KissMeData/201490/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203200	123469196	1937	1937	1937	1937	5432
3	20241113	203100	123469196	1937	1937	1937	1937	0
4	20241113	203000	123469196	1937	1937	1937	1937	0
5	20241113	202900	123469196	1937	1937	1937	1937	0
6	20241113	202800	123469196	1937	1937	1937	1937	0
7	20241113	202700	123469196	1937	1937	1937	1937	0
8	20241113	202600	123469196	1937	1937	1937	1937	0
9	20241113	202500	123469196	1937	1937	1937	1937	0
10	20241113	202400	123469196	1937	1937	1937	1937	0
11	20241113	202300	123469196	1937	1937	1937	1937	0
12	20241113	202200	123469196	1937	1937	1937	1937	0
13	20241113	202100	123469196	1937	1937	1937	1937	0
14	20241113	202000	123469196	1937	1937	1937	1937	0
15	20241113	201900	123469196	1937	1937	1937	1937	0
16	20241113	201800	123469196	1937	1937	1937	1937	0
17	20241113	201700	123469196	1937	1937	1937	1937	0
18	20241113	201600	123469196	1937	1937	1937	1937	0
19	20241113	201500	123469196	1937	1937	1937	1937	0
20	20241113	201400	123469196	1937	1937	1937	1937	0
21	20241113	201300	123469196	1937	1937	1937	1937	0
22	20241113	201200	123469196	1937	1937	1937	1937	0
23	20241113	201100	123469196	1937	1937	1937	1937	0
24	20241113	201000	123469196	1937	1937	1937	1937	0
25	20241113	200900	123469196	1937	1937	1937	1937	0
26	20241113	200800	123469196	1937	1937	1937	1937	0
27	20241113	200700	123469196	1937	1937	1937	1937	0
28	20241113	200600	123469196	1937	1937	1937	1937	0
29	20241113	200500	123469196	1937	1937	1937	1937	0
30	20241113	200400	123469196	1937	1937	1937	1937	0
31	20241113	200300	123469196	1937	1937	1937	1937	0
32	20241113	200200	123469196	1937	1937	1937	1937	5432
33	20241113	200100	123469196	1937	1937	1937	1937	0
34	20241113	200000	123469196	1937	1937	1937	1937	0
35	20241113	195900	123469196	1937	1937	1937	1937	0
36	20241113	195800	123469196	1937	1937	1937	1937	0
37	20241113	195700	123469196	1937	1937	1937	1937	0
38	20241113	195600	123469196	1937	1937	1937	1937	0
39	20241113	195500	123469196	1937	1937	1937	1937	0
40	20241113	195400	123469196	1937	1937	1937	1937	0
41	20241113	195300	123469196	1937	1937	1937	1937	0
42	20241113	195200	123469196	1937	1937	1937	1937	0
43	20241113	195100	123469196	1937	1937	1937	1937	0
44	20241113	195000	123469196	1937	1937	1937	1937	0
45	20241113	194900	123469196	1937	1937	1937	1937	0
46	20241113	194800	123469196	1937	1937	1937	1937	0
47	20241113	194700	123469196	1937	1937	1937	1937	0
48	20241113	194600	123469196	1937	1937	1937	1937	0
49	20241113	194500	123469196	1937	1937	1937	1937	0
50	20241113	194400	123469196	1937	1937	1937	1937	0
51	20241113	194300	123469196	1937	1937	1937	1937	0
52	20241113	194200	123469196	1937	1937	1937	1937	0
53	20241113	194100	123469196	1937	1937	1937	1937	0
54	20241113	194000	123469196	1937	1937	1937	1937	0
55	20241113	193900	123469196	1937	1937	1937	1937	0
56	20241113	193800	123469196	1937	1937	1937	1937	0
57	20241113	193700	123469196	1937	1937	1937	1937	0
58	20241113	193600	123469196	1937	1937	1937	1937	0
59	20241113	193500	123469196	1937	1937	1937	1937	0
60	20241113	193400	123469196	1937	1937	1937	1937	0
61	20241113	193300	123469196	1937	1937	1937	1937	0
62	20241113	193200	123469196	1937	1937	1937	1937	5432
63	20241113	193100	123469196	1937	1937	1937	1937	0
64	20241113	193000	123469196	1937	1937	1937	1937	0
65	20241113	192900	123469196	1937	1937	1937	1937	0
66	20241113	192800	123469196	1937	1937	1937	1937	0
67	20241113	192700	123469196	1937	1937	1937	1937	0
68	20241113	192600	123469196	1937	1937	1937	1937	0
69	20241113	192500	123469196	1937	1937	1937	1937	0
70	20241113	192400	123469196	1937	1937	1937	1937	0
71	20241113	192300	123469196	1937	1937	1937	1937	0
72	20241113	192200	123469196	1937	1937	1937	1937	0
73	20241113	192100	123469196	1937	1937	1937	1937	0
74	20241113	192000	123469196	1937	1937	1937	1937	0
75	20241113	191900	123469196	1937	1937	1937	1937	0
76	20241113	191800	123469196	1937	1937	1937	1937	0
77	20241113	191700	123469196	1937	1937	1937	1937	0
78	20241113	191600	123469196	1937	1937	1937	1937	0
79	20241113	191500	123469196	1937	1937	1937	1937	0
80	20241113	191400	123469196	1937	1937	1937	1937	0
81	20241113	191300	123469196	1937	1937	1937	1937	0
82	20241113	191200	123469196	1937	1937	1937	1937	0
83	20241113	191100	123469196	1937	1937	1937	1937	0
84	20241113	191000	123469196	1937	1937	1937	1937	0
85	20241113	190900	123469196	1937	1937	1937	1937	0
86	20241113	190800	123469196	1937	1937	1937	1937	0
87	20241113	190700	123469196	1937	1937	1937	1937	0
88	20241113	190600	123469196	1937	1937	1937	1937	0
