KissMeData/145210/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201900	709541277	1947	1947	1947	1947	6050
3	20241118	201800	709541277	1947	1947	1947	1947	0
4	20241118	201700	709541277	1947	1947	1947	1947	0
5	20241118	201600	709541277	1947	1947	1947	1947	0
6	20241118	201500	709541277	1947	1947	1947	1947	0
7	20241118	201400	709541277	1947	1947	1947	1947	0
8	20241118	201300	709541277	1947	1947	1947	1947	0
9	20241118	201200	709541277	1947	1947	1947	1947	0
10	20241118	201100	709541277	1947	1947	1947	1947	0
11	20241118	201000	709541277	1947	1947	1947	1947	0
12	20241118	200900	709541277	1947	1947	1947	1947	0
13	20241118	200800	709541277	1947	1947	1947	1947	0
14	20241118	200700	709541277	1947	1947	1947	1947	0
15	20241118	200600	709541277	1947	1947	1947	1947	0
16	20241118	200500	709541277	1947	1947	1947	1947	0
17	20241118	200400	709541277	1947	1947	1947	1947	0
18	20241118	200300	709541277	1947	1947	1947	1947	0
19	20241118	200200	709541277	1947	1947	1947	1947	0
20	20241118	200100	709541277	1947	1947	1947	1947	0
21	20241118	200000	709541277	1947	1947	1947	1947	0
22	20241118	195900	709541277	1947	1947	1947	1947	0
23	20241118	195800	709541277	1947	1947	1947	1947	0
24	20241118	195700	709541277	1947	1947	1947	1947	0
25	20241118	195600	709541277	1947	1947	1947	1947	0
26	20241118	195500	709541277	1947	1947	1947	1947	0
27	20241118	195400	709541277	1947	1947	1947	1947	0
28	20241118	195300	709541277	1947	1947	1947	1947	0
29	20241118	195200	709541277	1947	1947	1947	1947	0
30	20241118	195100	709541277	1947	1947	1947	1947	0
31	20241118	195000	709541277	1947	1947	1947	1947	0
32	20241118	194900	709541277	1947	1947	1947	1947	6050
33	20241118	194800	709541277	1947	1947	1947	1947	0
34	20241118	194700	709541277	1947	1947	1947	1947	0
35	20241118	194600	709541277	1947	1947	1947	1947	0
36	20241118	194500	709541277	1947	1947	1947	1947	0
37	20241118	194400	709541277	1947	1947	1947	1947	0
38	20241118	194300	709541277	1947	1947	1947	1947	0
39	20241118	194200	709541277	1947	1947	1947	1947	0
40	20241118	194100	709541277	1947	1947	1947	1947	0
41	20241118	194000	709541277	1947	1947	1947	1947	0
42	20241118	193900	709541277	1947	1947	1947	1947	0
43	20241118	193800	709541277	1947	1947	1947	1947	0
44	20241118	193700	709541277	1947	1947	1947	1947	0
45	20241118	193600	709541277	1947	1947	1947	1947	0
46	20241118	193500	709541277	1947	1947	1947	1947	0
47	20241118	193400	709541277	1947	1947	1947	1947	0
48	20241118	193300	709541277	1947	1947	1947	1947	0
49	20241118	193200	709541277	1947	1947	1947	1947	0
50	20241118	193100	709541277	1947	1947	1947	1947	0
51	20241118	193000	709541277	1947	1947	1947	1947	0
52	20241118	192900	709541277	1947	1947	1947	1947	0
53	20241118	192800	709541277	1947	1947	1947	1947	0
54	20241118	192700	709541277	1947	1947	1947	1947	0
55	20241118	192600	709541277	1947	1947	1947	1947	0
56	20241118	192500	709541277	1947	1947	1947	1947	0
57	20241118	192400	709541277	1947	1947	1947	1947	0
58	20241118	192300	709541277	1947	1947	1947	1947	0
59	20241118	192200	709541277	1947	1947	1947	1947	0
60	20241118	192100	709541277	1947	1947	1947	1947	0
61	20241118	192000	709541277	1947	1947	1947	1947	0
62	20241118	191900	709541277	1947	1947	1947	1947	6050
63	20241118	191800	709541277	1947	1947	1947	1947	0
64	20241118	191700	709541277	1947	1947	1947	1947	0
65	20241118	191600	709541277	1947	1947	1947	1947	0
66	20241118	191500	709541277	1947	1947	1947	1947	0
67	20241118	191400	709541277	1947	1947	1947	1947	0
68	20241118	191300	709541277	1947	1947	1947	1947	0
69	20241118	191200	709541277	1947	1947	1947	1947	0
70	20241118	191100	709541277	1947	1947	1947	1947	0
71	20241118	191000	709541277	1947	1947	1947	1947	0
72	20241118	190900	709541277	1947	1947	1947	1947	0
73	20241118	190800	709541277	1947	1947	1947	1947	0
74	20241118	190700	709541277	1947	1947	1947	1947	0
75	20241118	190600	709541277	1947	1947	1947	1947	0
76	20241118	190500	709541277	1947	1947	1947	1947	0
77	20241118	190400	709541277	1947	1947	1947	1947	0
78	20241118	190300	709541277	1947	1947	1947	1947	0
79	20241118	190200	709541277	1947	1947	1947	1947	0
80	20241118	190100	709541277	1947	1947	1947	1947	0
81	20241118	190000	709541277	1947	1947	1947	1947	0
82	20241118	185900	709541277	1947	1947	1947	1947	0
83	20241118	185800	709541277	1947	1947	1947	1947	0
84	20241118	185700	709541277	1947	1947	1947	1947	0
85	20241118	185600	709541277	1947	1947	1947	1947	0
86	20241118	185500	709541277	1947	1947	1947	1947	0
87	20241118	185400	709541277	1947	1947	1947	1947	0
88	20241118	185300	709541277	1947	1947	1947	1947	0
