KissMeData/214270/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203400	598920634	1961	1961	1961	1961	10709
3	20241118	203300	598920634	1961	1961	1961	1961	0
4	20241118	203200	598920634	1961	1961	1961	1961	0
5	20241118	203100	598920634	1961	1961	1961	1961	0
6	20241118	203000	598920634	1961	1961	1961	1961	0
7	20241118	202900	598920634	1961	1961	1961	1961	0
8	20241118	202800	598920634	1961	1961	1961	1961	0
9	20241118	202700	598920634	1961	1961	1961	1961	0
10	20241118	202600	598920634	1961	1961	1961	1961	0
11	20241118	202500	598920634	1961	1961	1961	1961	0
12	20241118	202400	598920634	1961	1961	1961	1961	0
13	20241118	202300	598920634	1961	1961	1961	1961	0
14	20241118	202200	598920634	1961	1961	1961	1961	0
15	20241118	202100	598920634	1961	1961	1961	1961	0
16	20241118	202000	598920634	1961	1961	1961	1961	0
17	20241118	201900	598920634	1961	1961	1961	1961	0
18	20241118	201800	598920634	1961	1961	1961	1961	0
19	20241118	201700	598920634	1961	1961	1961	1961	0
20	20241118	201600	598920634	1961	1961	1961	1961	0
21	20241118	201500	598920634	1961	1961	1961	1961	0
22	20241118	201400	598920634	1961	1961	1961	1961	0
23	20241118	201300	598920634	1961	1961	1961	1961	0
24	20241118	201200	598920634	1961	1961	1961	1961	0
25	20241118	201100	598920634	1961	1961	1961	1961	0
26	20241118	201000	598920634	1961	1961	1961	1961	0
27	20241118	200900	598920634	1961	1961	1961	1961	0
28	20241118	200800	598920634	1961	1961	1961	1961	0
29	20241118	200700	598920634	1961	1961	1961	1961	0
30	20241118	200600	598920634	1961	1961	1961	1961	0
31	20241118	200500	598920634	1961	1961	1961	1961	0
32	20241118	200400	598920634	1961	1961	1961	1961	10709
33	20241118	200300	598920634	1961	1961	1961	1961	0
34	20241118	200200	598920634	1961	1961	1961	1961	0
35	20241118	200100	598920634	1961	1961	1961	1961	0
36	20241118	200000	598920634	1961	1961	1961	1961	0
37	20241118	195900	598920634	1961	1961	1961	1961	0
38	20241118	195800	598920634	1961	1961	1961	1961	0
39	20241118	195700	598920634	1961	1961	1961	1961	0
40	20241118	195600	598920634	1961	1961	1961	1961	0
41	20241118	195500	598920634	1961	1961	1961	1961	0
42	20241118	195400	598920634	1961	1961	1961	1961	0
43	20241118	195300	598920634	1961	1961	1961	1961	0
44	20241118	195200	598920634	1961	1961	1961	1961	0
45	20241118	195100	598920634	1961	1961	1961	1961	0
46	20241118	195000	598920634	1961	1961	1961	1961	0
47	20241118	194900	598920634	1961	1961	1961	1961	0
48	20241118	194800	598920634	1961	1961	1961	1961	0
49	20241118	194700	598920634	1961	1961	1961	1961	0
50	20241118	194600	598920634	1961	1961	1961	1961	0
51	20241118	194500	598920634	1961	1961	1961	1961	0
52	20241118	194400	598920634	1961	1961	1961	1961	0
53	20241118	194300	598920634	1961	1961	1961	1961	0
54	20241118	194200	598920634	1961	1961	1961	1961	0
55	20241118	194100	598920634	1961	1961	1961	1961	0
56	20241118	194000	598920634	1961	1961	1961	1961	0
57	20241118	193900	598920634	1961	1961	1961	1961	0
58	20241118	193800	598920634	1961	1961	1961	1961	0
59	20241118	193700	598920634	1961	1961	1961	1961	0
60	20241118	193600	598920634	1961	1961	1961	1961	0
61	20241118	193500	598920634	1961	1961	1961	1961	0
62	20241118	193400	598920634	1961	1961	1961	1961	10709
63	20241118	193300	598920634	1961	1961	1961	1961	0
64	20241118	193200	598920634	1961	1961	1961	1961	0
65	20241118	193100	598920634	1961	1961	1961	1961	0
66	20241118	193000	598920634	1961	1961	1961	1961	0
67	20241118	192900	598920634	1961	1961	1961	1961	0
68	20241118	192800	598920634	1961	1961	1961	1961	0
69	20241118	192700	598920634	1961	1961	1961	1961	0
70	20241118	192600	598920634	1961	1961	1961	1961	0
71	20241118	192500	598920634	1961	1961	1961	1961	0
72	20241118	192400	598920634	1961	1961	1961	1961	0
73	20241118	192300	598920634	1961	1961	1961	1961	0
74	20241118	192200	598920634	1961	1961	1961	1961	0
75	20241118	192100	598920634	1961	1961	1961	1961	0
76	20241118	192000	598920634	1961	1961	1961	1961	0
77	20241118	191900	598920634	1961	1961	1961	1961	0
78	20241118	191800	598920634	1961	1961	1961	1961	0
79	20241118	191700	598920634	1961	1961	1961	1961	0
80	20241118	191600	598920634	1961	1961	1961	1961	0
81	20241118	191500	598920634	1961	1961	1961	1961	0
82	20241118	191400	598920634	1961	1961	1961	1961	0
83	20241118	191300	598920634	1961	1961	1961	1961	0
84	20241118	191200	598920634	1961	1961	1961	1961	0
85	20241118	191100	598920634	1961	1961	1961	1961	0
86	20241118	191000	598920634	1961	1961	1961	1961	0
87	20241118	190900	598920634	1961	1961	1961	1961	0
88	20241118	190800	598920634	1961	1961	1961	1961	0
89	20241118	190700	598920634	1961	1961	1961	1961	0
