029559	1977	1977	1977	1977	0
205	20241112	165700	244029559	1977	1977	1977	1977	0
206	20241112	165600	244029559	1977	1977	1977	1977	0
207	20241112	165500	244029559	1977	1977	1977	1977	0
208	20241112	165400	244029559	1977	1977	1977	1977	0
209	20241112	165300	244029559	1977	1977	1977	1977	0
210	20241112	165200	244029559	1977	1977	1977	1977	0
211	20241112	165100	244029559	1977	1977	1977	1977	0
212	20241112	165000	244029559	1977	1977	1977	1977	684
213	20241112	164900	244029559	1977	1977	1977	1977	0
214	20241112	164800	244029559	1977	1977	1977	1977	0
215	20241112	164700	244029559	1977	1977	1977	1977	0
216	20241112	164600	244029559	1977	1977	1977	1977	0
217	20241112	164500	244029559	1977	1977	1977	1977	0
218	20241112	164400	244029559	1977	1977	1977	1977	0
219	20241112	164300	244029559	1977	1977	1977	1977	0
220	20241112	164200	244029559	1977	1977	1977	1977	0
221	20241112	164100	244029559	1977	1977	1977	1977	0
222	20241112	164000	244029559	1977	1977	1977	1977	0
223	20241112	163900	244029559	1977	1977	1977	1977	0
224	20241112	163800	244029559	1977	1977	1977	1977	0
225	20241112	163700	244029559	1977	1977	1977	1977	0
226	20241112	163600	244029559	1977	1977	1977	1977	0
227	20241112	163500	244029559	1977	1977	1977	1977	0
228	20241112	163400	244029559	1977	1977	1977	1977	0
229	20241112	163300	244029559	1977	1977	1977	1977	0
230	20241112	163200	244029559	1977	1977	1977	1977	0
231	20241112	163100	244029559	1977	1977	1977	1977	0
232	20241112	163000	244029559	1977	1977	1977	1977	0
233	20241112	162900	244029559	1977	1977	1977	1977	0
234	20241112	162800	244029559	1977	1977	1977	1977	0
235	20241112	162700	244029559	1977	1977	1977	1977	0
236	20241112	162600	244029559	1977	1977	1977	1977	0
237	20241112	162500	244029559	1977	1977	1977	1977	0
238	20241112	162400	244029559	1977	1977	1977	1977	0
239	20241112	162300	244029559	1977	1977	1977	1977	0
240	20241112	162200	244029559	1977	1977	1977	1977	0
241	20241112	162100	244029559	1977	1977	1977	1977	0
242	20241112	162000	244029559	1977	1977	1977	1977	684
243	20241112	161900	244029559	1977	1977	1977	1977	0
244	20241112	161800	244029559	1977	1977	1977	1977	0
245	20241112	161700	244029559	1977	1977	1977	1977	0
246	20241112	161600	244029559	1977	1977	1977	1977	0
247	20241112	161500	244029559	1977	1977	1977	1977	0
248	20241112	161400	244029559	1977	1977	1977	1977	0
249	20241112	161300	244029559	1977	1977	1977	1977	0
250	20241112	161200	244029559	1977	1977	1977	1977	0
251	20241112	161100	244029559	1977	1977	1977	1977	0
252	20241112	161000	244029559	1977	1977	1977	1977	0
253	20241112	160900	244029559	1977	1977	1977	1977	0
254	20241112	160800	244029559	1977	1977	1977	1977	0
255	20241112	160700	244029559	1977	1977	1977	1977	0
256	20241112	160600	244029559	1977	1977	1977	1977	0
257	20241112	160500	244029559	1977	1977	1977	1977	0
258	20241112	160400	244029559	1977	1977	1977	1977	0
259	20241112	160300	244029559	1977	1977	1977	1977	0
260	20241112	160200	244029559	1977	1977	1977	1977	0
261	20241112	160100	244029559	1977	1977	1977	1977	0
262	20241112	160000	244029559	1977	1977	1977	1977	0
263	20241112	155900	244029559	1977	1977	1977	1977	0
