KissMeData/263050/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205100	248420940	1948	1948	1948	1948	2846
3	20241122	205000	248420940	1948	1948	1948	1948	0
4	20241122	204900	248420940	1948	1948	1948	1948	0
5	20241122	204800	248420940	1948	1948	1948	1948	0
6	20241122	204700	248420940	1948	1948	1948	1948	0
7	20241122	204600	248420940	1948	1948	1948	1948	0
8	20241122	204500	248420940	1948	1948	1948	1948	0
9	20241122	204400	248420940	1948	1948	1948	1948	0
10	20241122	204300	248420940	1948	1948	1948	1948	0
11	20241122	204200	248420940	1948	1948	1948	1948	0
12	20241122	204100	248420940	1948	1948	1948	1948	0
13	20241122	204000	248420940	1948	1948	1948	1948	0
14	20241122	203900	248420940	1948	1948	1948	1948	0
15	20241122	203800	248420940	1948	1948	1948	1948	0
16	20241122	203700	248420940	1948	1948	1948	1948	0
17	20241122	203600	248420940	1948	1948	1948	1948	0
18	20241122	203500	248420940	1948	1948	1948	1948	0
19	20241122	203400	248420940	1948	1948	1948	1948	0
20	20241122	203300	248420940	1948	1948	1948	1948	0
21	20241122	203200	248420940	1948	1948	1948	1948	0
22	20241122	203100	248420940	1948	1948	1948	1948	0
23	20241122	203000	248420940	1948	1948	1948	1948	0
24	20241122	202900	248420940	1948	1948	1948	1948	0
25	20241122	202800	248420940	1948	1948	1948	1948	0
26	20241122	202700	248420940	1948	1948	1948	1948	0
27	20241122	202600	248420940	1948	1948	1948	1948	0
28	20241122	202500	248420940	1948	1948	1948	1948	0
29	20241122	202400	248420940	1948	1948	1948	1948	0
30	20241122	202300	248420940	1948	1948	1948	1948	0
31	20241122	202200	248420940	1948	1948	1948	1948	0
32	20241122	202100	248420940	1948	1948	1948	1948	2846
33	20241122	202000	248420940	1948	1948	1948	1948	0
34	20241122	201900	248420940	1948	1948	1948	1948	0
35	20241122	201800	248420940	1948	1948	1948	1948	0
36	20241122	201700	248420940	1948	1948	1948	1948	0
37	20241122	201600	248420940	1948	1948	1948	1948	0
38	20241122	201500	248420940	1948	1948	1948	1948	0
39	20241122	201400	248420940	1948	1948	1948	1948	0
40	20241122	201300	248420940	1948	1948	1948	1948	0
41	20241122	201200	248420940	1948	1948	1948	1948	0
42	20241122	201100	248420940	1948	1948	1948	1948	0
43	20241122	201000	248420940	1948	1948	1948	1948	0
44	20241122	200900	248420940	1948	1948	1948	1948	0
45	20241122	200800	248420940	1948	1948	1948	1948	0
46	20241122	200700	248420940	1948	1948	1948	1948	0
47	20241122	200600	248420940	1948	1948	1948	1948	0
48	20241122	200500	248420940	1948	1948	1948	1948	0
49	20241122	200400	248420940	1948	1948	1948	1948	0
50	20241122	200300	248420940	1948	1948	1948	1948	0
51	20241122	200200	248420940	1948	1948	1948	1948	0
52	20241122	200100	248420940	1948	1948	1948	1948	0
53	20241122	200000	248420940	1948	1948	1948	1948	0
54	20241122	195900	248420940	1948	1948	1948	1948	0
55	20241122	195800	248420940	1948	1948	1948	1948	0
56	20241122	195700	248420940	1948	1948	1948	1948	0
57	20241122	195600	248420940	1948	1948	1948	1948	0
58	20241122	195500	248420940	1948	1948	1948	1948	0
59	20241122	195400	248420940	1948	1948	1948	1948	0
60	20241122	195300	248420940	1948	1948	1948	1948	0
61	20241122	195200	248420940	1948	1948	1948	1948	0
62	20241122	195100	248420940	1948	1948	1948	1948	2846
63	20241122	195000	248420940	1948	1948	1948	1948	0
64	20241122	194900	248420940	1948	1948	1948	1948	0
65	20241122	194800	248420940	1948	1948	1948	1948	0
66	20241122	194700	248420940	1948	1948	1948	1948	0
67	20241122	194600	248420940	1948	1948	1948	1948	0
68	20241122	194500	248420940	1948	1948	1948	1948	0
69	20241122	194400	248420940	1948	1948	1948	1948	0
70	20241122	194300	248420940	1948	1948	1948	1948	0
71	20241122	194200	248420940	1948	1948	1948	1948	0
72	20241122	194100	248420940	1948	1948	1948	1948	0
73	20241122	194000	248420940	1948	1948	1948	1948	0
74	20241122	193900	248420940	1948	1948	1948	1948	0
75	20241122	193800	248420940	1948	1948	1948	1948	0
76	20241122	193700	248420940	1948	1948	1948	1948	0
77	20241122	193600	248420940	1948	1948	1948	1948	0
78	20241122	193500	248420940	1948	1948	1948	1948	0
79	20241122	193400	248420940	1948	1948	1948	1948	0
80	20241122	193300	248420940	1948	1948	1948	1948	0
81	20241122	193200	248420940	1948	1948	1948	1948	0
82	20241122	193100	248420940	1948	1948	1948	1948	0
83	20241122	193000	248420940	1948	1948	1948	1948	0
84	20241122	192900	248420940	1948	1948	1948	1948	0
85	20241122	192800	248420940	1948	1948	1948	1948	0
86	20241122	192700	248420940	1948	1948	1948	1948	0
87	20241122	192600	248420940	1948	1948	1948	1948	0
88	20241122	192500	248420940	1948	1948	1948	1948	0
89	20241122	192400	248420940	1948	1948	1948	1948	0
90	20241122	192300	248420940	1948	1948	1948	1948	0
91	20241122	192200	248420940	1948	1948	1948	1948	0