90	20241118	190600	598920634	1961	1961	1961	1961	0
91	20241118	190500	598920634	1961	1961	1961	1961	0
92	20241118	190400	598920634	1961	1961	1961	1961	10709
93	20241118	190300	598920634	1961	1961	1961	1961	0
94	20241118	190200	598920634	1961	1961	1961	1961	0
95	20241118	190100	598920634	1961	1961	1961	1961	0
96	20241118	190000	598920634	1961	1961	1961	1961	0
97	20241118	185900	598920634	1961	1961	1961	1961	0
98	20241118	185800	598920634	1961	1961	1961	1961	0
99	20241118	185700	598920634	1961	1961	1961	1961	0
100	20241118	185600	598920634	1961	1961	1961	1961	0
101	20241118	185500	598920634	1961	1961	1961	1961	0
102	20241118	185400	598920634	1961	1961	1961	1961	0
103	20241118	185300	598920634	1961	1961	1961	1961	0
104	20241118	185200	598920634	1961	1961	1961	1961	0
105	20241118	185100	598920634	1961	1961	1961	1961	0
106	20241118	185000	598920634	1961	1961	1961	1961	0
107	20241118	184900	598920634	1961	1961	1961	1961	0
108	20241118	184800	598920634	1961	1961	1961	1961	0
109	20241118	184700	598920634	1961	1961	1961	1961	0
110	20241118	184600	598920634	1961	1961	1961	1961	0
111	20241118	184500	598920634	1961	1961	1961	1961	0
112	20241118	184400	598920634	1961	1961	1961	1961	0
113	20241118	184300	598920634	1961	1961	1961	1961	0
114	20241118	184200	598920634	1961	1961	1961	1961	0
115	20241118	184100	598920634	1961	1961	1961	1961	0
116	20241118	184000	598920634	1961	1961	1961	1961	0
117	20241118	183900	598920634	1961	1961	1961	1961	0
118	20241118	183800	598920634	1961	1961	1961	1961	0
119	20241118	183700	598920634	1961	1961	1961	1961	0
120	20241118	183600	598920634	1961	1961	1961	1961	0
121	20241118	183500	598920634	1961	1961	1961	1961	0
122	20241118	183400	598920634	1961	1961	1961	1961	10709
123	20241118	183300	598920634	1961	1961	1961	1961	0
124	20241118	183200	598920634	1961	1961	1961	1961	0
125	20241118	183100	598920634	1961	1961	1961	1961	0
126	20241118	183000	598920634	1961	1961	1961	1961	0
127	20241118	182900	598920634	1961	1961	1961	1961	0
128	20241118	182800	598920634	1961	1961	1961	1961	0
129	20241118	182700	598920634	1961	1961	1961	1961	0
130	20241118	182600	598920634	1961	1961	1961	1961	0
131	20241118	182500	598920634	1961	1961	1961	1961	0
132	20241118	182400	598920634	1961	1961	1961	1961	0
133	20241118	182300	598920634	1961	1961	1961	1961	0
134	20241118	182200	598920634	1961	1961	1961	1961	0
135	20241118	182100	598920634	1961	1961	1961	1961	0
136	20241118	182000	598920634	1961	1961	1961	1961	0
137	20241118	181900	598920634	1961	1961	1961	1961	0
138	20241118	181800	598920634	1961	1961	1961	1961	0
139	20241118	181700	598920634	1961	1961	1961	1961	0
140	20241118	181600	598920634	1961	1961	1961	1961	0
141	20241118	181500	598920634	1961	1961	1961	1961	0
142	20241118	181400	598920634	1961	1961	1961	1961	0
143	20241118	181300	598920634	1961	1961	1961	1961	0
144	20241118	181200	598920634	1961	1961	1961	1961	0
145	20241118	181100	598920634	1961	1961	1961	1961	0
146	20241118	181000	598920634	1961	1961	1961	1961	0
147	20241118	180900	598920634	1961	1961	1961	1961	0
148	20241118	180800	598920634	1961	1961	1961	1961	0
149	20241118	180700	598920634	1961	1961	1961	1961	0
150	20241118	180600	598920634	1961	1961	1961	1961	0
151	20241118	180500	598920634	1961	1961	1961	1961	0
152	20241118	180400	598920634	1961	1961	1961	1961	10709
153	20241118	180300	598920634	1961	1961	1961	1961	0
154	20241118	180200	598920634	1961	1961	1961	1961	0
155	20241118	180100	598920634	1961	1961	1961	1961	0
156	20241118	180000	598920634	1961	1961	1961	1961	0
157	20241118	175900	598920634	1961	1961	1961	1961	0
158	20241118	175800	598920634	1961	1961	1961	1961	0
159	20241118	175700	598920634	1961	1961	1961	1961	0
160	20241118	175600	598920634	1961	1961	1961	1961	0
161	20241118	175500	598920634	1961	1961	1961	1961	0
162	20241118	175400	598920634	1961	1961	1961	1961	0
163	20241118	175300	598920634	1961	1961	1961	1961	0
164	20241118	175200	598920634	1961	1961	1961	1961	0
165	20241118	175100	598920634	1961	1961	1961	1961	0
166	20241118	175000	598920634	1961	1961	1961	1961	0
167	20241118	174900	598920634	1961	1961	1961	1961	0
168	20241118	174800	598920634	1961	1961	1961	1961	0
169	20241118	174700	598920634	1961	1961	1961	1961	0
170	20241118	174600	598920634	1961	1961	1961	1961	0
171	20241118	174500	598920634	1961	1961	1961	1961	0
172	20241118	174400	598920634	1961	1961	1961	1961	0
173	20241118	174300	598920634	1961	1961	1961	1961	0
174	20241118	174200	598920634	1961	1961	1961	1961	0
175	20241118	174100	598920634	1961	1961	1961	1961	0
176	20241118	174000	598920634	1961	1961	1961	1961	0
177	20241118	173900	598920634	1961	1961	1961	1961	0