264	20241112	155800	244029559	1977	1977	1977	1977	0
265	20241112	155700	244029559	1977	1977	1977	1977	0
266	20241112	155600	244029559	1977	1977	1977	1977	0
267	20241112	155500	244029559	1977	1977	1977	1977	0
268	20241112	155400	244029559	1977	1977	1977	1977	0
269	20241112	155300	244029559	1977	1977	1977	1977	0
270	20241112	155200	244029559	1977	1977	1977	1977	0
271	20241112	155100	244029559	1977	1977	1977	1977	0
272	20241112	155000	244029559	1977	1977	1977	1977	684
273	20241112	154900	244029559	1977	1977	1977	1977	0
274	20241112	154800	244029559	1977	1977	1977	1977	0
275	20241112	154700	244029559	1977	1977	1977	1977	0
276	20241112	154600	244029559	1977	1977	1977	1977	0
277	20241112	154500	244029559	1977	1977	1977	1977	0
278	20241112	154400	244029559	1977	1977	1977	1977	0
279	20241112	154300	244029559	1977	1977	1977	1977	0
280	20241112	154200	244029559	1977	1977	1977	1977	0
281	20241112	154100	244029559	1977	1977	1977	1977	0
282	20241112	154000	244029559	1977	1977	1977	1977	0
283	20241112	153900	244029559	1977	1977	1977	1977	0
284	20241112	153800	244029559	1977	1977	1977	1977	0
285	20241112	153700	244029559	1977	1977	1977	1977	0
286	20241112	153600	244029559	1977	1977	1977	1977	0
287	20241112	153500	244029559	1977	1977	1977	1977	0
288	20241112	153400	244029559	1977	1977	1977	1977	0
289	20241112	153300	244029559	1977	1977	1977	1977	0
290	20241112	153200	244029559	1977	1977	1977	1977	0
291	20241112	153100	244029559	1977	1977	1977	1977	0
292	20241112	153000	244029559	1977	1977	1977	1977	684
293	20241112	152900	242677291	1950	1950	1950	1950	0
294	20241112	152800	242677291	1950	1950	1950	1950	0
295	20241112	152700	242677291	1950	1950	1950	1950	0
296	20241112	152600	242677291	1950	1950	1950	1950	0
297	20241112	152500	242677291	1950	1950	1950	1950	0
298	20241112	152400	242677291	1950	1950	1950	1950	0
299	20241112	152300	242677291	1950	1950	1950	1950	0
300	20241112	152200	242677291	1950	1950	1950	1950	0
301	20241112	152100	242677291	1950	1950	1950	1950	0
302	20241112	152000	242677291	1950	1950	1950	1950	0
303	20241112	151900	242677291	1950	1950	1950	1950	4678
304	20241112	151800	233555191	1950	1952	1952	1950	8
305	20241112	151700	233539585	1950	1952	1952	1950	5
306	20241112	151600	233529830	1951	1956	1958	1951	31
307	20241112	151500	233469195	1950	1950	1950	1950	6
308	20241112	151400	233457495	1950	1950	1950	1950	2
309	20241112	151300	233453595	1950	1950	1950	1950	8
310	20241112	151200	233437995	1950	1950	1958	1950	19
311	20241112	151100	233400937	1950	1950	1959	1950	10
312	20241112	151000	233381419	1950	1950	1950	1950	8
313	20241112	150900	233365819	1950	1950	1950	1950	9
314	20241112	150800	233348269	1950	1950	1950	1950	7
315	20241112	150700	233334619	1960	1960	1960	1960	0
316	20241112	150600	233334619	1960	1960	1960	1960	0
317	20241112	150500	233334619	1960	1960	1960	1960	0
318	20241112	150400	233334619	1960	1960	1960	1960	0
319	20241112	150300	233334619	1960	1960	1960	1960	1
320	20241112	150200	233332659	1951	1951	1951	1951	0
321	20241112	150100	233332659	1951	1951	1951	1951	3
322	20241112	150000	233326806	1951	1951	1951	1951	2
323	20241112	145900	233322904	1950	1950	1950	1950	1