89	20241118	185200	709541277	1947	1947	1947	1947	0
90	20241118	185100	709541277	1947	1947	1947	1947	0
91	20241118	185000	709541277	1947	1947	1947	1947	0
92	20241118	184900	709541277	1947	1947	1947	1947	6050
93	20241118	184800	709541277	1947	1947	1947	1947	0
94	20241118	184700	709541277	1947	1947	1947	1947	0
95	20241118	184600	709541277	1947	1947	1947	1947	0
96	20241118	184500	709541277	1947	1947	1947	1947	0
97	20241118	184400	709541277	1947	1947	1947	1947	0
98	20241118	184300	709541277	1947	1947	1947	1947	0
99	20241118	184200	709541277	1947	1947	1947	1947	0
100	20241118	184100	709541277	1947	1947	1947	1947	0
101	20241118	184000	709541277	1947	1947	1947	1947	0
102	20241118	183900	709541277	1947	1947	1947	1947	0
103	20241118	183800	709541277	1947	1947	1947	1947	0
104	20241118	183700	709541277	1947	1947	1947	1947	0
105	20241118	183600	709541277	1947	1947	1947	1947	0
106	20241118	183500	709541277	1947	1947	1947	1947	0
107	20241118	183400	709541277	1947	1947	1947	1947	0
108	20241118	183300	709541277	1947	1947	1947	1947	0
109	20241118	183200	709541277	1947	1947	1947	1947	0
110	20241118	183100	709541277	1947	1947	1947	1947	0
111	20241118	183000	709541277	1947	1947	1947	1947	0
112	20241118	182900	709541277	1947	1947	1947	1947	0
113	20241118	182800	709541277	1947	1947	1947	1947	0
114	20241118	182700	709541277	1947	1947	1947	1947	0
115	20241118	182600	709541277	1947	1947	1947	1947	0
116	20241118	182500	709541277	1947	1947	1947	1947	0
117	20241118	182400	709541277	1947	1947	1947	1947	0
118	20241118	182300	709541277	1947	1947	1947	1947	0
119	20241118	182200	709541277	1947	1947	1947	1947	0
120	20241118	182100	709541277	1947	1947	1947	1947	0
121	20241118	182000	709541277	1947	1947	1947	1947	0
122	20241118	181900	709541277	1947	1947	1947	1947	6050
123	20241118	181800	709541277	1947	1947	1947	1947	0
124	20241118	181700	709541277	1947	1947	1947	1947	0
125	20241118	181600	709541277	1947	1947	1947	1947	0
126	20241118	181500	709541277	1947	1947	1947	1947	0
127	20241118	181400	709541277	1947	1947	1947	1947	0
128	20241118	181300	709541277	1947	1947	1947	1947	0
129	20241118	181200	709541277	1947	1947	1947	1947	0
130	20241118	181100	709541277	1947	1947	1947	1947	0
131	20241118	181000	709541277	1947	1947	1947	1947	0
132	20241118	180900	709541277	1947	1947	1947	1947	0
133	20241118	180800	709541277	1947	1947	1947	1947	0
134	20241118	180700	709541277	1947	1947	1947	1947	0
135	20241118	180600	709541277	1947	1947	1947	1947	0
136	20241118	180500	709541277	1947	1947	1947	1947	0
137	20241118	180400	709541277	1947	1947	1947	1947	0
138	20241118	180300	709541277	1947	1947	1947	1947	0
139	20241118	180200	709541277	1947	1947	1947	1947	0
140	20241118	180100	709541277	1947	1947	1947	1947	0
141	20241118	180000	709541277	1947	1947	1947	1947	0
142	20241118	175900	709541277	1947	1947	1947	1947	0
143	20241118	175800	709541277	1947	1947	1947	1947	0
144	20241118	175700	709541277	1947	1947	1947	1947	0
145	20241118	175600	709541277	1947	1947	1947	1947	0
146	20241118	175500	709541277	1947	1947	1947	1947	0
147	20241118	175400	709541277	1947	1947	1947	1947	0
148	20241118	175300	709541277	1947	1947	1947	1947	0
149	20241118	175200	709541277	1947	1947	1947	1947	0
150	20241118	175100	709541277	1947	1947	1947	1947	0
151	20241118	175000	709541277	1947	1947	1947	1947	0
152	20241118	174900	709541277	1947	1947	1947	1947	6050
153	20241118	174800	709541277	1947	1947	1947	1947	0
154	20241118	174700	709541277	1947	1947	1947	1947	0
155	20241118	174600	709541277	1947	1947	1947	1947	0
156	20241118	174500	709541277	1947	1947	1947	1947	0
157	20241118	174400	709541277	1947	1947	1947	1947	0
158	20241118	174300	709541277	1947	1947	1947	1947	0
159	20241118	174200	709541277	1947	1947	1947	1947	0
160	20241118	174100	709541277	1947	1947	1947	1947	0
161	20241118	174000	709541277	1947	1947	1947	1947	0
162	20241118	173900	709541277	1947	1947	1947	1947	0
163	20241118	173800	709541277	1947	1947	1947	1947	0
164	20241118	173700	709541277	1947	1947	1947	1947	0
165	20241118	173600	709541277	1947	1947	1947	1947	0
166	20241118	173500	709541277	1947	1947	1947	1947	0
167	20241118	173400	709541277	1947	1947	1947	1947	0
168	20241118	173300	709541277	1947	1947	1947	1947	0
169	20241118	173200	709541277	1947	1947	1947	1947	0
170	20241118	173100	709541277	1947	1947	1947	1947	0
171	20241118	173000	709541277	1947	1947	1947	1947	0
172	20241118	172900	709541277	1947	1947	1947	1947	0
173	20241118	172800	709541277	1947	1947	1947	1947	0
174	20241118	172700	709541277	1947	1947	1947	1947	0
