KissMeData/271830/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204300	180223369	1898	1898	1898	1898	1249
3	20241114	204200	180223369	1898	1898	1898	1898	0
4	20241114	204100	180223369	1898	1898	1898	1898	0
5	20241114	204000	180223369	1898	1898	1898	1898	0
6	20241114	203900	180223369	1898	1898	1898	1898	0
7	20241114	203800	180223369	1898	1898	1898	1898	0
8	20241114	203700	180223369	1898	1898	1898	1898	0
9	20241114	203600	180223369	1898	1898	1898	1898	0
10	20241114	203500	180223369	1898	1898	1898	1898	0
11	20241114	203400	180223369	1898	1898	1898	1898	0
12	20241114	203300	180223369	1898	1898	1898	1898	0
13	20241114	203200	180223369	1898	1898	1898	1898	0
14	20241114	203100	180223369	1898	1898	1898	1898	0
15	20241114	203000	180223369	1898	1898	1898	1898	0
16	20241114	202900	180223369	1898	1898	1898	1898	0
17	20241114	202800	180223369	1898	1898	1898	1898	0
18	20241114	202700	180223369	1898	1898	1898	1898	0
19	20241114	202600	180223369	1898	1898	1898	1898	0
20	20241114	202500	180223369	1898	1898	1898	1898	0
21	20241114	202400	180223369	1898	1898	1898	1898	0
22	20241114	202300	180223369	1898	1898	1898	1898	0
23	20241114	202200	180223369	1898	1898	1898	1898	0
24	20241114	202100	180223369	1898	1898	1898	1898	0
25	20241114	202000	180223369	1898	1898	1898	1898	0
26	20241114	201900	180223369	1898	1898	1898	1898	0
27	20241114	201800	180223369	1898	1898	1898	1898	0
28	20241114	201700	180223369	1898	1898	1898	1898	0
29	20241114	201600	180223369	1898	1898	1898	1898	0
30	20241114	201500	180223369	1898	1898	1898	1898	0
31	20241114	201400	180223369	1898	1898	1898	1898	0
32	20241114	201300	180223369	1898	1898	1898	1898	1249
33	20241114	201200	180223369	1898	1898	1898	1898	0
34	20241114	201100	180223369	1898	1898	1898	1898	0
35	20241114	201000	180223369	1898	1898	1898	1898	0
36	20241114	200900	180223369	1898	1898	1898	1898	0
37	20241114	200800	180223369	1898	1898	1898	1898	0
38	20241114	200700	180223369	1898	1898	1898	1898	0
39	20241114	200600	180223369	1898	1898	1898	1898	0
40	20241114	200500	180223369	1898	1898	1898	1898	0
41	20241114	200400	180223369	1898	1898	1898	1898	0
42	20241114	200300	180223369	1898	1898	1898	1898	0
43	20241114	200200	180223369	1898	1898	1898	1898	0
44	20241114	200100	180223369	1898	1898	1898	1898	0
45	20241114	200000	180223369	1898	1898	1898	1898	0
46	20241114	195900	180223369	1898	1898	1898	1898	0
47	20241114	195800	180223369	1898	1898	1898	1898	0
48	20241114	195700	180223369	1898	1898	1898	1898	0
49	20241114	195600	180223369	1898	1898	1898	1898	0
50	20241114	195500	180223369	1898	1898	1898	1898	0
51	20241114	195400	180223369	1898	1898	1898	1898	0
52	20241114	195300	180223369	1898	1898	1898	1898	0
53	20241114	195200	180223369	1898	1898	1898	1898	0
54	20241114	195100	180223369	1898	1898	1898	1898	0
55	20241114	195000	180223369	1898	1898	1898	1898	0
56	20241114	194900	180223369	1898	1898	1898	1898	0
57	20241114	194800	180223369	1898	1898	1898	1898	0
58	20241114	194700	180223369	1898	1898	1898	1898	0
59	20241114	194600	180223369	1898	1898	1898	1898	0
60	20241114	194500	180223369	1898	1898	1898	1898	0