178	20241118	173800	598920634	1961	1961	1961	1961	0
179	20241118	173700	598920634	1961	1961	1961	1961	0
180	20241118	173600	598920634	1961	1961	1961	1961	0
181	20241118	173500	598920634	1961	1961	1961	1961	0
182	20241118	173400	598920634	1961	1961	1961	1961	10709
183	20241118	173300	598920634	1961	1961	1961	1961	0
184	20241118	173200	598920634	1961	1961	1961	1961	0
185	20241118	173100	598920634	1961	1961	1961	1961	0
186	20241118	173000	598920634	1961	1961	1961	1961	0
187	20241118	172900	598920634	1961	1961	1961	1961	0
188	20241118	172800	598920634	1961	1961	1961	1961	0
189	20241118	172700	598920634	1961	1961	1961	1961	0
190	20241118	172600	598920634	1961	1961	1961	1961	0
191	20241118	172500	598920634	1961	1961	1961	1961	0
192	20241118	172400	598920634	1961	1961	1961	1961	0
193	20241118	172300	598920634	1961	1961	1961	1961	0
194	20241118	172200	598920634	1961	1961	1961	1961	0
195	20241118	172100	598920634	1961	1961	1961	1961	0
196	20241118	172000	598920634	1961	1961	1961	1961	0
197	20241118	171900	598920634	1961	1961	1961	1961	0
198	20241118	171800	598920634	1961	1961	1961	1961	0
199	20241118	171700	598920634	1961	1961	1961	1961	0
200	20241118	171600	598920634	1961	1961	1961	1961	0
201	20241118	171500	598920634	1961	1961	1961	1961	0
202	20241118	171400	598920634	1961	1961	1961	1961	0
203	20241118	171300	598920634	1961	1961	1961	1961	0
204	20241118	171200	598920634	1961	1961	1961	1961	0
205	20241118	171100	598920634	1961	1961	1961	1961	0
206	20241118	171000	598920634	1961	1961	1961	1961	0
207	20241118	170900	598920634	1961	1961	1961	1961	0
208	20241118	170800	598920634	1961	1961	1961	1961	0
209	20241118	170700	598920634	1961	1961	1961	1961	0
210	20241118	170600	598920634	1961	1961	1961	1961	0
211	20241118	170500	598920634	1961	1961	1961	1961	0
212	20241118	170400	598920634	1961	1961	1961	1961	10709
213	20241118	170300	598920634	1961	1961	1961	1961	0
214	20241118	170200	598920634	1961	1961	1961	1961	0
215	20241118	170100	598920634	1961	1961	1961	1961	0
216	20241118	170000	598920634	1961	1961	1961	1961	0
217	20241118	165900	598920634	1961	1961	1961	1961	0
218	20241118	165800	598920634	1961	1961	1961	1961	0
219	20241118	165700	598920634	1961	1961	1961	1961	0
220	20241118	165600	598920634	1961	1961	1961	1961	0
221	20241118	165500	598920634	1961	1961	1961	1961	0
222	20241118	165400	598920634	1961	1961	1961	1961	0
223	20241118	165300	598920634	1961	1961	1961	1961	0
224	20241118	165200	598920634	1961	1961	1961	1961	0
225	20241118	165100	598920634	1961	1961	1961	1961	0
226	20241118	165000	598920634	1961	1961	1961	1961	0
227	20241118	164900	598920634	1961	1961	1961	1961	0
228	20241118	164800	598920634	1961	1961	1961	1961	0
229	20241118	164700	598920634	1961	1961	1961	1961	0
230	20241118	164600	598920634	1961	1961	1961	1961	0
231	20241118	164500	598920634	1961	1961	1961	1961	0
232	20241118	164400	598920634	1961	1961	1961	1961	0
233	20241118	164300	598920634	1961	1961	1961	1961	0
234	20241118	164200	598920634	1961	1961	1961	1961	0
235	20241118	164100	598920634	1961	1961	1961	1961	0
236	20241118	164000	598920634	1961	1961	1961	1961	0
237	20241118	163900	598920634	1961	1961	1961	1961	0
238	20241118	163800	598920634	1961	1961	1961	1961	0
239	20241118	163700	598920634	1961	1961	1961	1961	0
240	20241118	163600	598920634	1961	1961	1961	1961	0
241	20241118	163500	598920634	1961	1961	1961	1961	0
242	20241118	163400	598920634	1961	1961	1961	1961	10709
243	20241118	163300	598920634	1961	1961	1961	1961	0
244	20241118	163200	598920634	1961	1961	1961	1961	0
245	20241118	163100	598920634	1961	1961	1961	1961	0
246	20241118	163000	598920634	1961	1961	1961	1961	0
247	20241118	162900	598920634	1961	1961	1961	1961	0
248	20241118	162800	598920634	1961	1961	1961	1961	0
249	20241118	162700	598920634	1961	1961	1961	1961	0
250	20241118	162600	598920634	1961	1961	1961	1961	0
251	20241118	162500	598920634	1961	1961	1961	1961	0
252	20241118	162400	598920634	1961	1961	1961	1961	0
253	20241118	162300	598920634	1961	1961	1961	1961	0
254	20241118	162200	598920634	1961	1961	1961	1961	0
255	20241118	162100	598920634	1961	1961	1961	1961	0
256	20241118	162000	598920634	1961	1961	1961	1961	0
257	20241118	161900	598920634	1961	1961	1961	1961	0
258	20241118	161800	598920634	1961	1961	1961	1961	0
259	20241118	161700	598920634	1961	1961	1961	1961	0
260	20241118	161600	598920634	1961	1961	1961	1961	0
261	20241118	161500	598920634	1961	1961	1961	1961	0
262	20241118	161400	598920634	1961	1961	1961	1961	0
263	20241118	161300	598920634	1961	1961	1961	1961	0
264	20241118	161200	598920634	1961	1961	1961	1961	0