92	20241122	192100	248420940	1948	1948	1948	1948	2846
93	20241122	192000	248420940	1948	1948	1948	1948	0
94	20241122	191900	248420940	1948	1948	1948	1948	0
95	20241122	191800	248420940	1948	1948	1948	1948	0
96	20241122	191700	248420940	1948	1948	1948	1948	0
97	20241122	191600	248420940	1948	1948	1948	1948	0
98	20241122	191500	248420940	1948	1948	1948	1948	0
99	20241122	191400	248420940	1948	1948	1948	1948	0
100	20241122	191300	248420940	1948	1948	1948	1948	0
101	20241122	191200	248420940	1948	1948	1948	1948	0
102	20241122	191100	248420940	1948	1948	1948	1948	0
103	20241122	191000	248420940	1948	1948	1948	1948	0
104	20241122	190900	248420940	1948	1948	1948	1948	0
105	20241122	190800	248420940	1948	1948	1948	1948	0
106	20241122	190700	248420940	1948	1948	1948	1948	0
107	20241122	190600	248420940	1948	1948	1948	1948	0
108	20241122	190500	248420940	1948	1948	1948	1948	0
109	20241122	190400	248420940	1948	1948	1948	1948	0
110	20241122	190300	248420940	1948	1948	1948	1948	0
111	20241122	190200	248420940	1948	1948	1948	1948	0
112	20241122	190100	248420940	1948	1948	1948	1948	0
113	20241122	190000	248420940	1948	1948	1948	1948	0
114	20241122	185900	248420940	1948	1948	1948	1948	0
115	20241122	185800	248420940	1948	1948	1948	1948	0
116	20241122	185700	248420940	1948	1948	1948	1948	0
117	20241122	185600	248420940	1948	1948	1948	1948	0
118	20241122	185500	248420940	1948	1948	1948	1948	0
119	20241122	185400	248420940	1948	1948	1948	1948	0
120	20241122	185300	248420940	1948	1948	1948	1948	0
121	20241122	185200	248420940	1948	1948	1948	1948	0
122	20241122	185100	248420940	1948	1948	1948	1948	2846
123	20241122	185000	248420940	1948	1948	1948	1948	0
124	20241122	184900	248420940	1948	1948	1948	1948	0
125	20241122	184800	248420940	1948	1948	1948	1948	0
126	20241122	184700	248420940	1948	1948	1948	1948	0
127	20241122	184600	248420940	1948	1948	1948	1948	0
128	20241122	184500	248420940	1948	1948	1948	1948	0
129	20241122	184400	248420940	1948	1948	1948	1948	0
130	20241122	184300	248420940	1948	1948	1948	1948	0
131	20241122	184200	248420940	1948	1948	1948	1948	0
132	20241122	184100	248420940	1948	1948	1948	1948	0
133	20241122	184000	248420940	1948	1948	1948	1948	0
134	20241122	183900	248420940	1948	1948	1948	1948	0
135	20241122	183800	248420940	1948	1948	1948	1948	0
136	20241122	183700	248420940	1948	1948	1948	1948	0
137	20241122	183600	248420940	1948	1948	1948	1948	0
138	20241122	183500	248420940	1948	1948	1948	1948	0
139	20241122	183400	248420940	1948	1948	1948	1948	0
140	20241122	183300	248420940	1948	1948	1948	1948	0
141	20241122	183200	248420940	1948	1948	1948	1948	0
142	20241122	183100	248420940	1948	1948	1948	1948	0
143	20241122	183000	248420940	1948	1948	1948	1948	0
144	20241122	182900	248420940	1948	1948	1948	1948	0
145	20241122	182800	248420940	1948	1948	1948	1948	0
146	20241122	182700	248420940	1948	1948	1948	1948	0
147	20241122	182600	248420940	1948	1948	1948	1948	0
148	20241122	182500	248420940	1948	1948	1948	1948	0
149	20241122	182400	248420940	1948	1948	1948	1948	0
150	20241122	182300	248420940	1948	1948	1948	1948	0
151	20241122	182200	248420940	1948	1948	1948	1948	0
152	20241122	182100	248420940	1948	1948	1948	1948	2846
153	20241122	182000	248420940	1948	1948	1948	1948	0
154	20241122	181900	248420940	1948	1948	1948	1948	0
155	20241122	181800	248420940	1948	1948	1948	1948	0
156	20241122	181700	248420940	1948	1948	1948	1948	0
157	20241122	181600	248420940	1948	1948	1948	1948	0
158	20241122	181500	248420940	1948	1948	1948	1948	0
159	20241122	181400	248420940	1948	1948	1948	1948	0
160	20241122	181300	248420940	1948	1948	1948	1948	0
161	20241122	181200	248420940	1948	1948	1948	1948	0
162	20241122	181100	248420940	1948	1948	1948	1948	0
163	20241122	181000	248420940	1948	1948	1948	1948	0
164	20241122	180900	248420940	1948	1948	1948	1948	0
165	20241122	180800	248420940	1948	1948	1948	1948	0
166	20241122	180700	248420940	1948	1948	1948	1948	0
167	20241122	180600	248420940	1948	1948	1948	1948	0
168	20241122	180500	248420940	1948	1948	1948	1948	0
169	20241122	180400	248420940	1948	1948	1948	1948	0
170	20241122	180300	248420940	1948	1948	1948	1948	0
171	20241122	180200	248420940	1948	1948	1948	1948	0
172	20241122	180100	248420940	1948	1948	1948	1948	0
173	20241122	180000	248420940	1948	1948	1948	1948	0
174	20241122	175900	248420940	1948	1948	1948	1948	0
175	20241122	175800	248420940	1948	1948	1948	1948	0
176	20241122	175700	248420940	1948	1948	1948	1948	0
177	20241122	175600	248420940	1948	1948	1948	1948	0
178	20241122	175500	248420940	1948	1948	1948	1948	0
179	20241122	175400	248420940	1948	1948	1948	1948	0
180	20241122	175300	248420940	1948	1948	1948	1948	0