324	20241112	145800	233320954	1950	1950	1950	1950	102
325	20241112	145700	233122054	1950	1950	1950	1950	9
326	20241112	145600	233104504	1950	1950	1950	1950	8
327	20241112	145500	233088904	1950	1950	1950	1950	7
328	20241112	145400	233075254	1950	1950	1950	1950	8
329	20241112	145300	233059654	1950	1951	1951	1950	6
330	20241112	145200	233047949	1951	1951	1951	1951	9
331	20241112	145100	233030390	1951	1951	1951	1951	7
332	20241112	145000	233016733	1951	1951	1951	1951	9
333	20241112	144900	232999174	1951	1951	1951	1951	5
334	20241112	144800	232989419	1964	1964	1964	1964	2
335	20241112	144700	232985491	1951	1951	1951	1951	0
336	20241112	144600	232985491	1951	1950	1960	1950	6
337	20241112	144500	232973780	1950	1950	1950	1950	6
338	20241112	144400	232962080	1950	1950	1950	1950	8
339	20241112	144300	232946480	1950	1950	1950	1950	7
340	20241112	144200	232932830	1950	1951	1951	1950	8
341	20241112	144100	232917226	1951	1951	1951	1951	7
342	20241112	144000	232903569	1951	1951	1951	1951	5
343	20241112	143900	232893814	1960	1951	1960	1951	18
344	20241112	143800	232858621	1951	1950	1951	1950	194
345	20241112	143700	232480130	1950	1950	1951	1950	45
346	20241112	143600	232392340	1950	1950	1950	1950	0
347	20241112	143500	232392340	1950	1950	1950	1950	0
348	20241112	143400	232392340	1950	1950	1950	1950	0
349	20241112	143300	232392340	1950	1950	1950	1950	11
350	20241112	143200	232370890	1950	1950	1950	1950	4000
351	20241112	143100	224570890	1950	1950	1950	1950	0
352	20241112	143000	224570890	1950	1950	1950	1950	500
353	20241112	142900	223595890	1951	1951	1951	1951	21
354	20241112	142800	223554919	1950	1950	1950	1950	0
355	20241112	142700	223554919	1950	1950	1950	1950	181
356	20241112	142600	223201969	1950	1951	1951	1950	265
357	20241112	142500	222685169	1951	1951	1951	1951	0
358	20241112	142400	222685169	1951	1951	1951	1951	0
359	20241112	142300	222685169	1951	1951	1951	1951	100
360	20241112	142200	222490069	1951	1951	1951	1951	26
361	20241112	142100	222439343	1951	1951	1951	1951	156
362	20241112	142000	222134987	1951	1951	1951	1951	0
363	20241112	141900	222134987	1951	1951	1951	1951	0
364	20241112	141800	222134987	1951	1951	1951	1951	0
365	20241112	141700	222134987	1951	1951	1951	1951	0
366	20241112	141600	222134987	1951	1951	1951	1951	0
367	20241112	141500	222134987	1951	1951	1951	1951	0
368	20241112	141400	222134987	1951	1951	1951	1951	0
369	20241112	141300	222134987	1951	1951	1951	1951	0
370	20241112	141200	222134987	1951	1951	1951	1951	0
371	20241112	141100	222134987	1951	1951	1951	1951	13
372	20241112	141000	222109624	1951	1951	1951	1951	25
373	20241112	140900	222060849	1952	1952	1952	1952	0
374	20241112	140800	222060849	1952	1953	1953	1952	700
375	20241112	140700	220694442	1953	1953	1953	1953	0
376	20241112	140600	220694442	1953	1953	1953	1953	0
377	20241112	140500	220694442	1953	1953	1953	1953	0
378	20241112	140400	220694442	1953	1953	1953	1953	0
379	20241112	140300	220694442	1953	1953	1953	1953	10
380	20241112	140200	220674912	1957	1957	1957	1957	0
381	20241112	140100	220674912	1957	1957	1957	1957	0
382	20241112	140000	220674912	1957	1957	1957	1957	0