175	20241118	172600	709541277	1947	1947	1947	1947	0
176	20241118	172500	709541277	1947	1947	1947	1947	0
177	20241118	172400	709541277	1947	1947	1947	1947	0
178	20241118	172300	709541277	1947	1947	1947	1947	0
179	20241118	172200	709541277	1947	1947	1947	1947	0
180	20241118	172100	709541277	1947	1947	1947	1947	0
181	20241118	172000	709541277	1947	1947	1947	1947	0
182	20241118	171900	709541277	1947	1947	1947	1947	6050
183	20241118	171800	709541277	1947	1947	1947	1947	0
184	20241118	171700	709541277	1947	1947	1947	1947	0
185	20241118	171600	709541277	1947	1947	1947	1947	0
186	20241118	171500	709541277	1947	1947	1947	1947	0
187	20241118	171400	709541277	1947	1947	1947	1947	0
188	20241118	171300	709541277	1947	1947	1947	1947	0
189	20241118	171200	709541277	1947	1947	1947	1947	0
190	20241118	171100	709541277	1947	1947	1947	1947	0
191	20241118	171000	709541277	1947	1947	1947	1947	0
192	20241118	170900	709541277	1947	1947	1947	1947	0
193	20241118	170800	709541277	1947	1947	1947	1947	0
194	20241118	170700	709541277	1947	1947	1947	1947	0
195	20241118	170600	709541277	1947	1947	1947	1947	0
196	20241118	170500	709541277	1947	1947	1947	1947	0
197	20241118	170400	709541277	1947	1947	1947	1947	0
198	20241118	170300	709541277	1947	1947	1947	1947	0
199	20241118	170200	709541277	1947	1947	1947	1947	0
200	20241118	170100	709541277	1947	1947	1947	1947	0
201	20241118	170000	709541277	1947	1947	1947	1947	0
202	20241118	165900	709541277	1947	1947	1947	1947	0
203	20241118	165800	709541277	1947	1947	1947	1947	0
204	20241118	165700	709541277	1947	1947	1947	1947	0
205	20241118	165600	709541277	1947	1947	1947	1947	0
206	20241118	165500	709541277	1947	1947	1947	1947	0
207	20241118	165400	709541277	1947	1947	1947	1947	0
208	20241118	165300	709541277	1947	1947	1947	1947	0
209	20241118	165200	709541277	1947	1947	1947	1947	0
210	20241118	165100	709541277	1947	1947	1947	1947	0
211	20241118	165000	709541277	1947	1947	1947	1947	0
212	20241118	164900	709541277	1947	1947	1947	1947	6050
213	20241118	164800	709541277	1947	1947	1947	1947	0
214	20241118	164700	709541277	1947	1947	1947	1947	0
215	20241118	164600	709541277	1947	1947	1947	1947	0
216	20241118	164500	709541277	1947	1947	1947	1947	0
217	20241118	164400	709541277	1947	1947	1947	1947	0
218	20241118	164300	709541277	1947	1947	1947	1947	0
219	20241118	164200	709541277	1947	1947	1947	1947	0
220	20241118	164100	709541277	1947	1947	1947	1947	0
221	20241118	164000	709541277	1947	1947	1947	1947	0
222	20241118	163900	709541277	1947	1947	1947	1947	0
223	20241118	163800	709541277	1947	1947	1947	1947	0
224	20241118	163700	709541277	1947	1947	1947	1947	0
225	20241118	163600	709541277	1947	1947	1947	1947	0
226	20241118	163500	709541277	1947	1947	1947	1947	0
227	20241118	163400	709541277	1947	1947	1947	1947	0
228	20241118	163300	709541277	1947	1947	1947	1947	0
229	20241118	163200	709541277	1947	1947	1947	1947	0
230	20241118	163100	709541277	1947	1947	1947	1947	0
231	20241118	163000	709541277	1947	1947	1947	1947	0
232	20241118	162900	709541277	1947	1947	1947	1947	0
233	20241118	162800	709541277	1947	1947	1947	1947	0
234	20241118	162700	709541277	1947	1947	1947	1947	0
235	20241118	162600	709541277	1947	1947	1947	1947	0
236	20241118	162500	709541277	1947	1947	1947	1947	0
237	20241118	162400	709541277	1947	1947	1947	1947	0
238	20241118	162300	709541277	1947	1947	1947	1947	0
239	20241118	162200	709541277	1947	1947	1947	1947	0
240	20241118	162100	709541277	1947	1947	1947	1947	0
241	20241118	162000	709541277	1947	1947	1947	1947	0
242	20241118	161900	709541277	1947	1947	1947	1947	6050
243	20241118	161800	709541277	1947	1947	1947	1947	0
244	20241118	161700	709541277	1947	1947	1947	1947	0
245	20241118	161600	709541277	1947	1947	1947	1947	0
246	20241118	161500	709541277	1947	1947	1947	1947	0
247	20241118	161400	709541277	1947	1947	1947	1947	0
248	20241118	161300	709541277	1947	1947	1947	1947	0
249	20241118	161200	709541277	1947	1947	1947	1947	0
250	20241118	161100	709541277	1947	1947	1947	1947	0
251	20241118	161000	709541277	1947	1947	1947	1947	0
252	20241118	160900	709541277	1947	1947	1947	1947	0
253	20241118	160800	709541277	1947	1947	1947	1947	0
254	20241118	160700	709541277	1947	1947	1947	1947	0
255	20241118	160600	709541277	1947	1947	1947	1947	0
256	20241118	160500	709541277	1947	1947	1947	1947	0
257	20241118	160400	709541277	1947	1947	1947	1947	0
258	20241118	160300	709541277	1947	1947	1947	1947	0
259	20241118	160200	709541277	1947	1947	1947	1947	0
260	20241118	160100	709541277	1947	1947	1947	1947	0