181	20241122	175200	248420940	1948	1948	1948	1948	0
182	20241122	175100	248420940	1948	1948	1948	1948	2846
183	20241122	175000	248420940	1948	1948	1948	1948	0
184	20241122	174900	248420940	1948	1948	1948	1948	0
185	20241122	174800	248420940	1948	1948	1948	1948	0
186	20241122	174700	248420940	1948	1948	1948	1948	0
187	20241122	174600	248420940	1948	1948	1948	1948	0
188	20241122	174500	248420940	1948	1948	1948	1948	0
189	20241122	174400	248420940	1948	1948	1948	1948	0
190	20241122	174300	248420940	1948	1948	1948	1948	0
191	20241122	174200	248420940	1948	1948	1948	1948	0
192	20241122	174100	248420940	1948	1948	1948	1948	0
193	20241122	174000	248420940	1948	1948	1948	1948	0
194	20241122	173900	248420940	1948	1948	1948	1948	0
195	20241122	173800	248420940	1948	1948	1948	1948	0
196	20241122	173700	248420940	1948	1948	1948	1948	0
197	20241122	173600	248420940	1948	1948	1948	1948	0
198	20241122	173500	248420940	1948	1948	1948	1948	0
199	20241122	173400	248420940	1948	1948	1948	1948	0
200	20241122	173300	248420940	1948	1948	1948	1948	0
201	20241122	173200	248420940	1948	1948	1948	1948	0
202	20241122	173100	248420940	1948	1948	1948	1948	0
203	20241122	173000	248420940	1948	1948	1948	1948	0
204	20241122	172900	248420940	1948	1948	1948	1948	0
205	20241122	172800	248420940	1948	1948	1948	1948	0
206	20241122	172700	248420940	1948	1948	1948	1948	0
207	20241122	172600	248420940	1948	1948	1948	1948	0
208	20241122	172500	248420940	1948	1948	1948	1948	0
209	20241122	172400	248420940	1948	1948	1948	1948	0
210	20241122	172300	248420940	1948	1948	1948	1948	0
211	20241122	172200	248420940	1948	1948	1948	1948	0
212	20241122	172100	248420940	1948	1948	1948	1948	2846
213	20241122	172000	248420940	1948	1948	1948	1948	0
214	20241122	171900	248420940	1948	1948	1948	1948	0
215	20241122	171800	248420940	1948	1948	1948	1948	0
216	20241122	171700	248420940	1948	1948	1948	1948	0
217	20241122	171600	248420940	1948	1948	1948	1948	0
218	20241122	171500	248420940	1948	1948	1948	1948	0
219	20241122	171400	248420940	1948	1948	1948	1948	0
220	20241122	171300	248420940	1948	1948	1948	1948	0
221	20241122	171200	248420940	1948	1948	1948	1948	0
222	20241122	171100	248420940	1948	1948	1948	1948	0
223	20241122	171000	248420940	1948	1948	1948	1948	0
224	20241122	170900	248420940	1948	1948	1948	1948	0
225	20241122	170800	248420940	1948	1948	1948	1948	0
226	20241122	170700	248420940	1948	1948	1948	1948	0
227	20241122	170600	248420940	1948	1948	1948	1948	0
228	20241122	170500	248420940	1948	1948	1948	1948	0
229	20241122	170400	248420940	1948	1948	1948	1948	0
230	20241122	170300	248420940	1948	1948	1948	1948	0
231	20241122	170200	248420940	1948	1948	1948	1948	0
232	20241122	170100	248420940	1948	1948	1948	1948	0
233	20241122	170000	248420940	1948	1948	1948	1948	0
234	20241122	165900	248420940	1948	1948	1948	1948	0
235	20241122	165800	248420940	1948	1948	1948	1948	0
236	20241122	165700	248420940	1948	1948	1948	1948	0
237	20241122	165600	248420940	1948	1948	1948	1948	0
238	20241122	165500	248420940	1948	1948	1948	1948	0
239	20241122	165400	248420940	1948	1948	1948	1948	0
240	20241122	165300	248420940	1948	1948	1948	1948	0
241	20241122	165200	248420940	1948	1948	1948	1948	0
242	20241122	165100	248420940	1948	1948	1948	1948	2846
243	20241122	165000	248420940	1948	1948	1948	1948	0
244	20241122	164900	248420940	1948	1948	1948	1948	0
245	20241122	164800	248420940	1948	1948	1948	1948	0
246	20241122	164700	248420940	1948	1948	1948	1948	0
247	20241122	164600	248420940	1948	1948	1948	1948	0
248	20241122	164500	248420940	1948	1948	1948	1948	0
249	20241122	164400	248420940	1948	1948	1948	1948	0
250	20241122	164300	248420940	1948	1948	1948	1948	0
251	20241122	164200	248420940	1948	1948	1948	1948	0
252	20241122	164100	248420940	1948	1948	1948	1948	0
253	20241122	164000	248420940	1948	1948	1948	1948	0
254	20241122	163900	248420940	1948	1948	1948	1948	0
255	20241122	163800	248420940	1948	1948	1948	1948	0
256	20241122	163700	248420940	1948	1948	1948	1948	0
257	20241122	163600	248420940	1948	1948	1948	1948	0
258	20241122	163500	248420940	1948	1948	1948	1948	0
259	20241122	163400	248420940	1948	1948	1948	1948	0
260	20241122	163300	248420940	1948	1948	1948	1948	0
261	20241122	163200	248420940	1948	1948	1948	1948	0
262	20241122	163100	248420940	1948	1948	1948	1948	0
263	20241122	163000	248420940	1948	1948	1948	1948	0
264	20241122	162900	248420940	1948	1948	1948	1948	0
265	20241122	162800	248420940	1948	1948	1948	1948	0
266	20241122	162700	248420940	1948	1948	1948	1948	0
267	20241122	162600	248420940	1948	1948	1948	1948	0
268	20241122	162500	248420940	1948	1948	1948	1948	0
269	20241122	162400	248420940	1948	1948	1948	1948	0