383	20241112	135900	220674912	1957	1957	1957	1957	0
384	20241112	135800	220674912	1957	1957	1957	1957	0
385	20241112	135700	220674912	1957	1958	1958	1957	407
386	20241112	135600	219878412	1959	1959	1959	1959	1
387	20241112	135500	219876453	1959	1959	1959	1959	0
388	20241112	135400	219876453	1959	1959	1959	1959	1
389	20241112	135300	219874494	1953	1953	1953	1952	3
390	20241112	135200	219868636	1957	1957	1957	1957	0
391	20241112	135100	219868636	1957	1956	1957	1956	300
392	20241112	135000	219281537	1956	1959	1959	1956	2
393	20241112	134900	219277622	1960	1960	1960	1960	0
394	20241112	134800	219277622	1960	1963	1963	1960	495
395	20241112	134700	218306814	1966	1966	1966	1966	1073
396	20241112	134600	216197296	1963	1971	1971	1963	16
397	20241112	134500	216165794	1971	1971	1971	1971	0
398	20241112	134400	216165794	1971	1971	1971	1968	17
399	20241112	134300	216132320	1971	1971	1971	1971	0
400	20241112	134200	216132320	1971	1971	1971	1971	291
401	20241112	134100	215558759	1987	1987	1987	1987	0
402	20241112	134000	215558759	1987	1987	1987	1987	0
403	20241112	133900	215558759	1987	1980	1988	1980	1012
404	20241112	133800	213547926	1974	1963	1974	1963	503
405	20241112	133700	212560513	1960	1971	1971	1960	10
406	20241112	133600	212540877	1974	1986	1990	1974	241
407	20241112	133500	212062260	1984	1976	1986	1976	555
408	20241112	133400	210961569	1975	1964	1975	1964	6
409	20241112	133300	210949739	1963	1963	1963	1963	207
410	20241112	133200	210543398	1963	1963	1963	1963	0
411	20241112	133100	210543398	1963	1963	1963	1963	0
412	20241112	133000	210543398	1963	1963	1963	1963	128
413	20241112	132900	210292134	1962	1962	1962	1961	4
414	20241112	132800	210284288	1968	1977	1977	1968	742
415	20241112	132700	208824023	1977	1977	1977	1977	1
416	20241112	132600	208822046	1977	1977	1977	1977	0
417	20241112	132500	208822046	1977	1979	1979	1977	1018
418	20241112	132400	206809451	1980	1980	1980	1980	1
419	20241112	132300	206807471	1966	1970	1970	1966	225
420	20241112	132200	206364235	1965	1970	1971	1965	1692
421	20241112	132100	203036887	1970	1971	1971	1970	2
422	20241112	132000	203032946	1970	1976	1976	1970	7
423	20241112	131900	203019135	1976	1971	1977	1971	1022
424	20241112	131800	200999669	1960	1965	1965	1960	57
425	20241112	131700	200887908	1965	1969	1969	1965	7
426	20241112	131600	200874143	1970	1968	1970	1966	1014
427	20241112	131500	198879577	1963	1965	1967	1963	19
428	20241112	131400	198842251	1963	1967	1967	1962	22
429	20241112	131300	198799028	1963	1967	1967	1963	14
430	20241112	131200	198771516	1963	1966	1968	1963	172
431	20241112	131100	198433074	1963	1961	1964	1961	189
432	20241112	131000	198062076	1961	1954	1962	1954	19
433	20241112	130900	198024890	1954	1954	1954	1954	72
434	20241112	130800	197884202	1954	1954	1954	1954	49
435	20241112	130700	197788456	1954	1954	1954	1954	92
436	20241112	130600	197608688	1954	1955	1955	1954	32
437	20241112	130500	197546159	1953	1962	1967	1953	206
438	20241112	130400	197141515	1961	1958	1961	1958	10
439	20241112	130300	197121923	1959	1953	1959	1953	24
440	20241112	130200	197075040	1953	1953	1953	1953	39