265	20241118	161100	598920634	1961	1961	1961	1961	0
266	20241118	161000	598920634	1961	1961	1961	1961	0
267	20241118	160900	598920634	1961	1961	1961	1961	0
268	20241118	160800	598920634	1961	1961	1961	1961	0
269	20241118	160700	598920634	1961	1961	1961	1961	0
270	20241118	160600	598920634	1961	1961	1961	1961	0
271	20241118	160500	598920634	1961	1961	1961	1961	0
272	20241118	160400	598920634	1961	1961	1961	1961	10709
273	20241118	160300	598920634	1961	1961	1961	1961	0
274	20241118	160200	598920634	1961	1961	1961	1961	0
275	20241118	160100	598920634	1961	1961	1961	1961	0
276	20241118	160000	598920634	1961	1961	1961	1961	0
277	20241118	155900	598920634	1961	1961	1961	1961	0
278	20241118	155800	598920634	1961	1961	1961	1961	0
279	20241118	155700	598920634	1961	1961	1961	1961	0
280	20241118	155600	598920634	1961	1961	1961	1961	0
281	20241118	155500	598920634	1961	1961	1961	1961	0
282	20241118	155400	598920634	1961	1961	1961	1961	0
283	20241118	155300	598920634	1961	1961	1961	1961	0
284	20241118	155200	598920634	1961	1961	1961	1961	0
285	20241118	155100	598920634	1961	1961	1961	1961	0
286	20241118	155000	598920634	1961	1961	1961	1961	0
287	20241118	154900	598920634	1961	1961	1961	1961	0
288	20241118	154800	598920634	1961	1961	1961	1961	0
289	20241118	154700	598920634	1961	1961	1961	1961	0
290	20241118	154600	598920634	1961	1961	1961	1961	0
291	20241118	154500	598920634	1961	1961	1961	1961	0
292	20241118	154400	598920634	1961	1961	1961	1961	0
293	20241118	154300	598920634	1961	1961	1961	1961	0
294	20241118	154200	598920634	1961	1961	1961	1961	0
295	20241118	154100	598920634	1961	1961	1961	1961	0
296	20241118	154000	598920634	1961	1961	1961	1961	0
297	20241118	153900	598920634	1961	1961	1961	1961	0
298	20241118	153800	598920634	1961	1961	1961	1961	0
299	20241118	153700	598920634	1961	1961	1961	1961	0
300	20241118	153600	598920634	1961	1961	1961	1961	0
301	20241118	153500	598920634	1961	1961	1961	1961	0
302	20241118	153400	598920634	1961	1961	1961	1961	10709
303	20241118	153300	598920634	1961	1961	1961	1961	0
304	20241118	153200	598920634	1961	1961	1961	1961	0
305	20241118	153100	598920634	1961	1961	1961	1961	0
306	20241118	153000	598920634	1961	1961	1961	1961	10709
307	20241118	152900	577920285	1985	1985	1985	1985	0
308	20241118	152800	577920285	1985	1985	1985	1985	0
309	20241118	152700	577920285	1985	1985	1985	1985	0
310	20241118	152600	577920285	1985	1985	1985	1985	0
311	20241118	152500	577920285	1985	1985	1985	1985	0
312	20241118	152400	577920285	1985	1985	1985	1985	0
313	20241118	152300	577920285	1985	1985	1985	1985	0
314	20241118	152200	577920285	1985	1985	1985	1985	0
315	20241118	152100	577920285	1985	1985	1985	1985	0
316	20241118	152000	577920285	1985	1985	1985	1985	0
317	20241118	151900	577920285	1985	1975	1985	1970	3727
318	20241118	151800	570546913	1975	1977	1977	1971	626
319	20241118	151700	569310308	1977	1983	1983	1977	1141
320	20241118	151600	567051588	1985	1987	1988	1984	2626
321	20241118	151500	561840827	1998	1999	2030	1997	2608
322	20241118	151400	556569709	2000	1985	2000	1985	2331
323	20241118	151300	551909614	1970	1986	2030	1970	12631
324	20241118	151200	526582317	1987	1969	1987	1969	5524
325	20241118	151100	515673381	1967	1964	1967	1964	1900
326	20241118	151000	511939081	1971	1964	1971	1964	15
327	20241118	150900	511909551	1964	1964	1964	1964	0
328	20241118	150800	511909551	1964	1963	1964	1963	1100
329	20241118	150700	509749251	1964	1964	1964	1963	2212
330	20241118	150600	505405395	1964	1964	1976	1964	2002
331	20241118	150500	501473154	1964	1964	1964	1964	554
332	20241118	150400	500385098	1975	1975	1975	1975	0
333	20241118	150300	500385098	1975	1975	1975	1975	0
334	20241118	150200	500385098	1975	1963	1975	1963	245
335	20241118	150100	499903863	1975	1975	1975	1975	488
336	20241118	150000	498940063	1975	1975	1975	1975	361
337	20241118	145900	498227088	1975	1975	1975	1975	501
338	20241118	145800	497237613	1987	1987	1989	1961	5884
339	20241118	145700	485568426	1989	1988	1995	1988	4745
340	20241118	145600	476123399	1988	1987	1988	1985	4159
341	20241118	145500	467859309	1981	1979	1986	1979	1802
342	20241118	145400	464281024	1985	1979	1985	1979	275
343	20241118	145300	463736046	1982	1979	1982	1975	900
344	20241118	145200	461956075	1979	1979	1979	1979	0
345	20241118	145100	461956075	1979	1979	1979	1979	0
346	20241118	145000	461956075	1979	1979	1979	1979	32
347	20241118	144900	461892747	1981	1981	1982	1980	262
348	20241118	144800	461373902	1958	1982	1982	1958	258
349	20241118	144700	460862570	1982	1982	1982	1982	110
350	20241118	144600	460644550	1982	1982	1982	1982	506