270	20241122	162300	248420940	1948	1948	1948	1948	0
271	20241122	162200	248420940	1948	1948	1948	1948	0
272	20241122	162100	248420940	1948	1948	1948	1948	2846
273	20241122	162000	248420940	1948	1948	1948	1948	0
274	20241122	161900	248420940	1948	1948	1948	1948	0
275	20241122	161800	248420940	1948	1948	1948	1948	0
276	20241122	161700	248420940	1948	1948	1948	1948	0
277	20241122	161600	248420940	1948	1948	1948	1948	0
278	20241122	161500	248420940	1948	1948	1948	1948	0
279	20241122	161400	248420940	1948	1948	1948	1948	0
280	20241122	161300	248420940	1948	1948	1948	1948	0
281	20241122	161200	248420940	1948	1948	1948	1948	0
282	20241122	161100	248420940	1948	1948	1948	1948	0
283	20241122	161000	248420940	1948	1948	1948	1948	0
284	20241122	160900	248420940	1948	1948	1948	1948	0
285	20241122	160800	248420940	1948	1948	1948	1948	0
286	20241122	160700	248420940	1948	1948	1948	1948	0
287	20241122	160600	248420940	1948	1948	1948	1948	0
288	20241122	160500	248420940	1948	1948	1948	1948	0
289	20241122	160400	248420940	1948	1948	1948	1948	0
290	20241122	160300	248420940	1948	1948	1948	1948	0
291	20241122	160200	248420940	1948	1948	1948	1948	0
292	20241122	160100	248420940	1948	1948	1948	1948	0
293	20241122	160000	248420940	1948	1948	1948	1948	0
294	20241122	155900	248420940	1948	1948	1948	1948	0
295	20241122	155800	248420940	1948	1948	1948	1948	0
296	20241122	155700	248420940	1948	1948	1948	1948	0
297	20241122	155600	248420940	1948	1948	1948	1948	0
298	20241122	155500	248420940	1948	1948	1948	1948	0
299	20241122	155400	248420940	1948	1948	1948	1948	0
300	20241122	155300	248420940	1948	1948	1948	1948	0
301	20241122	155200	248420940	1948	1948	1948	1948	0
302	20241122	155100	248420940	1948	1948	1948	1948	2846
303	20241122	155000	248420940	1948	1948	1948	1948	0
304	20241122	154900	248420940	1948	1948	1948	1948	0
305	20241122	154800	248420940	1948	1948	1948	1948	0
306	20241122	154700	248420940	1948	1948	1948	1948	0
307	20241122	154600	248420940	1948	1948	1948	1948	0
308	20241122	154500	248420940	1948	1948	1948	1948	0
309	20241122	154400	248420940	1948	1948	1948	1948	0
310	20241122	154300	248420940	1948	1948	1948	1948	0
311	20241122	154200	248420940	1948	1948	1948	1948	0
312	20241122	154100	248420940	1948	1948	1948	1948	0
313	20241122	154000	248420940	1948	1948	1948	1948	0
314	20241122	153900	248420940	1948	1948	1948	1948	0
315	20241122	153800	248420940	1948	1948	1948	1948	0
316	20241122	153700	248420940	1948	1948	1948	1948	0
317	20241122	153600	248420940	1948	1948	1948	1948	0
318	20241122	153500	248420940	1948	1948	1948	1948	0
319	20241122	153400	248420940	1948	1948	1948	1948	0
320	20241122	153300	248420940	1948	1948	1948	1948	0
321	20241122	153200	248420940	1948	1948	1948	1948	0
322	20241122	153100	248420940	1948	1948	1948	1948	0
323	20241122	153000	248420940	1948	1948	1948	1948	2846
324	20241122	152900	242876932	1961	1961	1961	1961	0
325	20241122	152800	242876932	1961	1961	1961	1961	0
326	20241122	152700	242876932	1961	1961	1961	1961	0
327	20241122	152600	242876932	1961	1961	1961	1961	0
328	20241122	152500	242876932	1961	1961	1961	1961	0
329	20241122	152400	242876932	1961	1961	1961	1961	0
330	20241122	152300	242876932	1961	1961	1961	1961	0
331	20241122	152200	242876932	1961	1961	1961	1961	0
332	20241122	152100	242876932	1961	1961	1961	1961	0
333	20241122	152000	242876932	1961	1961	1961	1961	0
334	20241122	151900	242876932	1961	1961	1961	1961	10
335	20241122	151800	242857322	1961	1961	1961	1961	0
336	20241122	151700	242857322	1961	1961	1961	1961	1
337	20241122	151600	242855361	1958	1959	1961	1958	510
338	20241122	151500	241856125	1945	1950	1950	1945	558
339	20241122	151400	240770677	1950	1950	1950	1950	1000
340	20241122	151300	238820677	1946	1956	1956	1946	132
341	20241122	151200	238562576	1958	1955	1958	1955	1957
342	20241122	151100	234735247	1955	1955	1955	1955	181
343	20241122	151000	234381392	1956	1955	1956	1955	150
344	20241122	150900	234087995	1956	1956	1956	1956	3
345	20241122	150800	234082127	1956	1946	1956	1946	1101
346	20241122	150700	231938571	1924	1947	1947	1924	5316
347	20241122	150600	221613878	1958	1958	1958	1958	0
348	20241122	150500	221613878	1958	1955	1958	1955	316
349	20241122	150400	220995829	1955	1955	1955	1955	0
350	20241122	150300	220995829	1955	1955	1955	1955	154
351	20241122	150200	220694759	1944	1955	1955	1944	15
352	20241122	150100	220665489	1955	1952	1955	1952	1077
353	20241122	150000	218561339	1955	1955	1955	1955	0
354	20241122	145900	218561339	1955	1955	1955	1955	0
355	20241122	145800	218561339	1955	1955	1955	1955	0
356	20241122	145700	218561339	1955	1955	1955	1955	1
357	20241122	145600	218559384	1940	1941	1941	1940	90