441	20241112	130100	196998873	1962	1953	1962	1953	34
442	20241112	130000	196932462	1959	1961	1961	1959	220
443	20241112	125900	196501479	1961	1953	1961	1953	12
444	20241112	125800	196477988	1953	1953	1953	1953	25
445	20241112	125700	196429163	1953	1953	1953	1953	57
446	20241112	125600	196317842	1953	1953	1953	1953	59
447	20241112	125500	196202615	1953	1953	1953	1953	32
448	20241112	125400	196140119	1953	1953	1955	1953	28
449	20241112	125300	196085433	1953	1953	1953	1953	0
450	20241112	125200	196085433	1953	1953	1953	1953	0
451	20241112	125100	196085433	1953	1953	1953	1953	0
452	20241112	125000	196085433	1953	1953	1953	1953	8
453	20241112	124900	196069809	1953	1953	1954	1953	44
454	20241112	124800	195983848	1950	1950	1950	1950	1
455	20241112	124700	195981898	1950	1950	1950	1950	78
456	20241112	124600	195829798	1951	1953	1953	1951	517
457	20241112	124500	194820625	1956	1956	1956	1956	0
458	20241112	124400	194820625	1956	1956	1956	1956	0
459	20241112	124300	194820625	1956	1956	1956	1956	0
460	20241112	124200	194820625	1956	1956	1956	1956	0
461	20241112	124100	194820625	1956	1956	1956	1956	0
462	20241112	124000	194820625	1956	1956	1956	1956	0
463	20241112	123900	194820625	1956	1956	1956	1956	0
464	20241112	123800	194820625	1956	1956	1956	1956	0
465	20241112	123700	194820625	1956	1956	1956	1956	0
466	20241112	123600	194820625	1956	1956	1956	1956	10
467	20241112	123500	194801065	1956	1956	1956	1956	0
468	20241112	123400	194801065	1956	1955	1956	1954	212
469	20241112	123300	194386796	1956	1957	1957	1956	3
470	20241112	123200	194380926	1964	1964	1964	1964	0
471	20241112	123100	194380926	1964	1964	1964	1964	0
472	20241112	123000	194380926	1964	1964	1964	1964	0
473	20241112	122900	194380926	1964	1964	1964	1964	0
474	20241112	122800	194380926	1964	1958	1964	1958	120
475	20241112	122700	194145364	1958	1958	1958	1958	351
476	20241112	122600	193458106	1956	1957	1957	1956	19
477	20241112	122500	193420941	1960	1960	1960	1960	0
478	20241112	122400	193420941	1960	1960	1960	1960	1
479	20241112	122300	193418981	1961	1961	1961	1961	1
480	20241112	122200	193417020	1954	1951	1954	1950	412
481	20241112	122100	192612332	1955	1954	1955	1954	10
482	20241112	122000	192592783	1954	1954	1954	1953	562
483	20241112	121900	191495135	1954	1951	1954	1951	86
484	20241112	121800	191327154	1954	1966	1966	1953	563
485	20241112	121700	190221723	1967	1967	1967	1967	1
486	20241112	121600	190219756	1956	1956	1956	1956	1
487	20241112	121500	190217800	1965	1965	1965	1965	2
488	20241112	121400	190213870	1953	1953	1953	1953	1549
489	20241112	121300	187188673	1950	1952	1952	1950	202
490	20241112	121200	186794446	1952	1962	1962	1952	2425
491	20241112	121100	182042454	1959	1957	1960	1952	346
492	20241112	121000	181364758	1960	1961	1961	1958	738
493	20241112	120900	179918891	1959	1968	1968	1959	520
494	20241112	120800	178897417	1966	1970	1974	1963	87
495	20241112	120700	178726517	1954	1954	1954	1954	0
496	20241112	120600	178726517	1954	1962	1962	1954	1175
497	20241112	120500	176430529	1950	1966	1968	1950	807
498	20241112	120400	174855410	1969	1970	1970	1968	404
499	20241112	120300	174059934	1965	1966	1970	1965	388