261	20241118	160000	709541277	1947	1947	1947	1947	0
262	20241118	155900	709541277	1947	1947	1947	1947	0
263	20241118	155800	709541277	1947	1947	1947	1947	0
264	20241118	155700	709541277	1947	1947	1947	1947	0
265	20241118	155600	709541277	1947	1947	1947	1947	0
266	20241118	155500	709541277	1947	1947	1947	1947	0
267	20241118	155400	709541277	1947	1947	1947	1947	0
268	20241118	155300	709541277	1947	1947	1947	1947	0
269	20241118	155200	709541277	1947	1947	1947	1947	0
270	20241118	155100	709541277	1947	1947	1947	1947	0
271	20241118	155000	709541277	1947	1947	1947	1947	0
272	20241118	154900	709541277	1947	1947	1947	1947	6050
273	20241118	154800	709541277	1947	1947	1947	1947	0
274	20241118	154700	709541277	1947	1947	1947	1947	0
275	20241118	154600	709541277	1947	1947	1947	1947	0
276	20241118	154500	709541277	1947	1947	1947	1947	0
277	20241118	154400	709541277	1947	1947	1947	1947	0
278	20241118	154300	709541277	1947	1947	1947	1947	0
279	20241118	154200	709541277	1947	1947	1947	1947	0
280	20241118	154100	709541277	1947	1947	1947	1947	0
281	20241118	154000	709541277	1947	1947	1947	1947	0
282	20241118	153900	709541277	1947	1947	1947	1947	0
283	20241118	153800	709541277	1947	1947	1947	1947	0
284	20241118	153700	709541277	1947	1947	1947	1947	0
285	20241118	153600	709541277	1947	1947	1947	1947	0
286	20241118	153500	709541277	1947	1947	1947	1947	0
287	20241118	153400	709541277	1947	1947	1947	1947	0
288	20241118	153300	709541277	1947	1947	1947	1947	0
289	20241118	153200	709541277	1947	1947	1947	1947	0
290	20241118	153100	709541277	1947	1947	1947	1947	0
291	20241118	153000	709541277	1947	1947	1947	1947	6050
292	20241118	152900	697761927	1950	1950	1950	1950	0
293	20241118	152800	697761927	1950	1950	1950	1950	0
294	20241118	152700	697761927	1950	1950	1950	1950	0
295	20241118	152600	697761927	1950	1950	1950	1950	0
296	20241118	152500	697761927	1950	1950	1950	1950	0
297	20241118	152400	697761927	1950	1950	1950	1950	0
298	20241118	152300	697761927	1950	1950	1950	1950	0
299	20241118	152200	697761927	1950	1950	1950	1950	0
300	20241118	152100	697761927	1950	1950	1950	1950	0
301	20241118	152000	697761927	1950	1950	1950	1950	0
302	20241118	151900	697761927	1950	1950	1953	1950	299
303	20241118	151800	697178577	1953	1951	1953	1950	2593
304	20241118	151700	692121877	1954	1954	1954	1954	149
305	20241118	151600	691830731	1951	1951	1951	1951	311
306	20241118	151500	691223970	1950	1950	1950	1950	453
307	20241118	151400	690340620	1950	1950	1950	1950	1410
308	20241118	151300	687591120	1948	1945	1949	1945	504
309	20241118	151200	686609378	1949	1949	1949	1949	0
310	20241118	151100	686609378	1949	1949	1949	1949	100
311	20241118	151000	686414478	1950	1943	1950	1943	401
312	20241118	150900	685635328	1943	1943	1943	1943	0
313	20241118	150800	685635328	1943	1946	1946	1943	3000
314	20241118	150700	679803790	1946	1952	1952	1946	1482
315	20241118	150600	676915025	1950	1950	1950	1950	0
316	20241118	150500	676915025	1950	1955	1955	1950	181
317	20241118	150400	676561285	1955	1955	1955	1955	0
318	20241118	150300	676561285	1955	1955	1955	1955	0
319	20241118	150200	676561285	1955	1955	1955	1954	1960
320	20241118	150100	672729770	1955	1955	1955	1955	0
321	20241118	150000	672729770	1955	1955	1955	1955	0
322	20241118	145900	672729770	1955	1955	1958	1955	1629
323	20241118	145800	669545072	1955	1955	1955	1955	0
324	20241118	145700	669545072	1955	1954	1955	1954	14
325	20241118	145600	669517711	1950	1951	1951	1950	701
326	20241118	145500	668150207	1951	1954	1954	1951	1112
327	20241118	145400	665977722	1954	1954	1954	1954	9
328	20241118	145300	665960136	1953	1953	1953	1953	0
329	20241118	145200	665960136	1953	1953	1953	1953	1412
330	20241118	145100	663202500	1953	1953	1953	1953	0
331	20241118	145000	663202500	1953	1953	1953	1953	0
332	20241118	144900	663202500	1953	1953	1953	1953	161
333	20241118	144800	662888067	1953	1953	1953	1953	47
334	20241118	144700	662796276	1950	1950	1950	1950	0
335	20241118	144600	662796276	1950	1950	1950	1950	0
336	20241118	144500	662796276	1950	1950	1950	1950	2773
337	20241118	144400	657388926	1950	1950	1950	1950	9
338	20241118	144300	657371376	1950	1950	1950	1950	17
339	20241118	144200	657338226	1950	1950	1950	1950	0
340	20241118	144100	657338226	1950	1950	1950	1950	1
341	20241118	144000	657336276	1947	1951	1951	1947	684
342	20241118	143900	656002724	1952	1952	1952	1952	247
343	20241118	143800	655520580	1952	1952	1952	1952	0
344	20241118	143700	655520580	1952	1952	1952	1952	0
345	20241118	143600	655520580	1952	1952	1952	1952	144