358	20241122	145500	218384734	1956	1956	1956	1956	501
359	20241122	145400	217404778	1956	1955	1956	1955	34
360	20241122	145300	217338307	1947	1947	1947	1947	0
361	20241122	145200	217338307	1947	1947	1947	1947	0
362	20241122	145100	217338307	1947	1947	1947	1947	521
363	20241122	145000	216323920	1958	1958	1958	1958	0
364	20241122	144900	216323920	1958	1958	1958	1958	1
365	20241122	144800	216321962	1928	1959	1959	1928	1215
366	20241122	144700	213970720	1959	1950	1959	1946	2001
367	20241122	144600	210072761	1950	1950	1950	1950	0
368	20241122	144500	210072761	1950	1949	1950	1949	1009
369	20241122	144400	208105216	1946	1946	1946	1946	43
370	20241122	144300	208021538	1941	1941	1941	1941	300
371	20241122	144200	207439238	1941	1941	1941	1941	5
372	20241122	144100	207429533	1941	1943	1943	1941	2
373	20241122	144000	207425649	1945	1945	1945	1945	2
374	20241122	143900	207421759	1945	1941	1945	1941	499
375	20241122	143800	206453194	1941	1941	1941	1941	2
376	20241122	143700	206449312	1941	1941	1941	1941	0
377	20241122	143600	206449312	1941	1941	1941	1941	1
378	20241122	143500	206447371	1930	1940	1942	1930	768
379	20241122	143400	204957169	1942	1942	1942	1942	0
380	20241122	143300	204957169	1942	1942	1942	1942	0
381	20241122	143200	204957169	1942	1942	1942	1942	0
382	20241122	143100	204957169	1942	1937	1942	1937	528
383	20241122	143000	203934033	1935	1934	1935	1934	2669
384	20241122	142900	198769933	1925	1925	1925	1925	0
385	20241122	142800	198769933	1925	1925	1925	1925	0
386	20241122	142700	198769933	1925	1925	1925	1925	0
387	20241122	142600	198769933	1925	1926	1926	1925	2500
388	20241122	142500	193956384	1936	1936	1936	1936	6
389	20241122	142400	193944768	1926	1938	1938	1926	215
390	20241122	142300	193530618	1927	1927	1927	1927	11
391	20241122	142200	193509421	1935	1935	1935	1935	0
392	20241122	142100	193509421	1935	1935	1935	1935	0
393	20241122	142000	193509421	1935	1935	1935	1935	0
394	20241122	141900	193509421	1935	1935	1935	1935	0
395	20241122	141800	193509421	1935	1935	1935	1935	0
396	20241122	141700	193509421	1935	1935	1935	1935	0
397	20241122	141600	193509421	1935	1935	1935	1935	10
398	20241122	141500	193490071	1937	1939	1939	1937	310
399	20241122	141400	192889581	1939	1939	1939	1939	0
400	20241122	141300	192889581	1939	1939	1939	1939	0
401	20241122	141200	192889581	1939	1939	1939	1939	10
402	20241122	141100	192870191	1939	1939	1939	1939	0
403	20241122	141000	192870191	1939	1939	1939	1939	1
404	20241122	140900	192868252	1927	1927	1927	1927	0
405	20241122	140800	192868252	1927	1927	1927	1927	5
406	20241122	140700	192858617	1942	1942	1942	1942	0
407	20241122	140600	192858617	1942	1942	1942	1942	10
408	20241122	140500	192839197	1942	1942	1942	1942	30
409	20241122	140400	192780937	1943	1941	1943	1941	21
410	20241122	140300	192740160	1942	1941	1942	1941	200
411	20241122	140200	192351856	1943	1932	1943	1932	248
412	20241122	140100	191872709	1932	1932	1932	1932	230
413	20241122	140000	191428349	1929	1919	1929	1919	1704
414	20241122	135900	188153143	1919	1918	1923	1918	15
415	20241122	135800	188124358	1918	1919	1919	1918	5
416	20241122	135700	188114766	1911	1911	1911	1911	3
417	20241122	135600	188109033	1925	1925	1925	1925	259
418	20241122	135500	187610458	1926	1926	1926	1926	3
419	20241122	135400	187604680	1929	1929	1929	1929	0
420	20241122	135300	187604680	1929	1929	1929	1929	0
421	20241122	135200	187604680	1929	1929	1929	1929	0
422	20241122	135100	187604680	1929	1929	1929	1929	52
423	20241122	135000	187504372	1929	1929	1929	1901	3846
424	20241122	134900	180150683	1930	1932	1932	1930	280
425	20241122	134800	179609914	1932	1932	1932	1932	0
426	20241122	134700	179609914	1932	1932	1932	1932	25
427	20241122	134600	179561614	1932	1933	1933	1932	655
428	20241122	134500	178295505	1935	1935	1935	1935	10
429	20241122	134400	178276155	1935	1935	1935	1935	0
430	20241122	134300	178276155	1935	1935	1935	1935	614
431	20241122	134200	177088065	1938	1938	1938	1938	1
432	20241122	134100	177086127	1938	1938	1938	1938	21
433	20241122	134000	177045429	1938	1938	1938	1938	100
434	20241122	133900	176851629	1938	1938	1938	1938	297
435	20241122	133800	176276043	1938	1939	1939	1938	753
436	20241122	133700	174816189	1940	1940	1940	1940	264
437	20241122	133600	174304029	1946	1946	1946	1946	0
438	20241122	133500	174304029	1946	1946	1946	1946	4
439	20241122	133400	174296245	1940	1940	1940	1940	246
440	20241122	133300	173819005	1940	1940	1940	1940	1000
441	20241122	133200	171879005	1940	1940	1940	1940	499
442	20241122	133100	170910945	1940	1940	1940	1940	69
443	20241122	133000	170777085	1940	1932	1940	1932	37
444	20241122	132900	170705593	1940	1946	1946	1940	177
445	20241122	132800	170362033	1949	1940	1949	1940	868