500	20241112	120200	173297464	1966	1957	1968	1953	190
501	20241112	120100	172925516	1953	1943	1959	1943	76
502	20241112	120000	172777702	1940	1958	1958	1940	1180
503	20241112	115900	170485000	1941	1948	1948	1941	353
504	20241112	115800	169799637	1942	1968	1968	1942	1762
505	20241112	115700	166368159	1965	1955	1965	1945	2899
506	20241112	115600	160724303	1953	1988	1988	1953	6261
507	20241112	115500	148391831	1984	1978	1986	1975	300
508	20241112	115400	147798392	1978	1970	1985	1963	1221
509	20241112	115300	145387076	1971	1996	2000	1968	5360
510	20241112	115200	134729001	2005	2055	2080	1986	6449
511	20241112	115100	121727709	2050	2090	2120	2015	18185
512	20241112	115000	84052829	2155	2155	2155	2155	0
513	20241112	114900	84052829	2155	1950	2155	1950	26062
514	20241112	114800	30667193	1950	1950	1950	1950	0
515	20241112	114700	30667193	1950	1950	1950	1950	0
516	20241112	114600	30667193	1950	1950	1950	1950	0
517	20241112	114500	30667193	1950	1950	1950	1950	0
518	20241112	114400	30667193	1950	1950	1950	1950	0
519	20241112	114300	30667193	1950	1950	1950	1950	0
520	20241112	114200	30667193	1950	1950	1950	1950	0
521	20241112	114100	30667193	1950	1950	1950	1950	0
522	20241112	114000	30667193	1950	1950	1950	1950	0
523	20241112	113900	30667193	1950	1950	1950	1950	0
524	20241112	113800	30667193	1950	1950	1950	1950	0
525	20241112	113700	30667193	1950	1950	1950	1950	0
526	20241112	113600	30667193	1950	1950	1950	1950	0
527	20241112	113500	30667193	1950	1950	1950	1950	0
528	20241112	113400	30667193	1950	1950	1950	1950	0
529	20241112	113300	30667193	1950	1950	1950	1950	0
530	20241112	113200	30667193	1950	1950	1950	1950	0
531	20241112	113100	30667193	1950	1950	1950	1950	0
532	20241112	113000	30667193	1950	1950	1950	1950	0
533	20241112	112900	30667193	1950	1950	1950	1950	0
534	20241112	112800	30667193	1950	1950	1950	1950	0
535	20241112	112700	30667193	1950	1950	1950	1950	0
536	20241112	112600	30667193	1950	1950	1950	1950	0
537	20241112	112500	30667193	1950	1950	1950	1950	0
538	20241112	112400	30667193	1950	1950	1950	1950	0
539	20241112	112300	30667193	1950	1950	1950	1950	0
540	20241112	112200	30667193	1950	1950	1950	1950	0
541	20241112	112100	30667193	1950	1950	1950	1950	0
542	20241112	112000	30667193	1950	1950	1950	1950	0
543	20241112	111900	30667193	1950	1950	1950	1950	0
544	20241112	111800	30667193	1950	1950	1950	1950	0
545	20241112	111700	30667193	1950	1950	1950	1950	0
546	20241112	111600	30667193	1950	1950	1950	1950	1
547	20241112	111500	30665243	1965	1963	1966	1963	410
548	20241112	111400	29859596	1955	1954	1955	1954	10
549	20241112	111300	29840047	1948	1951	1951	1948	35
550	20241112	111200	29771792	1951	1951	1951	1951	26
551	20241112	111100	29721066	1948	1948	1948	1948	1
552	20241112	111000	29719118	1955	1951	1955	1951	26
553	20241112	110900	29668388	1950	1950	1950	1950	1
554	20241112	110800	29666438	1953	1953	1953	1953	75
555	20241112	110700	29519963	1951	1951	1951	1951	0
556	20241112	110600	29519963	1951	1951	1951	1951	0
557	20241112	110500	29519963	1951	1952	1952	1948	900
558	20241112	110400	27765349	1955	1955	1955	1955	0
559	20241112	110300	27765349	1955	1955	1955	1955	0