346	20241118	143500	655239492	1952	1952	1952	1952	54
347	20241118	143400	655134084	1952	1952	1952	1952	0
348	20241118	143300	655134084	1952	1953	1953	1952	59
349	20241118	143200	655018908	1953	1953	1953	1953	36
350	20241118	143100	654948600	1953	1953	1953	1953	0
351	20241118	143000	654948600	1953	1953	1953	1953	1
352	20241118	142900	654946647	1950	1951	1951	1950	2
353	20241118	142800	654942746	1946	1946	1946	1946	0
354	20241118	142700	654942746	1946	1946	1946	1946	0
355	20241118	142600	654942746	1946	1947	1947	1946	2000
356	20241118	142500	651050233	1954	1954	1955	1954	158
357	20241118	142400	650741427	1954	1954	1954	1954	2
358	20241118	142300	650737519	1946	1946	1946	1946	0
359	20241118	142200	650737519	1946	1950	1957	1946	6001
360	20241118	142100	639048481	1950	1950	1950	1950	0
361	20241118	142000	639048481	1950	1950	1950	1950	0
362	20241118	141900	639048481	1950	1959	1960	1950	123
363	20241118	141800	638807701	1950	1950	1950	1950	0
364	20241118	141700	638807701	1950	1952	1952	1950	2997
365	20241118	141600	632961177	1961	1961	1961	1961	51
366	20241118	141500	632861166	1952	1952	1952	1952	26
367	20241118	141400	632810414	1952	1952	1952	1952	308
368	20241118	141300	632209198	1953	1953	1953	1953	0
369	20241118	141200	632209198	1953	1953	1953	1953	0
370	20241118	141100	632209198	1953	1953	1953	1953	0
371	20241118	141000	632209198	1953	1953	1953	1953	622
372	20241118	140900	630994432	1955	1953	1955	1953	11
373	20241118	140800	630972929	1955	1955	1955	1955	0
374	20241118	140700	630972929	1955	1955	1955	1955	577
375	20241118	140600	629844894	1955	1955	1955	1955	0
376	20241118	140500	629844894	1955	1955	1955	1955	0
377	20241118	140400	629844894	1955	1955	1955	1955	0
378	20241118	140300	629844894	1955	1957	1957	1955	604
379	20241118	140200	628663407	1957	1961	1961	1957	1464
380	20241118	140100	625797354	1961	1961	1961	1961	0
381	20241118	140000	625797354	1961	1961	1961	1961	50
382	20241118	135900	625699304	1959	1959	1959	1959	0
383	20241118	135800	625699304	1959	1959	1959	1959	0
384	20241118	135700	625699304	1959	1961	1961	1959	216
385	20241118	135600	625276038	1961	1961	1961	1961	0
386	20241118	135500	625276038	1961	1961	1961	1960	763
387	20241118	135400	623780423	1962	1963	1963	1962	583
388	20241118	135300	622636063	1963	1963	1963	1963	96
389	20241118	135200	622447615	1963	1963	1963	1963	467
390	20241118	135100	621530894	1966	1966	1966	1966	0
391	20241118	135000	621530894	1966	1966	1966	1966	0
392	20241118	134900	621530894	1966	1966	1966	1966	0
393	20241118	134800	621530894	1966	1966	1966	1966	0
394	20241118	134700	621530894	1966	1966	1966	1966	0
395	20241118	134600	621530894	1966	1966	1966	1966	0
396	20241118	134500	621530894	1966	1966	1966	1966	0
397	20241118	134400	621530894	1966	1966	1966	1966	12
398	20241118	134300	621507302	1967	1967	1967	1967	0
399	20241118	134200	621507302	1967	1962	1967	1962	2
400	20241118	134100	621503373	1962	1962	1962	1962	0
401	20241118	134000	621503373	1962	1965	1965	1962	867
402	20241118	133900	619800226	1970	1966	1970	1965	1002
403	20241118	133800	617830791	1966	1966	1966	1966	603
404	20241118	133700	616645293	1969	1969	1969	1969	2
405	20241118	133600	616641355	1967	1967	1967	1967	38
406	20241118	133500	616566609	1968	1968	1968	1968	80
407	20241118	133400	616409169	1967	1967	1967	1967	0
408	20241118	133300	616409169	1967	1967	1967	1967	0
409	20241118	133200	616409169	1967	1965	1967	1965	2028
410	20241118	133100	612424076	1965	1965	1965	1965	319
411	20241118	133000	611797241	1965	1965	1965	1964	762
412	20241118	132900	610299958	1965	1964	1965	1962	597
413	20241118	132800	609126975	1965	1965	1965	1965	0
414	20241118	132700	609126975	1965	1965	1965	1965	0
415	20241118	132600	609126975	1965	1965	1965	1965	201
416	20241118	132500	608732010	1965	1965	1965	1965	0
417	20241118	132400	608732010	1965	1965	1965	1965	201
418	20241118	132300	608337045	1965	1965	1965	1965	0
419	20241118	132200	608337045	1965	1964	1965	1964	2464
420	20241118	132100	603497285	1965	1960	1965	1960	1225
421	20241118	132000	601091246	1960	1957	1960	1957	507
422	20241118	131900	600099026	1960	1960	1960	1960	6
423	20241118	131800	600087266	1960	1960	1960	1960	465
424	20241118	131700	599175866	1960	1960	1960	1960	111
425	20241118	131600	598958306	1960	1960	1960	1960	319
426	20241118	131500	598333066	1957	1957	1957	1957	20
427	20241118	131400	598293926	1956	1956	1956	1956	709
428	20241118	131300	596907122	1960	1960	1960	1960	1
429	20241118	131200	596905162	1964	1958	1964	1958	1100
430	20241118	131100	594744810	1950	1957	1957	1950	48