446	20241122	132700	168678068	1949	1940	1949	1940	1015
447	20241122	132600	166708923	1949	1944	1949	1944	20
448	20241122	132500	166670033	1944	1944	1944	1944	5
449	20241122	132400	166660313	1941	1941	1941	1941	71
450	20241122	132300	166522502	1930	1930	1930	1930	500
451	20241122	132200	165557502	1930	1930	1930	1930	1256
452	20241122	132100	163133422	1930	1930	1930	1930	0
453	20241122	132000	163133422	1930	1930	1930	1930	73
454	20241122	131900	162992532	1943	1943	1943	1943	172
455	20241122	131800	162658336	1945	1945	1945	1945	26
456	20241122	131700	162607766	1945	1945	1945	1945	2
457	20241122	131600	162603876	1947	1947	1947	1947	0
458	20241122	131500	162603876	1947	1947	1947	1947	10
459	20241122	131400	162584406	1950	1950	1950	1950	0
460	20241122	131300	162584406	1950	1934	1952	1900	9960
461	20241122	131200	143569807	1961	1947	1961	1940	1269
462	20241122	131100	141101581	1964	1964	1964	1964	4
463	20241122	131000	141093725	1962	1962	1962	1962	200
464	20241122	130900	140701325	1964	1964	1964	1964	1
465	20241122	130800	140699361	1944	1944	1944	1944	62
466	20241122	130700	140578833	1930	1930	1930	1930	0
467	20241122	130600	140578833	1930	1940	1940	1930	3012
468	20241122	130500	134765261	1935	1953	1953	1935	8648
469	20241122	130400	117914250	1966	1966	1966	1966	5
470	20241122	130300	117904420	1953	1955	1955	1953	1667
471	20241122	130200	114646480	1955	1961	1961	1955	1602
472	20241122	130100	111507988	1970	1970	1970	1970	0
473	20241122	130000	111507988	1970	1970	1970	1970	0
474	20241122	125900	111507988	1970	1970	1970	1970	1
475	20241122	125800	111506018	1960	1960	1960	1960	0
476	20241122	125700	111506018	1960	1960	1960	1960	0
477	20241122	125600	111506018	1960	1960	1960	1960	4380
478	20241122	125500	102921218	1960	1959	1960	1955	526
479	20241122	125400	101890859	1959	1955	1959	1955	75
480	20241122	125300	101744182	1955	1960	1960	1955	1460
481	20241122	125200	98884822	1960	1960	1960	1960	0
482	20241122	125100	98884822	1960	1964	1964	1960	1500
483	20241122	125000	95944818	1970	1970	1970	1970	0
484	20241122	124900	95944818	1970	1960	1970	1960	901
485	20241122	124800	94178848	1959	1959	1959	1959	0
486	20241122	124700	94178848	1959	1966	1966	1959	4753
487	20241122	124600	84845225	1966	1966	1966	1966	0
488	20241122	124500	84845225	1966	1966	1966	1966	0
489	20241122	124400	84845225	1966	1966	1966	1966	0
490	20241122	124300	84845225	1966	1966	1966	1966	0
491	20241122	124200	84845225	1966	1966	1966	1966	0
492	20241122	124100	84845225	1966	1966	1966	1966	0
493	20241122	124000	84845225	1966	1966	1966	1966	0
494	20241122	123900	84845225	1966	1966	1966	1966	0
495	20241122	123800	84845225	1966	1966	1966	1966	0
496	20241122	123700	84845225	1966	1966	1966	1966	0
497	20241122	123600	84845225	1966	1966	1966	1966	0
498	20241122	123500	84845225	1966	1966	1966	1966	18
499	20241122	123400	84809837	1967	1968	1968	1967	783
500	20241122	123300	83269569	1968	1968	1968	1968	5
501	20241122	123200	83259729	1970	1970	1970	1970	0
502	20241122	123100	83259729	1970	1968	1970	1968	11
503	20241122	123000	83238079	1968	1969	1969	1968	4
504	20241122	122900	83230206	1970	1972	1972	1970	1025
505	20241122	122800	81210050	1976	1976	1976	1976	200
506	20241122	122700	80814850	1976	1976	1976	1976	492
507	20241122	122600	79842658	1971	1971	1971	1971	0
508	20241122	122500	79842658	1971	1971	1971	1971	9
509	20241122	122400	79824919	1970	1970	1970	1970	500
510	20241122	122300	78839919	1970	1970	1970	1970	0
511	20241122	122200	78839919	1970	1970	1970	1970	1
512	20241122	122100	78837949	1975	1975	1975	1975	42
513	20241122	122000	78754999	1975	1975	1975	1975	123
514	20241122	121900	78512074	1975	1975	1975	1975	1
515	20241122	121800	78510099	1971	1967	1975	1967	26
516	20241122	121700	78458945	1967	1975	1975	1967	104
517	20241122	121600	78254345	1975	1975	1975	1975	0
518	20241122	121500	78254345	1975	1975	1975	1975	0
519	20241122	121400	78254345	1975	1975	1975	1975	0
520	20241122	121300	78254345	1975	1975	1975	1975	0
521	20241122	121200	78254345	1975	1975	1975	1975	0
522	20241122	121100	78254345	1975	1967	1975	1967	42
523	20241122	121000	78171587	1975	1975	1975	1975	2
524	20241122	120900	78167637	1975	1976	1976	1975	20
525	20241122	120800	78128136	1978	1978	1978	1978	0
526	20241122	120700	78128136	1978	1978	1978	1978	0
527	20241122	120600	78128136	1978	1977	1978	1977	505
528	20241122	120500	77129499	1975	1975	1975	1975	5
529	20241122	120400	77119624	1976	1976	1976	1976	8
530	20241122	120300	77103816	1977	1977	1977	1977	8
531	20241122	120200	77088000	1978	1970	1978	1970	505
532	20241122	120100	76093110	1979	1979	1979	1979	0
533	20241122	120000	76093110	1979	1979	1979	1979	0
534	20241122	115900	76093110	1979	1979	1979	1979	0