351	20241118	144500	459641658	1983	1958	1983	1958	620
352	20241118	144400	458414261	1958	1958	1958	1958	0
353	20241118	144300	458414261	1958	1958	1958	1958	2724
354	20241118	144200	453080669	1957	1959	1959	1957	360
355	20241118	144100	452375931	1958	1958	1958	1958	0
356	20241118	144000	452375931	1958	1957	1958	1957	343
357	20241118	143900	451704677	1957	1957	1957	1957	0
358	20241118	143800	451704677	1957	1957	1957	1957	0
359	20241118	143700	451704677	1957	1957	1957	1957	38
360	20241118	143600	451630311	1957	1957	1957	1956	2867
361	20241118	143500	446019904	1969	1969	1969	1969	0
362	20241118	143400	446019904	1969	1969	1969	1969	0
363	20241118	143300	446019904	1969	1969	1969	1969	0
364	20241118	143200	446019904	1969	1969	1969	1969	25
365	20241118	143100	445970679	1970	1974	1974	1970	7
366	20241118	143000	445956869	1955	1955	1955	1955	0
367	20241118	142900	445956869	1955	1955	1955	1955	0
368	20241118	142800	445956869	1955	1955	1955	1955	0
369	20241118	142700	445956869	1955	1955	1955	1955	0
370	20241118	142600	445956869	1955	1955	1955	1955	0
371	20241118	142500	445956869	1955	1955	1956	1954	220
372	20241118	142400	445526980	1955	1969	1978	1955	1314
373	20241118	142300	442944925	1998	1998	1998	1998	0
374	20241118	142200	442944925	1998	1996	1998	1996	1978
375	20241118	142100	438996269	1998	1948	1998	1941	4983
376	20241118	142000	429275927	1952	1946	1952	1936	6853
377	20241118	141900	415950341	1945	1945	1945	1943	949
378	20241118	141800	414104819	1945	1956	1956	1945	4130
379	20241118	141700	406064674	1956	1958	2055	1954	47586
380	20241118	141600	310723139	1960	1960	1960	1960	0
381	20241118	141500	310723139	1960	1960	1960	1960	0
382	20241118	141400	310723139	1960	1959	1960	1957	2739
383	20241118	141300	305360279	1947	1947	1947	1947	382
384	20241118	141200	304616525	1947	1947	1947	1947	0
385	20241118	141100	304616525	1947	1955	1955	1947	491
386	20241118	141000	303660049	1960	1960	1960	1960	1
387	20241118	140900	303658089	1960	1960	1960	1960	138
388	20241118	140800	303387609	1960	1960	1960	1960	1
389	20241118	140700	303385649	1960	1955	1960	1955	979
390	20241118	140600	301469288	1953	1952	1953	1952	2
391	20241118	140500	301465383	1955	1955	1955	1955	0
392	20241118	140400	301465383	1955	1955	1955	1955	0
393	20241118	140300	301465383	1955	1956	1956	1955	1533
394	20241118	140200	298467868	1957	1957	1957	1957	0
395	20241118	140100	298467868	1957	1957	1957	1957	0
396	20241118	140000	298467868	1957	1958	1958	1957	1063
397	20241118	135900	296386515	1958	1958	1958	1958	5
398	20241118	135800	296376725	1958	1958	1958	1958	7
399	20241118	135700	296363019	1958	1957	1958	1957	521
400	20241118	135600	295343087	1957	1957	1957	1957	0
401	20241118	135500	295343087	1957	1957	1957	1957	1
402	20241118	135400	295341130	1943	1941	1943	1941	351
403	20241118	135300	294659239	1934	1934	1934	1934	0
404	20241118	135200	294659239	1934	1936	1941	1934	21553
405	20241118	135100	252951582	1936	1936	1936	1936	67
406	20241118	135000	252821870	1936	1936	1936	1936	0
407	20241118	134900	252821870	1936	1936	1936	1936	0
408	20241118	134800	252821870	1936	1936	1936	1936	1
409	20241118	134700	252819934	1936	1936	1937	1936	138
410	20241118	134600	252552749	1936	1936	1936	1936	0
411	20241118	134500	252552749	1936	1936	1936	1936	0
412	20241118	134400	252552749	1936	1936	1936	1936	0
413	20241118	134300	252552749	1936	1936	1936	1936	0
414	20241118	134200	252552749	1936	1936	1936	1936	0
415	20241118	134100	252552749	1936	1936	1936	1936	0
416	20241118	134000	252552749	1936	1936	1936	1936	0
417	20241118	133900	252552749	1936	1936	1936	1936	0
418	20241118	133800	252552749	1936	1936	1936	1936	0
419	20241118	133700	252552749	1936	1936	1936	1936	30
420	20241118	133600	252494669	1936	1936	1936	1936	0
421	20241118	133500	252494669	1936	1936	1936	1936	0
422	20241118	133400	252494669	1936	1936	1936	1936	0
423	20241118	133300	252494669	1936	1934	1936	1934	121
424	20241118	133200	252260653	1937	1934	1937	1934	431
425	20241118	133100	251427096	1934	1934	1934	1934	0
426	20241118	133000	251427096	1934	1937	1937	1934	323
427	20241118	132900	250802345	1934	1934	1934	1934	0
428	20241118	132800	250802345	1934	1934	1934	1934	0
429	20241118	132700	250802345	1934	1934	1934	1934	0
430	20241118	132600	250802345	1934	1934	1934	1934	0
431	20241118	132500	250802345	1934	1934	1934	1934	0
432	20241118	132400	250802345	1934	1934	1934	1934	337
433	20241118	132300	250150587	1937	1937	1937	1937	5
434	20241118	132200	250140902	1938	1938	1938	1938	6
435	20241118	132100	250129274	1938	1938	1938	1938	0
436	20241118	132000	250129274	1938	1937	1938	1937	2
437	20241118	131900	250125399	1926	1926	1926	1926	100