89	20241113	190500	123469196	1937	1937	1937	1937	0
90	20241113	190400	123469196	1937	1937	1937	1937	0
91	20241113	190300	123469196	1937	1937	1937	1937	0
92	20241113	190200	123469196	1937	1937	1937	1937	5432
93	20241113	190100	123469196	1937	1937	1937	1937	0
94	20241113	190000	123469196	1937	1937	1937	1937	0
95	20241113	185900	123469196	1937	1937	1937	1937	0
96	20241113	185800	123469196	1937	1937	1937	1937	0
97	20241113	185700	123469196	1937	1937	1937	1937	0
98	20241113	185600	123469196	1937	1937	1937	1937	0
99	20241113	185500	123469196	1937	1937	1937	1937	0
100	20241113	185400	123469196	1937	1937	1937	1937	0
101	20241113	185300	123469196	1937	1937	1937	1937	0
102	20241113	185200	123469196	1937	1937	1937	1937	0
103	20241113	185100	123469196	1937	1937	1937	1937	0
104	20241113	185000	123469196	1937	1937	1937	1937	0
105	20241113	184900	123469196	1937	1937	1937	1937	0
106	20241113	184800	123469196	1937	1937	1937	1937	0
107	20241113	184700	123469196	1937	1937	1937	1937	0
108	20241113	184600	123469196	1937	1937	1937	1937	0
109	20241113	184500	123469196	1937	1937	1937	1937	0
110	20241113	184400	123469196	1937	1937	1937	1937	0
111	20241113	184300	123469196	1937	1937	1937	1937	0
112	20241113	184200	123469196	1937	1937	1937	1937	0
113	20241113	184100	123469196	1937	1937	1937	1937	0
114	20241113	184000	123469196	1937	1937	1937	1937	0
115	20241113	183900	123469196	1937	1937	1937	1937	0
116	20241113	183800	123469196	1937	1937	1937	1937	0
117	20241113	183700	123469196	1937	1937	1937	1937	0
118	20241113	183600	123469196	1937	1937	1937	1937	0
119	20241113	183500	123469196	1937	1937	1937	1937	0
120	20241113	183400	123469196	1937	1937	1937	1937	0
121	20241113	183300	123469196	1937	1937	1937	1937	0
122	20241113	183200	123469196	1937	1937	1937	1937	5432
123	20241113	183100	123469196	1937	1937	1937	1937	0
124	20241113	183000	123469196	1937	1937	1937	1937	0
125	20241113	182900	123469196	1937	1937	1937	1937	0
126	20241113	182800	123469196	1937	1937	1937	1937	0
127	20241113	182700	123469196	1937	1937	1937	1937	0
128	20241113	182600	123469196	1937	1937	1937	1937	0
129	20241113	182500	123469196	1937	1937	1937	1937	0
130	20241113	182400	123469196	1937	1937	1937	1937	0
131	20241113	182300	123469196	1937	1937	1937	1937	0
132	20241113	182200	123469196	1937	1937	1937	1937	0
133	20241113	182100	123469196	1937	1937	1937	1937	0
134	20241113	182000	123469196	1937	1937	1937	1937	0
135	20241113	181900	123469196	1937	1937	1937	1937	0
136	20241113	181800	123469196	1937	1937	1937	1937	0
137	20241113	181700	123469196	1937	1937	1937	1937	0
138	20241113	181600	123469196	1937	1937	1937	1937	0
139	20241113	181500	123469196	1937	1937	1937	1937	0
140	20241113	181400	123469196	1937	1937	1937	1937	0
141	20241113	181300	123469196	1937	1937	1937	1937	0
142	20241113	181200	123469196	1937	1937	1937	1937	0
143	20241113	181100	123469196	1937	1937	1937	1937	0
144	20241113	181000	123469196	1937	1937	1937	1937	0
145	20241113	180900	123469196	1937	1937	1937	1937	0
146	20241113	180800	123469196	1937	1937	1937	1937	0
147	20241113	180700	123469196	1937	1937	1937	1937	0
148	20241113	180600	123469196	1937	1937	1937	1937	0
149	20241113	180500	123469196	1937	1937	1937	1937	0
150	20241113	180400	123469196	1937	1937	1937	1937	0
151	20241113	180300	123469196	1937	1937	1937	1937	0
152	20241113	180200	123469196	1937	1937	1937	1937	5432
153	20241113	180100	123469196	1937	1937	1937	1937	0
154	20241113	180000	123469196	1937	1937	1937	1937	0
155	20241113	175900	123469196	1937	1937	1937	1937	0
156	20241113	175800	123469196	1937	1937	1937	1937	0
157	20241113	175700	123469196	1937	1937	1937	1937	0
158	20241113	175600	123469196	1937	1937	1937	1937	0
159	20241113	175500	123469196	1937	1937	1937	1937	0
160	20241113	175400	123469196	1937	1937	1937	1937	0
161	20241113	175300	123469196	1937	1937	1937	1937	0
162	20241113	175200	123469196	1937	1937	1937	1937	0
163	20241113	175100	123469196	1937	1937	1937	1937	0
164	20241113	175000	123469196	1937	1937	1937	1937	0
165	20241113	174900	123469196	1937	1937	1937	1937	0
166	20241113	174800	123469196	1937	1937	1937	1937	0
167	20241113	174700	123469196	1937	1937	1937	1937	0
168	20241113	174600	123469196	1937	1937	1937	1937	0
169	20241113	174500	123469196	1937	1937	1937	1937	0
170	20241113	174400	123469196	1937	1937	1937	1937	0
171	20241113	174300	123469196	1937	1937	1937	1937	0
172	20241113	174200	123469196	1937	1937	1937	1937	0
173	20241113	174100	123469196	1937	1937	1937	1937	0
174	20241113	174000	123469196	1937	1937	1937	1937	0