535	20241122	115800	76093110	1979	1979	1979	1979	0
536	20241122	115700	76093110	1979	1979	1979	1979	2
537	20241122	115600	76089152	1964	1968	1968	1964	152
538	20241122	115500	75790457	1979	1979	1979	1979	1
539	20241122	115400	75788478	1979	1979	1979	1979	1
540	20241122	115300	75786499	1979	1979	1979	1979	0
541	20241122	115200	75786499	1979	1979	1979	1964	135
542	20241122	115100	75521284	1980	1980	1980	1980	0
543	20241122	115000	75521284	1980	1980	1980	1980	0
544	20241122	114900	75521284	1980	1980	1980	1980	1
545	20241122	114800	75519304	1980	1970	1980	1965	434
546	20241122	114700	74664728	1970	1970	1970	1970	0
547	20241122	114600	74664728	1970	1970	1970	1970	0
548	20241122	114500	74664728	1970	1970	1970	1970	0
549	20241122	114400	74664728	1970	1970	1970	1970	0
550	20241122	114300	74664728	1970	1970	1970	1970	11
551	20241122	114200	74643058	1982	1982	1982	1982	0
552	20241122	114100	74643058	1982	1982	1982	1982	500
553	20241122	114000	73652058	1982	1982	1982	1970	9
554	20241122	113900	73634238	1982	1982	1982	1982	1
555	20241122	113800	73632256	1982	1982	1982	1982	10
556	20241122	113700	73612436	1967	1967	1982	1967	397
557	20241122	113600	72831494	1967	1967	1967	1967	116
558	20241122	113500	72603322	1967	1966	1967	1964	499
559	20241122	113400	71622339	1967	1964	1967	1964	101
560	20241122	113300	71423850	1966	1966	1966	1966	0
561	20241122	113200	71423850	1966	1964	1966	1964	112
562	20241122	113100	71203822	1964	1958	1964	1958	675
563	20241122	113000	69878350	1958	1958	1958	1958	0
564	20241122	112900	69878350	1958	1958	1958	1958	10
565	20241122	112800	69858770	1963	1958	1963	1958	21
566	20241122	112700	69817647	1952	1960	1963	1952	3086
567	20241122	112600	63784208	1963	1960	1963	1957	247
568	20241122	112500	63300631	1960	1960	1960	1960	140
569	20241122	112400	63026231	1960	1960	1960	1957	313
570	20241122	112300	62413189	1960	1965	1966	1960	1237
571	20241122	112200	59987826	1965	1965	1965	1965	173
572	20241122	112100	59647881	1966	1972	1972	1965	2234
573	20241122	112000	55247374	1972	1973	1973	1972	2
574	20241122	111900	55243429	1973	1973	1973	1973	2
575	20241122	111800	55239483	1971	1975	1975	1971	544
576	20241122	111700	54165995	1975	1975	1975	1975	0
577	20241122	111600	54165995	1975	1978	1978	1975	1012
578	20241122	111500	52166647	1988	1988	1988	1988	0
579	20241122	111400	52166647	1988	1988	1988	1988	0
580	20241122	111300	52166647	1988	1988	1988	1988	50
581	20241122	111200	52067247	1988	1988	1988	1988	32
582	20241122	111100	52003631	1988	1988	1988	1988	0
583	20241122	111000	52003631	1988	1988	1988	1988	0
584	20241122	110900	52003631	1988	1988	1988	1988	0
585	20241122	110800	52003631	1988	1988	1988	1988	0
586	20241122	110700	52003631	1988	1988	1988	1988	554
587	20241122	110600	50902279	1989	1989	1989	1989	0
588	20241122	110500	50902279	1989	1989	1989	1989	0
589	20241122	110400	50902279	1989	1979	1989	1979	1002
590	20241122	110300	48909638	1978	1979	1979	1978	40
591	20241122	110200	48830504	1979	1983	1983	1979	225
592	20241122	110100	48384684	1985	1985	1985	1985	1
593	20241122	110000	48382699	1985	1985	1985	1985	206
594	20241122	105900	47973789	1987	1987	1987	1987	0
595	20241122	105800	47973789	1987	1990	1990	1975	5228
596	20241122	105700	37598126	1999	1999	1999	1999	0
597	20241122	105600	37598126	1999	1999	1999	1999	0
598	20241122	105500	37598126	1999	1999	1999	1999	4
599	20241122	105400	37590130	1999	1999	1999	1999	0
600	20241122	105300	37590130	1999	1999	1999	1999	0
601	20241122	105200	37590130	1999	1999	1999	1999	0
602	20241122	105100	37590130	1999	1999	1999	1999	1
603	20241122	105000	37588131	1990	1990	1990	1990	54
604	20241122	104900	37480671	1999	1999	1999	1999	0
605	20241122	104800	37480671	1999	1999	1999	1999	0
606	20241122	104700	37480671	1999	1999	1999	1999	10
607	20241122	104600	37460681	1999	1999	1999	1999	0
608	20241122	104500	37460681	1999	1999	1999	1999	0
609	20241122	104400	37460681	1999	1999	1999	1999	0
610	20241122	104300	37460681	1999	1999	1999	1999	0
611	20241122	104200	37460681	1999	1999	1999	1999	0
612	20241122	104100	37460681	1999	1990	1999	1989	44
613	20241122	104000	37373146	1989	1989	1989	1989	0
614	20241122	103900	37373146	1989	1989	1989	1989	6
615	20241122	103800	37361212	1989	1999	1999	1989	140
616	20241122	103700	37082232	1999	1991	1999	1989	176
617	20241122	103600	36732078	1989	1989	1989	1989	0
618	20241122	103500	36732078	1989	1991	1991	1989	1496
619	20241122	103400	33755138	1999	1993	1999	1992	58
620	20241122	103300	33639568	1997	1997	1997	1997	0
621	20241122	103200	33639568	1997	1997	1997	1997	0
622	20241122	103100	33639568	1997	1997	1997	1997	0
623	20241122	103000	33639568	1997	1997	1997	1997	10