61	20241114	194400	180223369	1898	1898	1898	1898	0
62	20241114	194300	180223369	1898	1898	1898	1898	1249
63	20241114	194200	180223369	1898	1898	1898	1898	0
64	20241114	194100	180223369	1898	1898	1898	1898	0
65	20241114	194000	180223369	1898	1898	1898	1898	0
66	20241114	193900	180223369	1898	1898	1898	1898	0
67	20241114	193800	180223369	1898	1898	1898	1898	0
68	20241114	193700	180223369	1898	1898	1898	1898	0
69	20241114	193600	180223369	1898	1898	1898	1898	0
70	20241114	193500	180223369	1898	1898	1898	1898	0
71	20241114	193400	180223369	1898	1898	1898	1898	0
72	20241114	193300	180223369	1898	1898	1898	1898	0
73	20241114	193200	180223369	1898	1898	1898	1898	0
74	20241114	193100	180223369	1898	1898	1898	1898	0
75	20241114	193000	180223369	1898	1898	1898	1898	0
76	20241114	192900	180223369	1898	1898	1898	1898	0
77	20241114	192800	180223369	1898	1898	1898	1898	0
78	20241114	192700	180223369	1898	1898	1898	1898	0
79	20241114	192600	180223369	1898	1898	1898	1898	0
80	20241114	192500	180223369	1898	1898	1898	1898	0
81	20241114	192400	180223369	1898	1898	1898	1898	0
82	20241114	192300	180223369	1898	1898	1898	1898	0
83	20241114	192200	180223369	1898	1898	1898	1898	0
84	20241114	192100	180223369	1898	1898	1898	1898	0
85	20241114	192000	180223369	1898	1898	1898	1898	0
86	20241114	191900	180223369	1898	1898	1898	1898	0
87	20241114	191800	180223369	1898	1898	1898	1898	0
88	20241114	191700	180223369	1898	1898	1898	1898	0
89	20241114	191600	180223369	1898	1898	1898	1898	0
90	20241114	191500	180223369	1898	1898	1898	1898	0
91	20241114	191400	180223369	1898	1898	1898	1898	0
92	20241114	191300	180223369	1898	1898	1898	1898	1249
93	20241114	191200	180223369	1898	1898	1898	1898	0
94	20241114	191100	180223369	1898	1898	1898	1898	0
95	20241114	191000	180223369	1898	1898	1898	1898	0
96	20241114	190900	180223369	1898	1898	1898	1898	0
97	20241114	190800	180223369	1898	1898	1898	1898	0
98	20241114	190700	180223369	1898	1898	1898	1898	0
99	20241114	190600	180223369	1898	1898	1898	1898	0
100	20241114	190500	180223369	1898	1898	1898	1898	0
101	20241114	190400	180223369	1898	1898	1898	1898	0
102	20241114	190300	180223369	1898	1898	1898	1898	0
103	20241114	190200	180223369	1898	1898	1898	1898	0
104	20241114	190100	180223369	1898	1898	1898	1898	0
105	20241114	190000	180223369	1898	1898	1898	1898	0
106	20241114	185900	180223369	1898	1898	1898	1898	0
107	20241114	185800	180223369	1898	1898	1898	1898	0
108	20241114	185700	180223369	1898	1898	1898	1898	0
109	20241114	185600	180223369	1898	1898	1898	1898	0
110	20241114	185500	180223369	1898	1898	1898	1898	0
111	20241114	185400	180223369	1898	1898	1898	1898	0
112	20241114	185300	180223369	1898	1898	1898	1898	0
113	20241114	185200	180223369	1898	1898	1898	1898	0
114	20241114	185100	180223369	1898	1898	1898	1898	0
115	20241114	185000	180223369	1898	1898	1898	1898	0
116	20241114	184900	180223369	1898	1898	1898	1898	0
117	20241114	184800	180223369	1898	1898	1898	1898	0
118	20241114	184700	180223369	1898	1898	1898	1898	0
119	20241114	184600	180223369	1898	1898	1898	1898	0
120	20241114	184500	180223369	1898	1898	1898	1898	0