175	20241113	173900	123469196	1937	1937	1937	1937	0
176	20241113	173800	123469196	1937	1937	1937	1937	0
177	20241113	173700	123469196	1937	1937	1937	1937	0
178	20241113	173600	123469196	1937	1937	1937	1937	0
179	20241113	173500	123469196	1937	1937	1937	1937	0
180	20241113	173400	123469196	1937	1937	1937	1937	0
181	20241113	173300	123469196	1937	1937	1937	1937	0
182	20241113	173200	123469196	1937	1937	1937	1937	5432
183	20241113	173100	123469196	1937	1937	1937	1937	0
184	20241113	173000	123469196	1937	1937	1937	1937	0
185	20241113	172900	123469196	1937	1937	1937	1937	0
186	20241113	172800	123469196	1937	1937	1937	1937	0
187	20241113	172700	123469196	1937	1937	1937	1937	0
188	20241113	172600	123469196	1937	1937	1937	1937	0
189	20241113	172500	123469196	1937	1937	1937	1937	0
190	20241113	172400	123469196	1937	1937	1937	1937	0
191	20241113	172300	123469196	1937	1937	1937	1937	0
192	20241113	172200	123469196	1937	1937	1937	1937	0
193	20241113	172100	123469196	1937	1937	1937	1937	0
194	20241113	172000	123469196	1937	1937	1937	1937	0
195	20241113	171900	123469196	1937	1937	1937	1937	0
196	20241113	171800	123469196	1937	1937	1937	1937	0
197	20241113	171700	123469196	1937	1937	1937	1937	0
198	20241113	171600	123469196	1937	1937	1937	1937	0
199	20241113	171500	123469196	1937	1937	1937	1937	0
200	20241113	171400	123469196	1937	1937	1937	1937	0
201	20241113	171300	123469196	1937	1937	1937	1937	0
202	20241113	171200	123469196	1937	1937	1937	1937	0
203	20241113	171100	123469196	1937	1937	1937	1937	0
204	20241113	171000	123469196	1937	1937	1937	1937	0
205	20241113	170900	123469196	1937	1937	1937	1937	0
206	20241113	170800	123469196	1937	1937	1937	1937	0
207	20241113	170700	123469196	1937	1937	1937	1937	0
208	20241113	170600	123469196	1937	1937	1937	1937	0
209	20241113	170500	123469196	1937	1937	1937	1937	0
210	20241113	170400	123469196	1937	1937	1937	1937	0
211	20241113	170300	123469196	1937	1937	1937	1937	0
212	20241113	170200	123469196	1937	1937	1937	1937	5432
213	20241113	170100	123469196	1937	1937	1937	1937	0
214	20241113	170000	123469196	1937	1937	1937	1937	0
215	20241113	165900	123469196	1937	1937	1937	1937	0
216	20241113	165800	123469196	1937	1937	1937	1937	0
217	20241113	165700	123469196	1937	1937	1937	1937	0
218	20241113	165600	123469196	1937	1937	1937	1937	0
219	20241113	165500	123469196	1937	1937	1937	1937	0
220	20241113	165400	123469196	1937	1937	1937	1937	0
221	20241113	165300	123469196	1937	1937	1937	1937	0
222	20241113	165200	123469196	1937	1937	1937	1937	0
223	20241113	165100	123469196	1937	1937	1937	1937	0
224	20241113	165000	123469196	1937	1937	1937	1937	0
225	20241113	164900	123469196	1937	1937	1937	1937	0
226	20241113	164800	123469196	1937	1937	1937	1937	0
227	20241113	164700	123469196	1937	1937	1937	1937	0
228	20241113	164600	123469196	1937	1937	1937	1937	0
229	20241113	164500	123469196	1937	1937	1937	1937	0
230	20241113	164400	123469196	1937	1937	1937	1937	0
231	20241113	164300	123469196	1937	1937	1937	1937	0
232	20241113	164200	123469196	1937	1937	1937	1937	0
233	20241113	164100	123469196	1937	1937	1937	1937	0
234	20241113	164000	123469196	1937	1937	1937	1937	0
235	20241113	163900	123469196	1937	1937	1937	1937	0
236	20241113	163800	123469196	1937	1937	1937	1937	0
237	20241113	163700	123469196	1937	1937	1937	1937	0
238	20241113	163600	123469196	1937	1937	1937	1937	0
239	20241113	163500	123469196	1937	1937	1937	1937	0
240	20241113	163400	123469196	1937	1937	1937	1937	0
241	20241113	163300	123469196	1937	1937	1937	1937	0
242	20241113	163200	123469196	1937	1937	1937	1937	5432
243	20241113	163100	123469196	1937	1937	1937	1937	0
244	20241113	163000	123469196	1937	1937	1937	1937	0
245	20241113	162900	123469196	1937	1937	1937	1937	0
246	20241113	162800	123469196	1937	1937	1937	1937	0
247	20241113	162700	123469196	1937	1937	1937	1937	0
248	20241113	162600	123469196	1937	1937	1937	1937	0
249	20241113	162500	123469196	1937	1937	1937	1937	0
250	20241113	162400	123469196	1937	1937	1937	1937	0
251	20241113	162300	123469196	1937	1937	1937	1937	0
252	20241113	162200	123469196	1937	1937	1937	1937	0
253	20241113	162100	123469196	1937	1937	1937	1937	0
254	20241113	162000	123469196	1937	1937	1937	1937	0
255	20241113	161900	123469196	1937	1937	1937	1937	0
256	20241113	161800	123469196	1937	1937	1937	1937	0
257	20241113	161700	123469196	1937	1937	1937	1937	0
258	20241113	161600	123469196	1937	1937	1937	1937	0
259	20241113	161500	123469196	1937	1937	1937	1937	0
260	20241113	161400	123469196	1937	1937	1937	1937	0