624	20241122	102900	33619598	1999	1999	1999	1999	1
625	20241122	102800	33617599	1990	1992	1992	1990	375
626	20241122	102700	32871257	1999	1999	1999	1999	0
627	20241122	102600	32871257	1999	1999	1999	1999	0
628	20241122	102500	32871257	1999	1999	1999	1999	0
629	20241122	102400	32871257	1999	1999	1999	1999	16
630	20241122	102300	32839273	1993	1995	1995	1993	313
631	20241122	102200	32215140	1994	1994	1994	1994	26
632	20241122	102100	32163296	1994	1994	1994	1994	17
633	20241122	102000	32129398	1995	1996	1996	1995	10
634	20241122	101900	32109444	1996	1996	1996	1996	10
635	20241122	101800	32089484	2000	2000	2000	2000	0
636	20241122	101700	32089484	2000	1999	2000	1999	4
637	20241122	101600	32081486	1999	1999	1999	1999	0
638	20241122	101500	32081486	1999	1999	1999	1999	80
639	20241122	101400	31921566	1999	1999	1999	1999	0
640	20241122	101300	31921566	1999	1999	1999	1999	0
641	20241122	101200	31921566	1999	1999	1999	1999	1
642	20241122	101100	31919567	1999	1992	1999	1990	81
643	20241122	101000	31758365	1990	1990	1990	1990	400
644	20241122	100900	30962365	1990	1992	1992	1990	851
645	20241122	100800	29268492	1993	1998	1998	1993	1910
646	20241122	100700	25458167	1998	1998	1998	1998	2
647	20241122	100600	25454171	1995	1999	1999	1995	784
648	20241122	100500	23887929	2000	2000	2000	2000	31
649	20241122	100400	23825929	2005	2005	2005	2005	0
650	20241122	100300	23825929	2005	2005	2005	2005	0
651	20241122	100200	23825929	2005	2005	2005	2005	1
652	20241122	100100	23823924	1999	1999	1999	1999	0
653	20241122	100000	23823924	1999	2005	2005	1999	63
654	20241122	095900	23697901	2005	2005	2005	2005	0
655	20241122	095800	23697901	2005	2005	2005	2005	5
656	20241122	095700	23687876	2000	2005	2005	2000	52
657	20241122	095600	23583776	2015	2015	2015	2015	0
658	20241122	095500	23583776	2015	2015	2015	2015	0
659	20241122	095400	23583776	2015	2015	2015	2015	0
660	20241122	095300	23583776	2015	2015	2015	2015	1
661	20241122	095200	23581761	1996	1997	1997	1996	757
662	20241122	095100	22070484	1998	1999	1999	1998	93
663	20241122	095000	21884603	2000	2000	2000	2000	412
664	20241122	094900	21060603	2020	2020	2020	2020	0
665	20241122	094800	21060603	2020	2005	2020	2005	370
666	20241122	094700	20318678	2010	2010	2010	2010	99
667	20241122	094600	20119688	2010	2015	2015	2010	249
668	20241122	094500	19617958	2015	2020	2020	2015	304
669	20241122	094400	19003883	2010	2020	2020	2010	552
670	20241122	094300	17894353	2020	2020	2020	2020	1
671	20241122	094200	17892333	2020	2020	2020	2020	1
672	20241122	094100	17890313	2020	2020	2020	2020	0
673	20241122	094000	17890313	2020	2020	2020	2020	0
674	20241122	093900	17890313	2020	2020	2020	2020	0
675	20241122	093800	17890313	2020	2020	2020	2020	0
676	20241122	093700	17890313	2020	2020	2020	2020	24
677	20241122	093600	17841833	2020	2020	2020	2020	0
678	20241122	093500	17841833	2020	2020	2020	2020	22
679	20241122	093400	17797393	2020	2020	2020	2020	0
680	20241122	093300	17797393	2020	2020	2020	2020	0
681	20241122	093200	17797393	2020	2020	2020	2020	15
682	20241122	093100	17767093	2025	2025	2025	2025	5
683	20241122	093000	17756968	2020	2015	2020	2015	592
684	20241122	092900	16562838	2010	2010	2010	2010	0
685	20241122	092800	16562838	2010	2010	2010	2010	500
686	20241122	092700	15557838	2015	2015	2015	2015	0
687	20241122	092600	15557838	2015	2015	2015	2015	0
688	20241122	092500	15557838	2015	2015	2015	2015	0
689	20241122	092400	15557838	2015	2010	2015	2010	729
690	20241122	092300	14092543	2015	2010	2015	2010	501
691	20241122	092200	13085528	2015	2015	2015	2015	1
692	20241122	092100	13083513	2015	2015	2015	2015	5
693	20241122	092000	13073438	2010	2010	2010	2010	0
694	20241122	091900	13073438	2010	2010	2010	2010	0
695	20241122	091800	13073438	2010	2015	2015	2010	327
696	20241122	091700	12415418	2020	2010	2020	2010	3
697	20241122	091600	12409368	2020	2020	2020	2020	0
698	20241122	091500	12409368	2020	2010	2020	2010	24
699	20241122	091400	12361113	2020	2020	2020	2020	0
700	20241122	091300	12361113	2020	1999	2020	1998	33
701	20241122	091200	12294647	1997	2020	2020	1997	26
702	20241122	091100	12242694	2005	2005	2005	2005	0
703	20241122	091000	12242694	2005	2010	2010	2005	699
704	20241122	090900	10839699	2025	2025	2025	2025	0
705	20241122	090800	10839699	2025	2015	2025	2015	12
706	20241122	090700	10815474	2010	2010	2010	2010	53
707	20241122	090600	10708944	2005	2005	2005	2005	5
708	20241122	090500	10698919	1996	1996	1996	1996	439
709	20241122	090400	9822675	1996	2000	2000	1980	1858
710	20241122	090300	6116220	1996	1996	1996	1996	0
711	20241122	090200	6116220	1996	1992	2040	1992	391
712	20241122	090100	5337140	1992	1992	1992	1992	0
713	20241122	090000	5337140	1992	1970	1992	1970	2705