438	20241118	131800	249932799	1937	1937	1937	1937	0
439	20241118	131700	249932799	1937	1937	1937	1937	100
440	20241118	131600	249739099	1938	1938	1938	1938	0
441	20241118	131500	249739099	1938	1938	1938	1938	1
442	20241118	131400	249737161	1940	1940	1940	1940	0
443	20241118	131300	249737161	1940	1940	1940	1939	1006
444	20241118	131200	247785621	1940	1940	1940	1940	1
445	20241118	131100	247783681	1923	1930	1930	1923	3913
446	20241118	131000	240250177	1940	1940	1940	1940	0
447	20241118	130900	240250177	1940	1940	1940	1940	1
448	20241118	130800	240248237	1931	1931	1931	1931	0
449	20241118	130700	240248237	1931	1931	1931	1931	0
450	20241118	130600	240248237	1931	1931	1931	1931	0
451	20241118	130500	240248237	1931	1931	1931	1931	3
452	20241118	130400	240242444	1931	1931	1931	1931	60
453	20241118	130300	240126584	1931	1931	1931	1931	199
454	20241118	130200	239742315	1931	1931	1931	1931	50
455	20241118	130100	239645765	1931	1931	1931	1931	249
456	20241118	130000	239164946	1931	1941	1941	1931	101
457	20241118	125900	238969885	1930	1930	1930	1930	89
458	20241118	125800	238798115	1930	1930	1930	1930	0
459	20241118	125700	238798115	1930	1930	1930	1930	0
460	20241118	125600	238798115	1930	1930	1930	1930	0
461	20241118	125500	238798115	1930	1931	1931	1930	800
462	20241118	125400	237253971	1931	1931	1931	1931	2589
463	20241118	125300	232254612	1943	1934	1943	1931	3032
464	20241118	125200	226394330	1944	1944	1944	1944	0
465	20241118	125100	226394330	1944	1934	1944	1934	911
466	20241118	125000	224632446	1934	1939	1939	1934	200
467	20241118	124900	224245574	1946	1946	1946	1946	0
468	20241118	124800	224245574	1946	1940	1946	1940	1154
469	20241118	124700	222006808	1943	1943	1943	1943	1072
470	20241118	124600	219923912	1940	1943	1943	1940	2274
471	20241118	124500	215507814	1944	1945	1945	1944	363
472	20241118	124400	214801895	1945	1945	1945	1945	0
473	20241118	124300	214801895	1945	1946	1946	1945	13
474	20241118	124200	214776609	1945	1949	1949	1945	3575
475	20241118	124100	207818226	1949	1950	1950	1949	1857
476	20241118	124000	204197078	1950	1957	1957	1950	2802
477	20241118	123900	198730719	1957	1957	1957	1957	0
478	20241118	123800	198730719	1957	1957	1957	1957	3
479	20241118	123700	198724848	1957	1957	1957	1957	0
480	20241118	123600	198724848	1957	1957	1957	1957	60
481	20241118	123500	198607428	1957	1957	1957	1957	0
482	20241118	123400	198607428	1957	1957	1957	1957	0
483	20241118	123300	198607428	1957	1957	1957	1957	46
484	20241118	123200	198517406	1957	1957	1957	1957	0
485	20241118	123100	198517406	1957	1957	1957	1957	1
486	20241118	123000	198515449	1957	1957	1957	1957	1
487	20241118	122900	198513492	1954	1954	1954	1954	0
488	20241118	122800	198513492	1954	1956	1956	1954	539
489	20241118	122700	197460283	1957	1957	1957	1957	30
490	20241118	122600	197401573	1957	1957	1957	1957	0
491	20241118	122500	197401573	1957	1957	1957	1957	4
492	20241118	122400	197393745	1957	1957	1957	1957	0
493	20241118	122300	197393745	1957	1957	1957	1957	0
494	20241118	122200	197393745	1957	1957	1957	1957	0
495	20241118	122100	197393745	1957	1957	1957	1957	502
496	20241118	122000	196411331	1957	1957	1957	1957	0
497	20241118	121900	196411331	1957	1957	1957	1957	1
498	20241118	121800	196409374	1955	1956	1956	1955	118
499	20241118	121700	196178593	1957	1957	1957	1957	0
500	20241118	121600	196178593	1957	1958	1958	1957	2387
501	20241118	121500	191506596	1959	1960	1960	1959	2000
502	20241118	121400	187587596	1970	1970	1970	1970	0
503	20241118	121300	187587596	1970	1969	1970	1969	40
504	20241118	121200	187508806	1970	1970	1970	1970	0
505	20241118	121100	187508806	1970	1970	1970	1970	1
506	20241118	121000	187506836	1960	1969	1970	1960	550
507	20241118	120900	186426392	1969	1969	1969	1969	10
508	20241118	120800	186406702	1970	1970	1970	1970	0
509	20241118	120700	186406702	1970	1970	1970	1970	0
510	20241118	120600	186406702	1970	1970	1970	1970	0
511	20241118	120500	186406702	1970	1970	1970	1970	0
512	20241118	120400	186406702	1970	1970	1970	1970	1
513	20241118	120300	186404732	1970	1970	1970	1970	1
514	20241118	120200	186402762	1964	1965	1965	1964	2622
515	20241118	120100	181250581	1968	1969	1969	1968	152
516	20241118	120000	180951444	1970	1970	1970	1970	105
517	20241118	115900	180744594	1970	1970	1970	1970	0
518	20241118	115800	180744594	1970	1970	1970	1970	195
519	20241118	115700	180360444	1970	1970	1970	1970	0
520	20241118	115600	180360444	1970	1970	1970	1970	0
521	20241118	115500	180360444	1970	1970	1970	1970	0
522	20241118	115400	180360444	1970	1970	1970	1970	50
523	20241118	115300	180261944	1971	1971	1971	1971	0