261	20241113	161300	123469196	1937	1937	1937	1937	0
262	20241113	161200	123469196	1937	1937	1937	1937	0
263	20241113	161100	123469196	1937	1937	1937	1937	0
264	20241113	161000	123469196	1937	1937	1937	1937	0
265	20241113	160900	123469196	1937	1937	1937	1937	0
266	20241113	160800	123469196	1937	1937	1937	1937	0
267	20241113	160700	123469196	1937	1937	1937	1937	0
268	20241113	160600	123469196	1937	1937	1937	1937	0
269	20241113	160500	123469196	1937	1937	1937	1937	0
270	20241113	160400	123469196	1937	1937	1937	1937	0
271	20241113	160300	123469196	1937	1937	1937	1937	0
272	20241113	160200	123469196	1937	1937	1937	1937	5432
273	20241113	160100	123469196	1937	1937	1937	1937	0
274	20241113	160000	123469196	1937	1937	1937	1937	0
275	20241113	155900	123469196	1937	1937	1937	1937	0
276	20241113	155800	123469196	1937	1937	1937	1937	0
277	20241113	155700	123469196	1937	1937	1937	1937	0
278	20241113	155600	123469196	1937	1937	1937	1937	0
279	20241113	155500	123469196	1937	1937	1937	1937	0
280	20241113	155400	123469196	1937	1937	1937	1937	0
281	20241113	155300	123469196	1937	1937	1937	1937	0
282	20241113	155200	123469196	1937	1937	1937	1937	0
283	20241113	155100	123469196	1937	1937	1937	1937	0
284	20241113	155000	123469196	1937	1937	1937	1937	0
285	20241113	154900	123469196	1937	1937	1937	1937	0
286	20241113	154800	123469196	1937	1937	1937	1937	0
287	20241113	154700	123469196	1937	1937	1937	1937	0
288	20241113	154600	123469196	1937	1937	1937	1937	0
289	20241113	154500	123469196	1937	1937	1937	1937	0
290	20241113	154400	123469196	1937	1937	1937	1937	0
291	20241113	154300	123469196	1937	1937	1937	1937	0
292	20241113	154200	123469196	1937	1937	1937	1937	0
293	20241113	154100	123469196	1937	1937	1937	1937	0
294	20241113	154000	123469196	1937	1937	1937	1937	0
295	20241113	153900	123469196	1937	1937	1937	1937	0
296	20241113	153800	123469196	1937	1937	1937	1937	0
297	20241113	153700	123469196	1937	1937	1937	1937	0
298	20241113	153600	123469196	1937	1937	1937	1937	0
299	20241113	153500	123469196	1937	1937	1937	1937	0
300	20241113	153400	123469196	1937	1937	1937	1937	0
301	20241113	153300	123469196	1937	1937	1937	1937	0
302	20241113	153200	123469196	1937	1937	1937	1937	5432
303	20241113	153100	123469196	1937	1937	1937	1937	0
304	20241113	153000	123469196	1937	1937	1937	1937	5432
305	20241113	152900	112947412	1924	1924	1924	1924	0
306	20241113	152800	112947412	1924	1924	1924	1924	0
307	20241113	152700	112947412	1924	1924	1924	1924	0
308	20241113	152600	112947412	1924	1924	1924	1924	0
309	20241113	152500	112947412	1924	1924	1924	1924	0
310	20241113	152400	112947412	1924	1924	1924	1924	0
311	20241113	152300	112947412	1924	1924	1924	1924	0
312	20241113	152200	112947412	1924	1924	1924	1924	0
313	20241113	152100	112947412	1924	1924	1924	1924	0
314	20241113	152000	112947412	1924	1924	1924	1924	0
315	20241113	151900	112947412	1924	1908	1924	1901	466
316	20241113	151800	112059039	1900	1921	1929	1900	2068
317	20241113	151700	108108024	1920	1925	1925	1915	1310
318	20241113	151600	105593460	1934	1934	1934	1934	8
319	20241113	151500	105577988	1934	1934	1934	1934	0
320	20241113	151400	105577988	1934	1934	1934	1934	1
321	20241113	151300	105576054	1922	1924	1924	1922	1000
322	20241113	151200	103653998	1935	1934	1935	1934	30
323	20241113	151100	103595977	1934	1926	1934	1924	1177
324	20241113	151000	101330509	1935	1929	1935	1926	14
325	20241113	150900	101303482	1931	1931	1931	1931	1
326	20241113	150800	101301551	1935	1934	1935	1934	21
327	20241113	150700	101260936	1934	1934	1934	1934	0
328	20241113	150600	101260936	1934	1934	1934	1934	0
329	20241113	150500	101260936	1934	1934	1934	1934	10
330	20241113	150400	101241596	1935	1935	1935	1935	0
331	20241113	150300	101241596	1935	1930	1935	1929	247
332	20241113	150200	100763910	1925	1925	1925	1925	0
333	20241113	150100	100763910	1925	1925	1925	1925	0
334	20241113	150000	100763910	1925	1927	1927	1925	1106
335	20241113	145900	98634631	1935	1935	1935	1935	0
336	20241113	145800	98634631	1935	1935	1935	1935	0
337	20241113	145700	98634631	1935	1935	1935	1935	0
338	20241113	145600	98634631	1935	1935	1935	1935	0
339	20241113	145500	98634631	1935	1935	1935	1935	0
340	20241113	145400	98634631	1935	1930	1935	1930	2
341	20241113	145300	98630766	1924	1924	1924	1924	4
342	20241113	145200	98623070	1935	1935	1935	1935	0
343	20241113	145100	98623070	1935	1935	1935	1935	0
344	20241113	145000	98623070	1935	1935	1935	1935	22
345	20241113	144900	98580500	1935	1924	1935	1924	7
346	20241113	144800	98566984	1935	1934	1935	1934	21