121	20241114	184400	180223369	1898	1898	1898	1898	0
122	20241114	184300	180223369	1898	1898	1898	1898	1249
123	20241114	184200	180223369	1898	1898	1898	1898	0
124	20241114	184100	180223369	1898	1898	1898	1898	0
125	20241114	184000	180223369	1898	1898	1898	1898	0
126	20241114	183900	180223369	1898	1898	1898	1898	0
127	20241114	183800	180223369	1898	1898	1898	1898	0
128	20241114	183700	180223369	1898	1898	1898	1898	0
129	20241114	183600	180223369	1898	1898	1898	1898	0
130	20241114	183500	180223369	1898	1898	1898	1898	0
131	20241114	183400	180223369	1898	1898	1898	1898	0
132	20241114	183300	180223369	1898	1898	1898	1898	0
133	20241114	183200	180223369	1898	1898	1898	1898	0
134	20241114	183100	180223369	1898	1898	1898	1898	0
135	20241114	183000	180223369	1898	1898	1898	1898	0
136	20241114	182900	180223369	1898	1898	1898	1898	0
137	20241114	182800	180223369	1898	1898	1898	1898	0
138	20241114	182700	180223369	1898	1898	1898	1898	0
139	20241114	182600	180223369	1898	1898	1898	1898	0
140	20241114	182500	180223369	1898	1898	1898	1898	0
141	20241114	182400	180223369	1898	1898	1898	1898	0
142	20241114	182300	180223369	1898	1898	1898	1898	0
143	20241114	182200	180223369	1898	1898	1898	1898	0
144	20241114	182100	180223369	1898	1898	1898	1898	0
145	20241114	182000	180223369	1898	1898	1898	1898	0
146	20241114	181900	180223369	1898	1898	1898	1898	0
147	20241114	181800	180223369	1898	1898	1898	1898	0
148	20241114	181700	180223369	1898	1898	1898	1898	0
149	20241114	181600	180223369	1898	1898	1898	1898	0
150	20241114	181500	180223369	1898	1898	1898	1898	0
151	20241114	181400	180223369	1898	1898	1898	1898	0
152	20241114	181300	180223369	1898	1898	1898	1898	1249
153	20241114	181200	180223369	1898	1898	1898	1898	0
154	20241114	181100	180223369	1898	1898	1898	1898	0
155	20241114	181000	180223369	1898	1898	1898	1898	0
156	20241114	180900	180223369	1898	1898	1898	1898	0
157	20241114	180800	180223369	1898	1898	1898	1898	0
158	20241114	180700	180223369	1898	1898	1898	1898	0
159	20241114	180600	180223369	1898	1898	1898	1898	0
160	20241114	180500	180223369	1898	1898	1898	1898	0
161	20241114	180400	180223369	1898	1898	1898	1898	0
162	20241114	180300	180223369	1898	1898	1898	1898	0
163	20241114	180200	180223369	1898	1898	1898	1898	0
164	20241114	180100	180223369	1898	1898	1898	1898	0
165	20241114	180000	180223369	1898	1898	1898	1898	0
166	20241114	175900	180223369	1898	1898	1898	1898	0
167	20241114	175800	180223369	1898	1898	1898	1898	0
168	20241114	175700	180223369	1898	1898	1898	1898	0
169	20241114	175600	180223369	1898	1898	1898	1898	0
170	20241114	175500	180223369	1898	1898	1898	1898	0
171	20241114	175400	180223369	1898	1898	1898	1898	0
172	20241114	175300	180223369	1898	1898	1898	1898	0
173	20241114	175200	180223369	1898	1898	1898	1898	0
174	20241114	175100	180223369	1898	1898	1898	1898	0
175	20241114	175000	180223369	1898	1898	1898	1898	0
176	20241114	174900	180223369	1898	1898	1898	1898	0
177	20241114	174800	180223369	1898	1898	1898	1898	0
178	20241114	174700	180223369	1898	1898	1898	1898	0
179	20241114	174600	180223369	1898	1898	1898	1898	0