524	20241118	115200	180261944	1971	1971	1971	1971	0
525	20241118	115100	180261944	1971	1971	1971	1971	0
526	20241118	115000	180261944	1971	1971	1971	1971	0
527	20241118	114900	180261944	1971	1971	1971	1971	0
528	20241118	114800	180261944	1971	1971	1971	1971	0
529	20241118	114700	180261944	1971	1971	1971	1971	0
530	20241118	114600	180261944	1971	1969	1971	1969	148
531	20241118	114500	179970530	1969	1969	1969	1969	100
532	20241118	114400	179773630	1969	1969	1969	1969	100
533	20241118	114300	179576730	1969	1969	1969	1969	100
534	20241118	114200	179379830	1969	1969	1969	1969	88
535	20241118	114100	179206558	1974	1974	1974	1974	0
536	20241118	114000	179206558	1974	1974	1974	1974	0
537	20241118	113900	179206558	1974	1974	1974	1974	0
538	20241118	113800	179206558	1974	1974	1974	1974	0
539	20241118	113700	179206558	1974	1974	1974	1974	0
540	20241118	113600	179206558	1974	1974	1974	1974	0
541	20241118	113500	179206558	1974	1974	1974	1974	0
542	20241118	113400	179206558	1974	1972	1974	1972	3
543	20241118	113300	179200640	1974	1974	1974	1974	0
544	20241118	113200	179200640	1974	1974	1974	1974	0
545	20241118	113100	179200640	1974	1974	1974	1974	0
546	20241118	113000	179200640	1974	1974	1974	1974	0
547	20241118	112900	179200640	1974	1974	1974	1974	0
548	20241118	112800	179200640	1974	1974	1974	1974	0
549	20241118	112700	179200640	1974	1974	1974	1974	0
550	20241118	112600	179200640	1974	1979	1979	1974	36
551	20241118	112500	179129456	1979	1979	1979	1979	0
552	20241118	112400	179129456	1979	1979	1979	1979	1
553	20241118	112300	179127477	1974	1974	1974	1974	0
554	20241118	112200	179127477	1974	1974	1974	1974	0
555	20241118	112100	179127477	1974	1974	1974	1974	30
556	20241118	112000	179068257	1974	1974	1974	1974	60
557	20241118	111900	178949817	1979	1979	1979	1979	0
558	20241118	111800	178949817	1979	1979	1979	1979	0
559	20241118	111700	178949817	1979	1979	1979	1979	5
560	20241118	111600	178939922	1980	1980	1980	1980	136
561	20241118	111500	178670642	1981	1981	1981	1981	0
562	20241118	111400	178670642	1981	1981	1981	1981	0
563	20241118	111300	178670642	1981	1973	1981	1973	5427
564	20241118	111200	167948393	1973	1973	1973	1973	10
565	20241118	111100	167928663	1973	1973	1973	1973	50
566	20241118	111000	167830013	1973	1973	1973	1973	1
567	20241118	110900	167828040	1974	1974	1974	1974	0
568	20241118	110800	167828040	1974	1974	1974	1974	0
569	20241118	110700	167828040	1974	1974	1974	1974	0
570	20241118	110600	167828040	1974	1974	1974	1974	0
571	20241118	110500	167828040	1974	1969	1974	1969	991
572	20241118	110400	165872561	1969	1969	1969	1969	22
573	20241118	110300	165829243	1969	1969	1969	1969	51
574	20241118	110200	165728824	1959	1959	1959	1959	0
575	20241118	110100	165728824	1959	1969	1969	1959	231
576	20241118	110000	165274637	1970	1970	1970	1970	557
577	20241118	105900	164177347	1975	1975	1975	1975	1
578	20241118	105800	164175372	1969	1969	1969	1969	0
579	20241118	105700	164175372	1969	1969	1969	1969	71
580	20241118	105600	164035573	1971	1971	1971	1971	0
581	20241118	105500	164035573	1971	1971	1971	1971	0
582	20241118	105400	164035573	1971	1968	1971	1968	1340
583	20241118	105300	161396000	1968	1968	1968	1968	100
584	20241118	105200	161199200	1968	1968	1968	1968	0
585	20241118	105100	161199200	1968	1968	1968	1968	0
586	20241118	105000	161199200	1968	1968	1968	1968	0
587	20241118	104900	161199200	1968	1968	1968	1968	0
588	20241118	104800	161199200	1968	1968	1968	1968	0
589	20241118	104700	161199200	1968	1968	1968	1968	0
590	20241118	104600	161199200	1968	1968	1968	1968	0
591	20241118	104500	161199200	1968	1968	1968	1968	24
592	20241118	104400	161151968	1968	1968	1968	1968	28
593	20241118	104300	161096864	1968	1968	1968	1968	0
594	20241118	104200	161096864	1968	1968	1968	1968	0
595	20241118	104100	161096864	1968	1968	1968	1968	0
596	20241118	104000	161096864	1968	1968	1968	1968	0
597	20241118	103900	161096864	1968	1968	1968	1968	0
598	20241118	103800	161096864	1968	1968	1968	1968	0
599	20241118	103700	161096864	1968	1968	1968	1968	5
600	20241118	103600	161087024	1968	1968	1968	1968	0
601	20241118	103500	161087024	1968	1968	1968	1968	0
602	20241118	103400	161087024	1968	1968	1968	1968	0
603	20241118	103300	161087024	1968	1968	1968	1968	5
604	20241118	103200	161077184	1968	1968	1968	1968	0
605	20241118	103100	161077184	1968	1968	1968	1968	0
606	20241118	103000	161077184	1968	1967	1968	1967	473
607	20241118	102900	160146750	1967	1966	1967	1966	629
608	20241118	102800	158910077	1966	1966	1966	1966	0
609	20241118	102700	158910077	1966	1966	1966	1966	85
610	20241118	102600	158742967	1966	1966	1966	1966	1