431	20241118	131000	594650988	1957	1957	1957	1957	13
432	20241118	130900	594625547	1957	1961	1961	1957	149
433	20241118	130800	594333550	1957	1957	1957	1957	0
434	20241118	130700	594333550	1957	1960	1960	1957	728
435	20241118	130600	592906754	1960	1965	1965	1960	937
436	20241118	130500	591069156	1965	1965	1965	1965	36
437	20241118	130400	590998416	1965	1961	1965	1961	204
438	20241118	130300	590598041	1961	1960	1961	1960	113
439	20241118	130200	590376559	1960	1960	1960	1960	0
440	20241118	130100	590376559	1960	1955	1960	1955	100
441	20241118	130000	590181019	1955	1950	1955	1949	206
442	20241118	125900	589778971	1950	1950	1955	1950	1223
443	20241118	125800	587394048	1949	1952	1952	1949	1051
444	20241118	125700	585344421	1952	1952	1952	1952	874
445	20241118	125600	583638373	1952	1950	1952	1950	68
446	20241118	125500	583505735	1949	1940	1949	1940	8377
447	20241118	125400	567215691	1940	1939	1940	1939	573
448	20241118	125300	566104640	1939	1940	1940	1939	483
449	20241118	125200	565167955	1940	1940	1944	1940	1253
450	20241118	125100	562737115	1944	1945	1945	1944	120
451	20241118	125000	562503719	1945	1945	1945	1945	102
452	20241118	124900	562305329	1944	1944	1944	1944	34
453	20241118	124800	562239233	1945	1945	1945	1944	1445
454	20241118	124700	559429232	1945	1945	1945	1945	50
455	20241118	124600	559331982	1945	1945	1945	1945	35
456	20241118	124500	559263907	1945	1945	1945	1945	20
457	20241118	124400	559225007	1945	1944	1945	1944	328
458	20241118	124300	558587231	1944	1944	1944	1944	35
459	20241118	124200	558519191	1944	1944	1944	1944	1
460	20241118	124100	558517247	1936	1945	1945	1936	560
461	20241118	124000	557429002	1936	1947	1947	1936	871
462	20241118	123900	555741067	1947	1947	1947	1947	2
463	20241118	123800	555737173	1940	1938	1949	1938	200
464	20241118	123700	555348365	1938	1930	1938	1930	169
465	20241118	123600	555021763	1928	1928	1928	1928	952
466	20241118	123500	553186307	1928	1925	1928	1925	5431
467	20241118	123400	542726403	1926	1926	1926	1926	18
468	20241118	123300	542691735	1926	1928	1928	1919	14886
469	20241118	123200	514085303	1928	1931	1931	1928	4055
470	20241118	123100	506262485	1931	1932	1934	1931	692
471	20241118	123000	504926199	1931	1931	1931	1931	0
472	20241118	122900	504926199	1931	1932	1932	1930	3294
473	20241118	122800	498566116	1932	1936	1936	1932	161
474	20241118	122700	498254860	1932	1932	1939	1931	9320
475	20241118	122600	480230466	1932	1942	1942	1932	7236
476	20241118	122500	466216432	1942	1949	1949	1942	215
477	20241118	122400	465798472	1950	1946	1950	1943	3323
478	20241118	122300	459331854	1945	1951	1951	1945	3846
479	20241118	122200	451844948	1958	1958	1958	1958	22
480	20241118	122100	451801872	1950	1952	1952	1950	1655
481	20241118	122000	448573647	1956	1954	1956	1952	460
482	20241118	121900	447674687	1954	1953	1954	1953	135
483	20241118	121800	447411031	1952	1952	1952	1952	170
484	20241118	121700	447079191	1954	1953	1954	1947	9992
485	20241118	121600	427603987	1965	1953	1965	1953	3501
486	20241118	121500	420766522	1953	1953	1953	1953	100
487	20241118	121400	420571222	1953	1961	1961	1953	1131
488	20241118	121300	418359611	1962	1962	1962	1962	133
489	20241118	121200	418098665	1962	1963	1963	1962	74
490	20241118	121100	417953472	1963	1965	1965	1963	2377
491	20241118	121000	413287339	1965	1965	1965	1965	459
492	20241118	120900	412385404	1963	1963	1963	1963	0
493	20241118	120800	412385404	1963	1973	1973	1963	2874
494	20241118	120700	406733831	1973	1974	1974	1973	6
495	20241118	120600	406721992	1969	1969	1969	1969	0
496	20241118	120500	406721992	1969	1969	1969	1969	161
497	20241118	120400	406404983	1969	1970	1970	1969	1208
498	20241118	120300	404026226	1975	1975	1975	1971	30
499	20241118	120200	403967036	1975	1975	1975	1975	100
500	20241118	120100	403769536	1975	1980	1980	1975	432
501	20241118	120000	402916181	1975	1980	1980	1969	1585
502	20241118	115900	399788259	1980	1980	1980	1975	504
503	20241118	115800	398790364	1980	1978	1980	1978	153
504	20241118	115700	398487584	1975	1978	1980	1974	537
505	20241118	115600	397426584	1979	1976	1979	1976	1813
506	20241118	115500	393840267	1977	1976	1977	1976	181
507	20241118	115400	393482441	1975	1976	1976	1975	533
508	20241118	115300	392429656	1975	1975	1975	1975	302
509	20241118	115200	391833206	1974	1973	1974	1973	89
510	20241118	115100	391657570	1974	1973	1974	1972	728
511	20241118	115000	390220823	1974	1974	1974	1974	875
512	20241118	114900	388493573	1974	1974	1974	1974	112
513	20241118	114800	388272485	1974	1947	1974	1947	10027