180	20241114	174500	180223369	1898	1898	1898	1898	0
181	20241114	174400	180223369	1898	1898	1898	1898	0
182	20241114	174300	180223369	1898	1898	1898	1898	1249
183	20241114	174200	180223369	1898	1898	1898	1898	0
184	20241114	174100	180223369	1898	1898	1898	1898	0
185	20241114	174000	180223369	1898	1898	1898	1898	0
186	20241114	173900	180223369	1898	1898	1898	1898	0
187	20241114	173800	180223369	1898	1898	1898	1898	0
188	20241114	173700	180223369	1898	1898	1898	1898	0
189	20241114	173600	180223369	1898	1898	1898	1898	0
190	20241114	173500	180223369	1898	1898	1898	1898	0
191	20241114	173400	180223369	1898	1898	1898	1898	0
192	20241114	173300	180223369	1898	1898	1898	1898	0
193	20241114	173200	180223369	1898	1898	1898	1898	0
194	20241114	173100	180223369	1898	1898	1898	1898	0
195	20241114	173000	180223369	1898	1898	1898	1898	0
196	20241114	172900	180223369	1898	1898	1898	1898	0
197	20241114	172800	180223369	1898	1898	1898	1898	0
198	20241114	172700	180223369	1898	1898	1898	1898	0
199	20241114	172600	180223369	1898	1898	1898	1898	0
200	20241114	172500	180223369	1898	1898	1898	1898	0
201	20241114	172400	180223369	1898	1898	1898	1898	0
202	20241114	172300	180223369	1898	1898	1898	1898	0
203	20241114	172200	180223369	1898	1898	1898	1898	0
204	20241114	172100	180223369	1898	1898	1898	1898	0
205	20241114	172000	180223369	1898	1898	1898	1898	0
206	20241114	171900	180223369	1898	1898	1898	1898	0
207	20241114	171800	180223369	1898	1898	1898	1898	0
208	20241114	171700	180223369	1898	1898	1898	1898	0
209	20241114	171600	180223369	1898	1898	1898	1898	0
210	20241114	171500	180223369	1898	1898	1898	1898	0
211	20241114	171400	180223369	1898	1898	1898	1898	0
212	20241114	171300	180223369	1898	1898	1898	1898	1249
213	20241114	171200	180223369	1898	1898	1898	1898	0
214	20241114	171100	180223369	1898	1898	1898	1898	0
215	20241114	171000	180223369	1898	1898	1898	1898	0
216	20241114	170900	180223369	1898	1898	1898	1898	0
217	20241114	170800	180223369	1898	1898	1898	1898	0
218	20241114	170700	180223369	1898	1898	1898	1898	0
219	20241114	170600	180223369	1898	1898	1898	1898	0
220	20241114	170500	180223369	1898	1898	1898	1898	0
221	20241114	170400	180223369	1898	1898	1898	1898	0
222	20241114	170300	180223369	1898	1898	1898	1898	0
223	20241114	170200	180223369	1898	1898	1898	1898	0
224	20241114	170100	180223369	1898	1898	1898	1898	0
225	20241114	170000	180223369	1898	1898	1898	1898	0
226	20241114	165900	180223369	1898	1898	1898	1898	0
227	20241114	165800	180223369	1898	1898	1898	1898	0
228	20241114	165700	180223369	1898	1898	1898	1898	0
229	20241114	165600	180223369	1898	1898	1898	1898	0
230	20241114	165500	180223369	1898	1898	1898	1898	0
231	20241114	165400	180223369	1898	1898	1898	1898	0
232	20241114	165300	180223369	1898	1898	1898	1898	0
233	20241114	165200	180223369	1898	1898	1898	1898	0
234	20241114	165100	180223369	1898	1898	1898	1898	0
235	20241114	165000	180223369	1898	1898	1898	1898	0
236	20241114	164900	180223369	1898	1898	1898	1898	0
237	20241114	164800	180223369	1898	1898	1898	1898	0
238	20241114	164700	180223369	1898	1898	1898	1898	0