347	20241113	144700	98526369	1934	1934	1934	1934	225
348	20241113	144600	98091219	1935	1935	1935	1935	0
349	20241113	144500	98091219	1935	1934	1935	1934	30
350	20241113	144400	98033184	1921	1921	1921	1921	0
351	20241113	144300	98033184	1921	1922	1922	1921	135
352	20241113	144200	97773718	1925	1925	1925	1923	147
353	20241113	144100	97490945	1930	1930	1930	1930	0
354	20241113	144000	97490945	1930	1930	1930	1930	20
355	20241113	143900	97452345	1925	1925	1925	1925	0
356	20241113	143800	97452345	1925	1925	1925	1925	381
357	20241113	143700	96718920	1935	1935	1935	1935	0
358	20241113	143600	96718920	1935	1935	1935	1935	0
359	20241113	143500	96718920	1935	1935	1935	1935	0
360	20241113	143400	96718920	1935	1935	1935	1935	14
361	20241113	143300	96691830	1934	1934	1934	1934	0
362	20241113	143200	96691830	1934	1934	1934	1934	0
363	20241113	143100	96691830	1934	1930	1934	1930	22
364	20241113	143000	96649286	1925	1925	1925	1925	0
365	20241113	142900	96649286	1925	1925	1925	1925	0
366	20241113	142800	96649286	1925	1935	1935	1925	292
367	20241113	142700	96084346	1935	1934	1935	1934	13
368	20241113	142600	96059201	1936	1936	1936	1936	12
369	20241113	142500	96035969	1931	1931	1931	1931	0
370	20241113	142400	96035969	1931	1931	1931	1931	0
371	20241113	142300	96035969	1931	1931	1931	1931	1
372	20241113	142200	96034038	1925	1925	1925	1925	128
373	20241113	142100	95787638	1934	1934	1934	1934	0
374	20241113	142000	95787638	1934	1934	1934	1934	0
375	20241113	141900	95787638	1934	1934	1934	1934	0
376	20241113	141800	95787638	1934	1934	1934	1934	0
377	20241113	141700	95787638	1934	1934	1934	1934	0
378	20241113	141600	95787638	1934	1934	1934	1934	1
379	20241113	141500	95785704	1924	1924	1924	1924	172
380	20241113	141400	95454776	1940	1940	1940	1940	0
381	20241113	141300	95454776	1940	1940	1940	1940	0
382	20241113	141200	95454776	1940	1940	1940	1940	0
383	20241113	141100	95454776	1940	1940	1940	1940	0
384	20241113	141000	95454776	1940	1940	1940	1940	0
385	20241113	140900	95454776	1940	1940	1940	1940	0
386	20241113	140800	95454776	1940	1940	1940	1940	0
387	20241113	140700	95454776	1940	1940	1940	1940	0
388	20241113	140600	95454776	1940	1940	1940	1940	0
389	20241113	140500	95454776	1940	1940	1940	1940	0
390	20241113	140400	95454776	1940	1940	1940	1940	0
391	20241113	140300	95454776	1940	1940	1940	1940	0
392	20241113	140200	95454776	1940	1940	1940	1940	1
393	20241113	140100	95452836	1940	1940	1940	1940	0
394	20241113	140000	95452836	1940	1940	1940	1940	0
395	20241113	135900	95452836	1940	1940	1940	1940	0
396	20241113	135800	95452836	1940	1940	1940	1940	0
397	20241113	135700	95452836	1940	1940	1940	1940	0
398	20241113	135600	95452836	1940	1930	1940	1922	39
399	20241113	135500	95377842	1941	1941	1941	1941	0
400	20241113	135400	95377842	1941	1942	1942	1941	297
401	20241113	135300	94801351	1941	1941	1942	1941	860
402	20241113	135200	93132080	1935	1935	1935	1921	31
403	20241113	135100	93072488	1920	1920	1920	1920	0
404	20241113	135000	93072488	1920	1920	1920	1920	0
405	20241113	134900	93072488	1920	1920	1920	1920	0
406	20241113	134800	93072488	1920	1920	1920	1920	0
407	20241113	134700	93072488	1920	1920	1920	1920	0
408	20241113	134600	93072488	1920	1927	1927	1920	1360
409	20241113	134500	90456398	1942	1942	1942	1942	0
410	20241113	134400	90456398	1942	1942	1942	1942	0
411	20241113	134300	90456398	1942	1941	1942	1941	20
412	20241113	134200	90417572	1926	1926	1926	1926	0
413	20241113	134100	90417572	1926	1937	1937	1926	2292
414	20241113	134000	86000728	1942	1942	1942	1942	0
415	20241113	133900	86000728	1942	1942	1942	1942	0
416	20241113	133800	86000728	1942	1942	1942	1942	0
417	20241113	133700	86000728	1942	1942	1942	1942	0
418	20241113	133600	86000728	1942	1942	1942	1942	0
419	20241113	133500	86000728	1942	1942	1942	1942	0
420	20241113	133400	86000728	1942	1942	1942	1942	0
421	20241113	133300	86000728	1942	1942	1942	1942	0
422	20241113	133200	86000728	1942	1942	1942	1942	0
423	20241113	133100	86000728	1942	1942	1942	1942	0
424	20241113	133000	86000728	1942	1942	1942	1942	0
425	20241113	132900	86000728	1942	1942	1942	1942	0
426	20241113	132800	86000728	1942	1942	1942	1942	30
427	20241113	132700	85942468	1937	1937	1937	1937	522
428	20241113	132600	84931354	1942	1938	1942	1938	856
429	20241113	132500	83271666	1937	1937	1937	1937	750
430	20241113	132400	81818916	1938	1938	1938	1938	0
431	20241113	132300	81818916	1938	1938	1938	1938	0
432	20241113	132200	81818916	1938	1938	1938	1926	9
433	20241113	132100	81801558	1933	1928	1933	1925	802