514	20241118	114700	368693528	1944	1945	1945	1944	841
515	20241118	114600	367058124	1944	1945	1945	1944	317
516	20241118	114500	366441569	1945	1946	1946	1945	222
517	20241118	114400	366009757	1945	1941	1945	1937	965
518	20241118	114300	364136427	1943	1948	1948	1940	5417
519	20241118	114200	353597346	1950	1950	1950	1950	502
520	20241118	114100	352618446	1950	1945	1950	1945	501
521	20241118	114000	351643996	1945	1947	1947	1945	1500
522	20241118	113900	348725934	1945	1954	1955	1945	845
523	20241118	113800	347079059	1954	1954	1954	1954	690
524	20241118	113700	345730799	1960	1946	1964	1944	786
525	20241118	113600	344200088	1946	1969	1969	1946	2144
526	20241118	113500	340017078	1955	1962	1962	1955	3000
527	20241118	113400	334149678	1962	1970	1970	1962	1221
528	20241118	113300	331753458	1974	1974	1974	1974	506
529	20241118	113200	330754614	1974	1970	1974	1970	670
530	20241118	113100	329434302	1957	1961	1961	1957	2000
531	20241118	113000	325517267	1976	1967	1976	1961	5380
532	20241118	112900	314936566	1967	1978	1978	1967	2079
533	20241118	112800	310846170	1967	1971	1971	1967	1300
534	20241118	112700	308287586	1971	1979	1979	1971	233
535	20241118	112600	307828301	1979	1975	1979	1975	324
536	20241118	112500	307187993	1975	1970	1998	1970	2262
537	20241118	112400	302721322	1970	1950	1970	1950	3880
538	20241118	112300	295153162	1950	1990	1990	1923	10134
539	20241118	112200	275211196	1990	1991	1997	1990	763
540	20241118	112100	273692415	1999	1998	1999	1991	3648
541	20241118	112000	266413333	2000	2000	2000	2000	2397
542	20241118	111900	261619333	2000	2000	2000	2000	30
543	20241118	111800	261559333	2000	2000	2000	1998	2958
544	20241118	111700	255646636	1999	2000	2000	1999	131
545	20241118	111600	255384641	2015	2015	2015	2010	1008
546	20241118	111500	253356361	2015	2000	2015	1998	3346
547	20241118	111400	246667265	2000	2015	2015	2000	14998
548	20241118	111300	216644710	2015	2015	2015	2015	568
549	20241118	111200	215500190	2015	2015	2015	2015	4
550	20241118	111100	215492130	2025	2025	2025	2010	2651
551	20241118	111000	210162940	2015	2020	2025	2015	3145
552	20241118	110900	203796465	2025	2025	2025	2025	231
553	20241118	110800	203328690	2025	2020	2025	2015	1120
554	20241118	110700	201071810	2020	2015	2020	2015	514
555	20241118	110600	200033845	2020	2020	2020	2020	1
556	20241118	110500	200031825	2020	2020	2020	2020	50
557	20241118	110400	199930825	2015	2020	2020	2015	3
558	20241118	110300	199924770	2020	2020	2020	2020	6
559	20241118	110200	199912650	2020	2020	2020	2020	1
560	20241118	110100	199910630	2020	2020	2020	2020	1
561	20241118	110000	199908610	2010	2010	2010	2010	0
562	20241118	105900	199908610	2010	2020	2020	2005	1669
563	20241118	105800	196560410	2010	2010	2010	2010	0
564	20241118	105700	196560410	2010	2010	2010	2010	0
565	20241118	105600	196560410	2010	2010	2010	2010	0
566	20241118	105500	196560410	2010	2010	2010	2010	91
567	20241118	105400	196377500	2010	2010	2010	2010	0
568	20241118	105300	196377500	2010	2010	2010	2010	0
569	20241118	105200	196377500	2010	2035	2035	2005	7291
570	20241118	105100	181712005	2025	2030	2035	2025	831
571	20241118	105000	180025590	2035	2035	2035	2035	5
572	20241118	104900	180015415	2035	2035	2035	2035	1
573	20241118	104800	180013380	2035	2025	2035	2020	2139
574	20241118	104700	175683045	2025	2025	2025	2025	28
575	20241118	104600	175626345	2025	2025	2025	2025	0
576	20241118	104500	175626345	2025	2025	2025	2025	95
577	20241118	104400	175433970	2025	2025	2025	2025	201
578	20241118	104300	175026945	2020	2025	2025	2020	2979
579	20241118	104200	169009260	2025	2025	2025	2025	0
580	20241118	104100	169009260	2025	2030	2030	2025	235
581	20241118	104000	168533370	2025	2025	2025	2025	2859
582	20241118	103900	162743895	2030	2030	2030	2030	148
583	20241118	103800	162443455	2030	2030	2030	2030	600
584	20241118	103700	161225455	2030	2030	2030	2030	64
585	20241118	103600	161095535	2030	2030	2030	2030	620
586	20241118	103500	159836935	2030	2035	2040	2030	1257
587	20241118	103400	157278900	2030	2030	2040	2025	5541
588	20241118	103300	146050920	2030	2050	2050	2030	1788
589	20241118	103200	142421140	2030	2040	2040	2030	7000
590	20241118	103100	128195260	2040	2040	2040	2040	0
591	20241118	103000	128195260	2040	2040	2040	2040	30
592	20241118	102900	128134060	2040	2040	2040	2040	1000
593	20241118	102800	126094060	2040	2040	2040	2040	300
594	20241118	102700	125482060	2040	2040	2040	2040	0
595	20241118	102600	125482060	2040	2040	2040	2040	0
596	20241118	102500	125482060	2040	2040	2040	2040	0