560	20241112	110200	27765349	1955	1955	1955	1955	0
561	20241112	110100	27765349	1955	1955	1955	1955	0
562	20241112	110000	27765349	1955	1955	1955	1955	497
563	20241112	105900	26793714	1965	1965	1965	1965	0
564	20241112	105800	26793714	1965	1965	1967	1965	551
565	20241112	105700	25710993	1951	1951	1951	1951	2
566	20241112	105600	25707091	1951	1950	1951	1950	8
567	20241112	105500	25691490	1949	1949	1949	1949	0
568	20241112	105400	25691490	1949	1953	1953	1949	675
569	20241112	105300	24375305	1953	1953	1953	1953	125
570	20241112	105200	24131180	1953	1953	1953	1953	98
571	20241112	105100	23939786	1953	1953	1953	1953	0
572	20241112	105000	23939786	1953	1953	1953	1953	4
573	20241112	104900	23931974	1954	1954	1954	1954	0
574	20241112	104800	23931974	1954	1954	1954	1954	0
575	20241112	104700	23931974	1954	1954	1954	1954	115
576	20241112	104600	23707264	1966	1966	1966	1966	0
577	20241112	104500	23707264	1966	1964	1968	1964	1521
578	20241112	104400	20716377	1957	1957	1957	1957	1
579	20241112	104300	20714420	1953	1953	1953	1953	218
580	20241112	104200	20288666	1953	1953	1953	1953	218
581	20241112	104100	19862912	1953	1953	1953	1953	218
582	20241112	104000	19437158	1963	1963	1963	1963	0
583	20241112	103900	19437158	1963	1964	1965	1963	1037
584	20241112	103800	17401509	1963	1959	1963	1959	11
585	20241112	103700	17379921	1952	1952	1952	1952	25
586	20241112	103600	17331121	1952	1952	1952	1952	0
587	20241112	103500	17331121	1952	1952	1952	1952	55
588	20241112	103400	17223761	1950	1950	1950	1950	1
589	20241112	103300	17221811	1964	1951	1964	1951	457
590	20241112	103200	16329724	1950	1957	1957	1950	545
591	20241112	103100	15263503	1957	1955	1957	1955	77
592	20241112	103000	15112870	1955	1955	1955	1955	30
593	20241112	102900	15054220	1962	1962	1962	1962	0
594	20241112	102800	15054220	1962	1963	1964	1962	504
595	20241112	102700	14065359	1953	1953	1953	1953	458
596	20241112	102600	13170885	1953	1953	1953	1953	131
597	20241112	102500	12915042	1965	1965	1965	1965	28
598	20241112	102400	12860022	1963	1964	1965	1963	1158
599	20241112	102300	10586724	1952	1952	1952	1952	1
600	20241112	102200	10584772	1952	1952	1952	1952	498
601	20241112	102100	9612676	1953	1953	1953	1953	177
602	20241112	102000	9266995	1963	1963	1963	1963	0
603	20241112	101900	9266995	1963	1963	1963	1963	0
604	20241112	101800	9266995	1963	1959	1965	1959	1261
605	20241112	101700	6792603	1952	1951	1952	1950	304
606	20241112	101600	6199201	1952	1957	1958	1952	20
607	20241112	101500	6160086	1956	1956	1956	1956	0
608	20241112	101400	6160086	1956	1956	1956	1956	0
609	20241112	101300	6160086	1956	1956	1956	1956	0
610	20241112	101200	6160086	1956	1954	1956	1954	4
611	20241112	101100	6152266	1952	1948	1952	1948	8
612	20241112	101000	6136662	1957	1957	1957	1957	0
613	20241112	100900	6136662	1957	1959	1959	1957	281
614	20241112	100800	5586740	1955	1948	1955	1948	168
615	20241112	100700	5259469	1948	1958	1958	1948	759
616	20241112	100600	3775896	1959	1955	1959	1955	120
617	20241112	100500	3541292	1948	1946	1948	1946	382
618	20241112	100400	2797159	1946	1947	1947	1946	4
619	20241112	100300	2789373	1948	1948	1948	1948	30