434	20241113	132000	80257630	1938	1938	1938	1938	0
435	20241113	131900	80257630	1938	1936	1938	1936	40
436	20241113	131800	80180186	1936	1936	1936	1936	0
437	20241113	131700	80180186	1936	1936	1936	1936	1
438	20241113	131600	80178250	1936	1936	1936	1936	0
439	20241113	131500	80178250	1936	1936	1936	1936	0
440	20241113	131400	80178250	1936	1936	1936	1936	0
441	20241113	131300	80178250	1936	1936	1936	1936	0
442	20241113	131200	80178250	1936	1936	1936	1936	0
443	20241113	131100	80178250	1936	1936	1936	1936	0
444	20241113	131000	80178250	1936	1936	1936	1936	0
445	20241113	130900	80178250	1936	1936	1936	1936	0
446	20241113	130800	80178250	1936	1936	1936	1936	0
447	20241113	130700	80178250	1936	1936	1936	1936	0
448	20241113	130600	80178250	1936	1935	1936	1935	101
449	20241113	130500	79982814	1936	1936	1936	1936	0
450	20241113	130400	79982814	1936	1936	1936	1936	0
451	20241113	130300	79982814	1936	1936	1936	1936	0
452	20241113	130200	79982814	1936	1936	1936	1936	0
453	20241113	130100	79982814	1936	1936	1936	1936	0
454	20241113	130000	79982814	1936	1936	1936	1936	0
455	20241113	125900	79982814	1936	1936	1936	1936	0
456	20241113	125800	79982814	1936	1924	1936	1917	4501
457	20241113	125700	71338772	1924	1924	1924	1924	0
458	20241113	125600	71338772	1924	1924	1924	1924	0
459	20241113	125500	71338772	1924	1924	1924	1924	0
460	20241113	125400	71338772	1924	1924	1924	1924	0
461	20241113	125300	71338772	1924	1924	1924	1924	0
462	20241113	125200	71338772	1924	1924	1924	1924	250
463	20241113	125100	70857772	1931	1925	1931	1925	251
464	20241113	125000	70374591	1925	1925	1925	1925	0
465	20241113	124900	70374591	1925	1925	1925	1925	0
466	20241113	124800	70374591	1925	1925	1925	1925	50
467	20241113	124700	70278341	1935	1935	1935	1935	0
468	20241113	124600	70278341	1935	1935	1935	1935	0
469	20241113	124500	70278341	1935	1935	1935	1935	0
470	20241113	124400	70278341	1935	1935	1935	1935	1
471	20241113	124300	70276406	1925	1928	1928	1925	392
472	20241113	124200	69521690	1929	1929	1929	1929	0
473	20241113	124100	69521690	1929	1929	1929	1929	0
474	20241113	124000	69521690	1929	1929	1929	1929	56
475	20241113	123900	69413666	1929	1929	1929	1929	12
476	20241113	123800	69390518	1929	1929	1929	1929	0
477	20241113	123700	69390518	1929	1929	1929	1929	278
478	20241113	123600	68854256	1929	1929	1929	1929	0
479	20241113	123500	68854256	1929	1929	1929	1929	0
480	20241113	123400	68854256	1929	1929	1929	1929	128
481	20241113	123300	68607344	1939	1931	1939	1931	18
482	20241113	123200	68572506	1930	1932	1932	1930	210
483	20241113	123100	68167088	1934	1932	1934	1932	46
484	20241113	123000	68078214	1933	1933	1933	1933	0
485	20241113	122900	68078214	1933	1935	1935	1933	60
486	20241113	122800	67962175	1935	1935	1935	1935	0
487	20241113	122700	67962175	1935	1935	1935	1935	0
488	20241113	122600	67962175	1935	1935	1935	1935	0
489	20241113	122500	67962175	1935	1935	1935	1935	0
490	20241113	122400	67962175	1935	1935	1935	1935	0
491	20241113	122300	67962175	1935	1935	1935	1935	0
492	20241113	122200	67962175	1935	1935	1935	1935	1
493	20241113	122100	67960240	1932	1932	1932	1932	0
494	20241113	122000	67960240	1932	1932	1932	1932	0
495	20241113	121900	67960240	1932	1932	1932	1932	80
496	20241113	121800	67805680	1940	1940	1940	1940	0
497	20241113	121700	67805680	1940	1940	1940	1940	0
498	20241113	121600	67805680	1940	1940	1940	1940	10
499	20241113	121500	67786280	1941	1941	1941	1941	0
500	20241113	121400	67786280	1941	1941	1941	1941	0
501	20241113	121300	67786280	1941	1941	1941	1941	0
502	20241113	121200	67786280	1941	1941	1941	1941	0
503	20241113	121100	67786280	1941	1941	1941	1941	0
504	20241113	121000	67786280	1941	1941	1941	1941	0
505	20241113	120900	67786280	1941	1941	1941	1941	0
506	20241113	120800	67786280	1941	1941	1941	1941	0
507	20241113	120700	67786280	1941	1941	1941	1941	0
508	20241113	120600	67786280	1941	1941	1941	1941	0
509	20241113	120500	67786280	1941	1941	1941	1941	200
510	20241113	120400	67398080	1941	1941	1941	1941	0
511	20241113	120300	67398080	1941	1941	1941	1941	0
512	20241113	120200	67398080	1941	1941	1941	1941	0
513	20241113	120100	67398080	1941	1941	1941	1941	100
514	20241113	120000	67203980	1941	1941	1941	1941	100
515	20241113	115900	67009880	1941	1941	1941	1941	0
516	20241113	115800	67009880	1941	1941	1941	1941	0
517	20241113	115700	67009880	1941	1941	1941	1941	0
518	20241113	115600	67009880	1941	1941	1941	1941	0
519	20241113	115500	67009880	1941	1941	1941	1941	0
520	20241113	115400	67009880	1941	1941	1941	1941	30