597	20241118	102400	125482060	2040	2040	2040	2040	0
598	20241118	102300	125482060	2040	2040	2040	2040	1926
599	20241118	102200	121553020	2045	2045	2045	2045	89
600	20241118	102100	121371015	2045	2045	2045	2045	1034
601	20241118	102000	119256485	2045	2045	2045	2045	1009
602	20241118	101900	117193080	2050	2050	2050	2050	19
603	20241118	101800	117154130	2040	2040	2040	2040	113
604	20241118	101700	116923610	2040	2040	2040	2040	0
605	20241118	101600	116923610	2040	2040	2040	2040	50
606	20241118	101500	116821610	2040	2040	2040	2040	0
607	20241118	101400	116821610	2040	2040	2040	2040	1755
608	20241118	101300	113241410	2040	2040	2040	2040	2000
609	20241118	101200	109161410	2040	2045	2045	2040	146
610	20241118	101100	108862890	2045	2040	2045	2040	145
611	20241118	101000	108567085	2035	2040	2040	2035	5793
612	20241118	100900	96766965	2045	2045	2045	2045	204
613	20241118	100800	96349785	2050	2050	2050	2050	23
614	20241118	100700	96302635	2050	2050	2050	2050	40
615	20241118	100600	96220635	2055	2055	2055	2055	10
616	20241118	100500	96200085	2055	2055	2055	2055	0
617	20241118	100400	96200085	2055	2055	2055	2055	0
618	20241118	100300	96200085	2055	2055	2055	2055	1
619	20241118	100200	96198030	2040	2050	2055	2040	7228
620	20241118	100100	81434505	2050	2050	2050	2050	124
621	20241118	100000	81180305	2050	2040	2055	2040	1851
622	20241118	095900	77391765	2040	2040	2040	2040	0
623	20241118	095800	77391765	2040	2040	2040	2040	10
624	20241118	095700	77371365	2040	2040	2040	2040	1342
625	20241118	095600	74633685	2040	2045	2045	2040	1807
626	20241118	095500	70944060	2045	2050	2050	2045	1053
627	20241118	095400	68790660	2050	2050	2050	2050	655
628	20241118	095300	67447910	2045	2055	2055	2045	1613
629	20241118	095200	64141040	2065	2065	2065	2065	0
630	20241118	095100	64141040	2065	2065	2065	2065	800
631	20241118	095000	62489040	2065	2065	2065	2065	0
632	20241118	094900	62489040	2065	2065	2065	2065	5
633	20241118	094800	62478715	2050	2055	2060	2050	1914
634	20241118	094700	58540270	2050	2050	2050	2050	676
635	20241118	094600	57154470	2045	2050	2050	2045	2835
636	20241118	094500	51348355	2050	2050	2050	2050	352
637	20241118	094400	50626755	2055	2055	2055	2055	0
638	20241118	094300	50626755	2055	2055	2055	2055	0
639	20241118	094200	50626755	2055	2055	2055	2055	98
640	20241118	094100	50425365	2055	2055	2055	2055	0
641	20241118	094000	50425365	2055	2055	2055	2050	841
642	20241118	093900	48701270	2055	2055	2055	2055	76
643	20241118	093800	48545090	2055	2055	2055	2055	110
644	20241118	093700	48319040	2050	2055	2055	2050	703
645	20241118	093600	46877885	2055	2055	2055	2055	21
646	20241118	093500	46834730	2055	2055	2060	2050	132
647	20241118	093400	46563455	2055	2055	2055	2055	0
648	20241118	093300	46563455	2055	2060	2060	2055	438
649	20241118	093200	45662160	2060	2060	2060	2060	3
650	20241118	093100	45655980	2060	2060	2060	2060	1
651	20241118	093000	45653920	2060	2060	2060	2060	10
652	20241118	092900	45633320	2060	2060	2060	2060	125
653	20241118	092800	45375820	2060	2060	2060	2060	1
654	20241118	092700	45373760	2040	2040	2040	2040	0
655	20241118	092600	45373760	2040	2055	2055	2040	1567
656	20241118	092500	42162845	2055	2055	2055	2055	178
657	20241118	092400	41797055	2055	2055	2055	2055	0
658	20241118	092300	41797055	2055	2055	2055	2055	9
659	20241118	092200	41778560	2050	2055	2055	2050	514
660	20241118	092100	40722295	2055	2055	2055	2055	530
661	20241118	092000	39633145	2055	2055	2055	2055	5
662	20241118	091900	39622870	2055	2050	2055	2050	161
663	20241118	091800	39292795	2060	2055	2060	2055	59
664	20241118	091700	39171285	2055	2055	2055	2055	382
665	20241118	091600	38386275	2055	2055	2060	2055	620
666	20241118	091500	37109625	2055	2045	2060	2040	1181
667	20241118	091400	34682880	2045	2045	2045	2045	72
668	20241118	091300	34535640	2045	2040	2045	2040	823
669	20241118	091200	32856715	2040	2040	2040	2040	755
670	20241118	091100	31316515	2040	2030	2040	2020	1454
671	20241118	091000	28376465	2030	2040	2040	2030	306
672	20241118	090900	27753705	2055	2050	2055	2040	560
673	20241118	090800	26603190	2055	2040	2060	2040	2109
674	20241118	090700	22260765	2045	2040	2060	2030	3181
675	20241118	090600	15752110	2035	2040	2040	2035	195
676	20241118	090500	15355035	2040	2045	2045	2010	3609
677	20241118	090400	8083650	2020	2025	2025	2010	1563
678	20241118	090300	4938245	2030	2045	2045	2030	690
679	20241118	090200	3534545	2045	2035	2045	2030	775
680	20241118	090100	1960495	2035	2045	2045	2035	390
681	20241118	090000	1164555	2060	2065	2065	2055	564