620	20241112	100200	2730933	1948	1948	1948	1948	4
621	20241112	100100	2723141	1948	1948	1948	1948	0
622	20241112	100000	2723141	1948	1948	1948	1948	7
623	20241112	095900	2709505	1945	1945	1945	1945	0
624	20241112	095800	2709505	1945	1945	1945	1945	50
625	20241112	095700	2612255	1946	1946	1946	1946	0
626	20241112	095600	2612255	1946	1946	1946	1946	0
627	20241112	095500	2612255	1946	1946	1946	1946	0
628	20241112	095400	2612255	1946	1946	1946	1946	0
629	20241112	095300	2612255	1946	1946	1946	1946	0
630	20241112	095200	2612255	1946	1946	1946	1946	0
631	20241112	095100	2612255	1946	1946	1946	1946	0
632	20241112	095000	2612255	1946	1946	1946	1946	0
633	20241112	094900	2612255	1946	1946	1946	1946	0
634	20241112	094800	2612255	1946	1947	1947	1946	495
635	20241112	094700	1648984	1948	1948	1948	1948	0
636	20241112	094600	1648984	1948	1948	1948	1948	28
637	20241112	094500	1594440	1948	1948	1948	1948	0
638	20241112	094400	1594440	1948	1948	1948	1948	0
639	20241112	094300	1594440	1948	1948	1948	1948	0
640	20241112	094200	1594440	1948	1948	1948	1948	0
641	20241112	094100	1594440	1948	1948	1948	1948	0
642	20241112	094000	1594440	1948	1948	1948	1948	0
643	20241112	093900	1594440	1948	1948	1948	1948	0
644	20241112	093800	1594440	1948	1948	1948	1948	18
645	20241112	093700	1559376	1948	1948	1948	1948	53
646	20241112	093600	1456132	1948	1948	1948	1948	1
647	20241112	093500	1454184	1948	1948	1948	1948	1
648	20241112	093400	1452236	1948	1948	1948	1948	2
649	20241112	093300	1448340	1945	1945	1945	1945	0
650	20241112	093200	1448340	1945	1945	1945	1945	0
651	20241112	093100	1448340	1945	1949	1949	1945	600
652	20241112	093000	281242	1950	1950	1950	1950	101
653	20241112	092900	84292	1950	1950	1950	1950	0
654	20241112	092800	84292	1950	1950	1950	1950	0
655	20241112	092700	84292	1950	1950	1950	1950	0
656	20241112	092600	84292	1950	1950	1950	1950	0
657	20241112	092500	84292	1950	1950	1950	1950	0
658	20241112	092400	84292	1950	1950	1950	1950	3
659	20241112	092300	78442	1950	1950	1950	1950	0
660	20241112	092200	78442	1950	1950	1950	1950	0
661	20241112	092100	78442	1950	1950	1950	1950	0
662	20241112	092000	78442	1950	1950	1950	1950	0
663	20241112	091900	78442	1950	1950	1950	1950	0
664	20241112	091800	78442	1950	1950	1950	1950	0
665	20241112	091700	78442	1950	1950	1950	1950	1
666	20241112	091600	76492	1951	1951	1951	1951	0
667	20241112	091500	76492	1951	1951	1951	1951	1
668	20241112	091400	74541	1951	1951	1951	1951	1
669	20241112	091300	72590	1959	1959	1959	1959	0
670	20241112	091200	72590	1959	1959	1959	1959	0
671	20241112	091100	72590	1959	1959	1959	1959	0
672	20241112	091000	72590	1959	1959	1959	1959	0
673	20241112	090900	72590	1959	1959	1959	1959	13
674	20241112	090800	47123	1959	1965	1965	1959	7
675	20241112	090700	33380	1965	1965	1965	1965	1
676	20241112	090600	31415	1965	1965	1965	1965	0
677	20241112	090500	31415	1965	1965	1965	1965	0
678	20241112	090400	31415	1965	1965	1965	1965	0
679	20241112	090300	31415	1965	1965	1965	1965	0
680	20241112	090200	31415	1965	1965	1965	1965	0
681	20241112	090100	31415	1965	1965	1965	1965	0
682	20241112	090000	31415	1965	1960	1965	1960	16