521	20241113	115300	66951650	1930	1930	1930	1930	500
522	20241113	115200	65986650	1930	1930	1930	1930	0
523	20241113	115100	65986650	1930	1930	1930	1930	0
524	20241113	115000	65986650	1930	1930	1930	1930	0
525	20241113	114900	65986650	1930	1930	1930	1930	5
526	20241113	114800	65977000	1942	1942	1942	1942	10
527	20241113	114700	65957580	1931	1931	1931	1931	0
528	20241113	114600	65957580	1931	1931	1931	1931	0
529	20241113	114500	65957580	1931	1931	1931	1931	0
530	20241113	114400	65957580	1931	1931	1931	1931	609
531	20241113	114300	64781601	1930	1930	1930	1930	0
532	20241113	114200	64781601	1930	1930	1930	1930	0
533	20241113	114100	64781601	1930	1930	1930	1930	0
534	20241113	114000	64781601	1930	1930	1930	1930	653
535	20241113	113900	63521311	1930	1930	1930	1930	0
536	20241113	113800	63521311	1930	1930	1930	1930	220
537	20241113	113700	63096711	1930	1930	1930	1930	0
538	20241113	113600	63096711	1930	1930	1930	1930	0
539	20241113	113500	63096711	1930	1930	1930	1930	202
540	20241113	113400	62706851	1931	1931	1931	1931	191
541	20241113	113300	62338030	1931	1931	1931	1931	0
542	20241113	113200	62338030	1931	1931	1931	1931	0
543	20241113	113100	62338030	1931	1931	1931	1931	0
544	20241113	113000	62338030	1931	1931	1931	1931	0
545	20241113	112900	62338030	1931	1943	1943	1931	65
546	20241113	112800	62212431	1943	1943	1943	1943	100
547	20241113	112700	62018131	1943	1943	1943	1943	0
548	20241113	112600	62018131	1943	1943	1943	1943	0
549	20241113	112500	62018131	1943	1943	1943	1943	0
550	20241113	112400	62018131	1943	1943	1943	1943	0
551	20241113	112300	62018131	1943	1943	1943	1943	0
552	20241113	112200	62018131	1943	1943	1943	1943	0
553	20241113	112100	62018131	1943	1943	1943	1943	0
554	20241113	112000	62018131	1943	1943	1943	1943	0
555	20241113	111900	62018131	1943	1943	1943	1943	0
556	20241113	111800	62018131	1943	1943	1943	1943	0
557	20241113	111700	62018131	1943	1943	1943	1943	1
558	20241113	111600	62016188	1943	1943	1943	1943	0
559	20241113	111500	62016188	1943	1931	1943	1930	542
560	20241113	111400	60970035	1949	1949	1949	1949	0
561	20241113	111300	60970035	1949	1949	1949	1949	0
562	20241113	111200	60970035	1949	1949	1949	1949	55
563	20241113	111100	60862840	1950	1950	1950	1950	0
564	20241113	111000	60862840	1950	1950	1950	1950	0
565	20241113	110900	60862840	1950	1950	1950	1950	0
566	20241113	110800	60862840	1950	1950	1950	1950	0
567	20241113	110700	60862840	1950	1950	1950	1950	0
568	20241113	110600	60862840	1950	1950	1950	1950	0
569	20241113	110500	60862840	1950	1950	1950	1950	0
570	20241113	110400	60862840	1950	1950	1950	1950	0
571	20241113	110300	60862840	1950	1950	1950	1950	0
572	20241113	110200	60862840	1950	1950	1950	1950	0
573	20241113	110100	60862840	1950	1950	1950	1950	0
574	20241113	110000	60862840	1950	1950	1950	1950	0
575	20241113	105900	60862840	1950	1950	1950	1950	0
576	20241113	105800	60862840	1950	1950	1950	1950	0
577	20241113	105700	60862840	1950	1950	1950	1950	1
578	20241113	105600	60860890	1950	1950	1950	1950	0
579	20241113	105500	60860890	1950	1950	1950	1950	0
580	20241113	105400	60860890	1950	1950	1950	1950	0
581	20241113	105300	60860890	1950	1950	1950	1950	1
582	20241113	105200	60858940	1951	1951	1951	1951	0
583	20241113	105100	60858940	1951	1951	1951	1951	0
584	20241113	105000	60858940	1951	1951	1951	1951	0
585	20241113	104900	60858940	1951	1951	1951	1951	0
586	20241113	104800	60858940	1951	1951	1951	1951	0
587	20241113	104700	60858940	1951	1951	1951	1951	0
588	20241113	104600	60858940	1951	1951	1951	1951	10
589	20241113	104500	60839430	1950	1950	1950	1950	6
590	20241113	104400	60827730	1950	1950	1950	1950	300
591	20241113	104300	60242730	1950	1950	1950	1950	0
592	20241113	104200	60242730	1950	1950	1950	1950	2
593	20241113	104100	60238830	1950	1950	1950	1950	1
594	20241113	104000	60236880	1937	1931	1937	1929	3079
595	20241113	103900	54292357	1931	1931	1931	1931	0
596	20241113	103800	54292357	1931	1934	1934	1931	3
597	20241113	103700	54286561	1935	1935	1935	1935	0
598	20241113	103600	54286561	1935	1935	1935	1935	0
599	20241113	103500	54286561	1935	1935	1935	1935	0
600	20241113	103400	54286561	1935	1935	1935	1935	0
601	20241113	103300	54286561	1935	1935	1935	1935	0
602	20241113	103200	54286561	1935	1935	1935	1935	0
603	20241113	103100	54286561	1935	1935	1935	1935	0
604	20241113	103000	54286561	1935	1935	1935	1935	0
605	20241113	102900	54286561	1935	1935	1935	1935	0
606	20241113	102800	54286561	1935	1935	1935	1935	1
607	20241113	102700	54284626	1926	1926	1926	1926	100
608	20241113	102600	54092026	1935	1935	1935	1935	0