611	20241118	102500	158741001	1952	1956	1956	1952	123
612	20241118	102400	158500646	1967	1967	1967	1967	11
613	20241118	102300	158479009	1956	1957	1957	1956	193
614	20241118	102200	158101467	1956	1956	1956	1956	1
615	20241118	102100	158099511	1956	1956	1956	1956	0
616	20241118	102000	158099511	1956	1956	1956	1956	0
617	20241118	101900	158099511	1956	1956	1956	1956	0
618	20241118	101800	158099511	1956	1956	1956	1956	17
619	20241118	101700	158066259	1960	1960	1960	1960	83
620	20241118	101600	157903579	1970	1970	1970	1970	0
621	20241118	101500	157903579	1970	1964	1970	1964	1240
622	20241118	101400	155466779	1968	1968	1968	1968	0
623	20241118	101300	155466779	1968	1968	1968	1968	0
624	20241118	101200	155466779	1968	1969	1969	1968	6
625	20241118	101100	155454968	1969	1970	1970	1969	663
626	20241118	101000	154149494	1971	1971	1971	1971	0
627	20241118	100900	154149494	1971	1971	1971	1971	0
628	20241118	100800	154149494	1971	1970	1971	1970	468
629	20241118	100700	153227529	1970	1964	1970	1964	2994
630	20241118	100600	147333716	1964	1964	1964	1964	3
631	20241118	100500	147327824	1960	1960	1960	1960	0
632	20241118	100400	147327824	1960	1959	1960	1959	250
633	20241118	100300	146838024	1958	1958	1958	1958	0
634	20241118	100200	146838024	1958	1958	1958	1958	17
635	20241118	100100	146804738	1958	1958	1958	1958	0
636	20241118	100000	146804738	1958	1946	1958	1944	251
637	20241118	095900	146316532	1958	1958	1958	1958	0
638	20241118	095800	146316532	1958	1958	1958	1958	1
639	20241118	095700	146314574	1958	1953	1958	1953	5979
640	20241118	095600	134635600	1953	1953	1953	1953	1
641	20241118	095500	134633647	1945	1951	1952	1945	9
642	20241118	095400	134616087	1944	1944	1944	1944	0
643	20241118	095300	134616087	1944	1944	1944	1944	0
644	20241118	095200	134616087	1944	1944	1944	1944	138
645	20241118	095100	134347815	1951	1951	1951	1951	0
646	20241118	095000	134347815	1951	1951	1951	1951	4
647	20241118	094900	134340011	1947	1947	1947	1947	0
648	20241118	094800	134340011	1947	1948	1948	1947	275
649	20241118	094700	133804320	1948	1941	1951	1936	10048
650	20241118	094600	114306114	1950	1943	1950	1941	5116
651	20241118	094500	104369760	1953	1953	1953	1953	0
652	20241118	094400	104369760	1953	1953	1953	1953	0
653	20241118	094300	104369760	1953	1950	1953	1941	304
654	20241118	094200	103778022	1941	1944	1944	1941	2073
655	20241118	094100	99749324	1944	1944	1944	1944	25
656	20241118	094000	99700724	1941	1956	1956	1941	2285
657	20241118	093900	95249262	1960	1960	1960	1960	41
658	20241118	093800	95168902	1968	1968	1968	1968	10
659	20241118	093700	95149222	1968	1968	1968	1968	0
660	20241118	093600	95149222	1968	1968	1968	1968	0
661	20241118	093500	95149222	1968	1968	1968	1968	5
662	20241118	093400	95139382	1969	1969	1969	1969	0
663	20241118	093300	95139382	1969	1969	1969	1969	0
664	20241118	093200	95139382	1969	1969	1969	1969	10
665	20241118	093100	95119692	1969	1969	1969	1969	3
666	20241118	093000	95113785	1969	1969	1969	1969	4
667	20241118	092900	95105909	1957	1960	1969	1957	1051
668	20241118	092800	93048783	1960	1960	1960	1960	1000
669	20241118	092700	91088783	1969	1969	1969	1969	0
670	20241118	092600	91088783	1969	1969	1969	1969	13
671	20241118	092500	91063186	1969	1969	1969	1969	0
672	20241118	092400	91063186	1969	1962	1969	1960	1487
673	20241118	092300	88141987	1965	1960	1965	1960	120
674	20241118	092200	87906487	1960	1960	1960	1960	434
675	20241118	092100	87055847	1960	1960	1960	1960	1502
676	20241118	092000	84111927	1960	1960	1960	1959	1257
677	20241118	091900	81648619	1960	1955	1960	1955	1193
678	20241118	091800	79313589	1960	1959	1960	1959	912
679	20241118	091700	77526171	1959	1936	1959	1936	3148
680	20241118	091600	71429891	1946	1934	1946	1934	2036
681	20241118	091500	67475477	1910	1908	1910	1908	449
682	20241118	091400	66618765	1936	1908	1936	1908	4
683	20241118	091300	66611105	1926	1930	1931	1905	12514
684	20241118	091200	42703944	1930	1930	1940	1930	710
685	20241118	091100	41331564	1940	1940	1940	1940	100
686	20241118	091000	41137564	1941	1942	1942	1902	7265
687	20241118	090900	27255318	1943	1953	1953	1943	5302
688	20241118	090800	16910578	1953	1955	1955	1953	1323
689	20241118	090700	14325850	1953	1981	1981	1953	81
690	20241118	090600	14165417	1951	1951	1951	1951	0
691	20241118	090500	14165417	1951	1951	1951	1951	10
692	20241118	090400	14145907	1951	1953	1983	1949	1357
693	20241118	090300	11492934	1949	1949	1949	1949	3
694	20241118	090200	11487087	1985	1984	1985	1984	532
695	20241118	090100	10431465	1945	1978	1978	1945	1857
696	20241118	090000	6779571	1980	1983	1983	1980	3419