239	20241114	164600	180223369	1898	1898	1898	1898	0
240	20241114	164500	180223369	1898	1898	1898	1898	0
241	20241114	164400	180223369	1898	1898	1898	1898	0
242	20241114	164300	180223369	1898	1898	1898	1898	1249
243	20241114	164200	180223369	1898	1898	1898	1898	0
244	20241114	164100	180223369	1898	1898	1898	1898	0
245	20241114	164000	180223369	1898	1898	1898	1898	0
246	20241114	163900	180223369	1898	1898	1898	1898	0
247	20241114	163800	180223369	1898	1898	1898	1898	0
248	20241114	163700	180223369	1898	1898	1898	1898	0
249	20241114	163600	180223369	1898	1898	1898	1898	0
250	20241114	163500	180223369	1898	1898	1898	1898	0
251	20241114	163400	180223369	1898	1898	1898	1898	0
252	20241114	163300	180223369	1898	1898	1898	1898	0
253	20241114	163200	180223369	1898	1898	1898	1898	0
254	20241114	163100	180223369	1898	1898	1898	1898	0
255	20241114	163000	180223369	1898	1898	1898	1898	1249
256	20241114	162900	177852767	1898	1898	1898	1898	0
257	20241114	162800	177852767	1898	1898	1898	1898	0
258	20241114	162700	177852767	1898	1898	1898	1898	0
259	20241114	162600	177852767	1898	1898	1898	1898	0
260	20241114	162500	177852767	1898	1898	1898	1898	0
261	20241114	162400	177852767	1898	1898	1898	1898	0
262	20241114	162300	177852767	1898	1898	1898	1898	0
263	20241114	162200	177852767	1898	1898	1898	1898	0
264	20241114	162100	177852767	1898	1898	1898	1898	0
265	20241114	162000	177852767	1898	1898	1898	1898	0
266	20241114	161900	177852767	1898	1899	1899	1880	2928
267	20241114	161800	172312213	1893	1893	1893	1893	0
268	20241114	161700	172312213	1893	1894	1894	1893	42
269	20241114	161600	172232669	1899	1899	1899	1899	0
270	20241114	161500	172232669	1899	1899	1899	1899	0
271	20241114	161400	172232669	1899	1899	1899	1899	0
272	20241114	161300	172232669	1899	1899	1899	1899	0
273	20241114	161200	172232669	1899	1899	1899	1899	1
274	20241114	161100	172230770	1894	1899	1899	1894	245
275	20241114	161000	171766324	1899	1900	1900	1899	7
276	20241114	160900	171753025	1900	1900	1900	1900	0
277	20241114	160800	171753025	1900	1900	1900	1900	0
278	20241114	160700	171753025	1900	1899	1900	1899	2
279	20241114	160600	171749226	1899	1899	1899	1899	1
280	20241114	160500	171747327	1900	1900	1900	1900	10
281	20241114	160400	171728327	1900	1900	1900	1900	0
282	20241114	160300	171728327	1900	1900	1900	1900	0
283	20241114	160200	171728327	1900	1900	1900	1900	1
284	20241114	160100	171726427	1896	1896	1896	1896	0
285	20241114	160000	171726427	1896	1896	1896	1896	0
286	20241114	155900	171726427	1896	1900	1900	1896	11
287	20241114	155800	171705531	1896	1896	1896	1896	0
288	20241114	155700	171705531	1896	1900	1900	1896	20
289	20241114	155600	171667539	1896	1902	1902	1896	511
290	20241114	155500	170697933	1902	1902	1902	1902	9
291	20241114	155400	170680815	1905	1905	1905	1905	0
292	20241114	155300	170680815	1905	1900	1905	1900	21
293	20241114	155200	170640820	1900	1901	1907	1900	75
294	20241114	155100	170498179	1907	1907	1907	1907	1
295	20241114	155000	170496272	1907	1907	1907	1907	0
296	20241114	154900	170496272	1907	1907	1907	1907	0