609	20241113	102500	54092026	1935	1926	1935	1926	2317
610	20241113	102400	49629475	1926	1926	1926	1926	448
611	20241113	102300	48766627	1926	1926	1926	1926	620
612	20241113	102200	47572507	1935	1935	1935	1926	2400
613	20241113	102100	42950089	1926	1925	1926	1925	2023
614	20241113	102000	39053831	1925	1926	1926	1925	499
615	20241113	101900	38092758	1935	1935	1935	1935	0
616	20241113	101800	38092758	1935	1935	1935	1935	0
617	20241113	101700	38092758	1935	1935	1935	1935	0
618	20241113	101600	38092758	1935	1935	1935	1935	0
619	20241113	101500	38092758	1935	1935	1935	1935	1051
620	20241113	101400	36059073	1937	1937	1937	1937	2
621	20241113	101300	36055199	1937	1935	1937	1935	451
622	20241113	101200	35182512	1935	1935	1935	1935	0
623	20241113	101100	35182512	1935	1935	1935	1935	0
624	20241113	101000	35182512	1935	1930	1935	1926	587
625	20241113	100900	34049685	1935	1935	1935	1935	8
626	20241113	100800	34034205	1937	1937	1937	1937	0
627	20241113	100700	34034205	1937	1937	1937	1937	12
628	20241113	100600	34010961	1937	1937	1937	1937	1000
629	20241113	100500	32073961	1937	1937	1937	1937	224
630	20241113	100400	31640073	1936	1936	1936	1936	54
631	20241113	100300	31535529	1937	1937	1937	1937	446
632	20241113	100200	30671627	1955	1955	1955	1955	1
633	20241113	100100	30669672	1937	1937	1937	1937	0
634	20241113	100000	30669672	1937	1955	1955	1937	225
635	20241113	095900	30229851	1955	1955	1955	1955	0
636	20241113	095800	30229851	1955	1955	1955	1955	0
637	20241113	095700	30229851	1955	1955	1955	1955	1
638	20241113	095600	30227896	1954	1954	1954	1954	286
639	20241113	095500	29669052	1954	1954	1954	1954	0
640	20241113	095400	29669052	1954	1935	1954	1931	110
641	20241113	095300	29456400	1965	1935	1965	1935	15
642	20241113	095200	29427108	1965	1964	1965	1964	100
643	20241113	095100	29230610	1964	1964	1964	1964	1000
644	20241113	095000	27266610	1964	1964	1964	1964	63
645	20241113	094900	27142878	1964	1964	1964	1964	0
646	20241113	094800	27142878	1964	1964	1964	1964	320
647	20241113	094700	26514398	1964	1964	1964	1964	0
648	20241113	094600	26514398	1964	1964	1964	1964	254
649	20241113	094500	26015542	1964	1952	1965	1952	1202
650	20241113	094400	23663046	1951	1951	1951	1951	286
651	20241113	094300	23105060	1952	1952	1952	1952	0
652	20241113	094200	23105060	1952	1952	1952	1952	1
653	20241113	094100	23103108	1953	1953	1953	1953	0
654	20241113	094000	23103108	1953	1950	1953	1950	337
655	20241113	093900	22445196	1950	1948	1950	1948	47
656	20241113	093800	22353604	1948	1948	1948	1948	0
657	20241113	093700	22353604	1948	1948	1948	1948	1
658	20241113	093600	22351656	1937	1935	1937	1935	1254
659	20241113	093500	19923833	1935	1923	1935	1923	136
660	20241113	093400	19662293	1923	1923	1923	1923	2
661	20241113	093300	19658447	1936	1936	1936	1936	0
662	20241113	093200	19658447	1936	1927	1936	1920	370
663	20241113	093100	18945581	1927	1925	1927	1925	1126
664	20241113	093000	16776631	1925	1925	1925	1925	4
665	20241113	092900	16768931	1927	1927	1927	1927	0
666	20241113	092800	16768931	1927	1927	1927	1927	0
667	20241113	092700	16768931	1927	1927	1927	1927	0
668	20241113	092600	16768931	1927	1927	1927	1927	13
669	20241113	092500	16743880	1930	1935	1935	1930	3
670	20241113	092400	16738080	1935	1936	1936	1935	2
671	20241113	092300	16734209	1935	1935	1935	1935	11
672	20241113	092200	16712924	1935	1935	1935	1935	0
673	20241113	092100	16712924	1935	1940	1940	1935	82
674	20241113	092000	16554196	1940	1951	1951	1940	552
675	20241113	091900	15483208	1952	1952	1952	1952	0
676	20241113	091800	15483208	1952	1952	1952	1952	0
677	20241113	091700	15483208	1952	1954	1954	1952	369
678	20241113	091600	14762900	1970	1970	1970	1970	0
679	20241113	091500	14762900	1970	1970	1970	1970	1
680	20241113	091400	14760930	1977	1977	1977	1977	0
681	20241113	091300	14760930	1977	1977	1977	1977	51
682	20241113	091200	14660103	1954	1954	1954	1954	0
683	20241113	091100	14660103	1954	1954	1954	1954	2
684	20241113	091000	14656195	1979	1970	1979	1954	323
685	20241113	090900	14019372	1971	1971	1971	1971	0
686	20241113	090800	14019372	1971	1955	1971	1955	50
687	20241113	090700	13920859	1968	1950	1968	1950	154
688	20241113	090600	13619284	1949	1949	1950	1949	229
689	20241113	090500	13172959	1935	1931	1935	1910	383
690	20241113	090400	12440260	1930	1946	1946	1930	2759
691	20241113	090300	7114978	1952	1945	1952	1945	66
692	20241113	090200	6986508	1945	1935	1945	1935	2019
693	20241113	090100	3079263	1935	1935	1935	1935	221
694	20241113	090000	2651628	1907	1935	1935	1907	1374