297	20241114	154800	170496272	1907	1907	1907	1907	0
298	20241114	154700	170496272	1907	1907	1907	1907	0
299	20241114	154600	170496272	1907	1907	1907	1907	0
300	20241114	154500	170496272	1907	1907	1907	1907	0
301	20241114	154400	170496272	1907	1907	1907	1907	0
302	20241114	154300	170496272	1907	1907	1907	1907	0
303	20241114	154200	170496272	1907	1907	1907	1907	0
304	20241114	154100	170496272	1907	1907	1907	1907	0
305	20241114	154000	170496272	1907	1907	1907	1907	0
306	20241114	153900	170496272	1907	1907	1907	1907	152
307	20241114	153800	170206408	1907	1907	1907	1907	0
308	20241114	153700	170206408	1907	1907	1907	1907	130
309	20241114	153600	169958498	1906	1906	1906	1906	52
310	20241114	153500	169859386	1908	1908	1908	1908	0
311	20241114	153400	169859386	1908	1908	1908	1908	0
312	20241114	153300	169859386	1908	1908	1908	1908	0
313	20241114	153200	169859386	1908	1908	1908	1908	0
314	20241114	153100	169859386	1908	1908	1908	1908	0
315	20241114	153000	169859386	1908	1908	1908	1908	0
316	20241114	152900	169859386	1908	1895	1908	1881	315
317	20241114	152800	169265114	1908	1908	1908	1908	1
318	20241114	152700	169263206	1908	1908	1908	1908	0
319	20241114	152600	169263206	1908	1908	1908	1908	86
320	20241114	152500	169099118	1908	1908	1908	1908	0
321	20241114	152400	169099118	1908	1908	1908	1908	0
322	20241114	152300	169099118	1908	1908	1908	1908	50
323	20241114	152200	169003718	1908	1908	1908	1908	2
324	20241114	152100	168999902	1908	1908	1908	1908	0
325	20241114	152000	168999902	1908	1892	1908	1892	3053
326	20241114	151900	163212164	1893	1893	1893	1893	0
327	20241114	151800	163212164	1893	1892	1893	1892	265
328	20241114	151700	162710783	1892	1892	1892	1875	416
329	20241114	151600	161930584	1892	1892	1892	1892	53
330	20241114	151500	161830308	1892	1882	1892	1882	137
331	20241114	151400	161571474	1882	1882	1882	1882	0
332	20241114	151300	161571474	1882	1881	1882	1881	89
333	20241114	151200	161403987	1882	1892	1892	1882	536
334	20241114	151100	160394627	1883	1883	1883	1883	0
335	20241114	151000	160394627	1883	1883	1883	1883	0
336	20241114	150900	160394627	1883	1883	1883	1883	0
337	20241114	150800	160394627	1883	1885	1885	1883	1297
338	20241114	150700	157951338	1885	1885	1885	1885	0
339	20241114	150600	157951338	1885	1885	1885	1885	0
340	20241114	150500	157951338	1885	1885	1885	1885	3
341	20241114	150400	157945683	1885	1891	1891	1885	4051
342	20241114	150300	150296829	1893	1891	1893	1891	1505
343	20241114	150200	147450864	1892	1896	1896	1892	2038
344	20241114	150100	143594151	1896	1896	1896	1896	500
345	20241114	150000	142646151	1903	1903	1903	1903	0
346	20241114	145900	142646151	1903	1903	1903	1903	0
347	20241114	145800	142646151	1903	1903	1903	1903	0
348	20241114	145700	142646151	1903	1903	1903	1903	0
349	20241114	145600	142646151	1903	1903	1903	1903	50
350	20241114	145500	142551001	1903	1903	1903	1903	0
351	20241114	145400	142551001	1903	1903	1903	1903	50
352	20241114	145300	142455851	1903	1903	1903	1903	0
353	20241114	145200	142455851	1903	1901	1903	1896	5962
354	20241114	145100	131151328	1901	1905	1905	1901	86
355	20241114	145000	130987667	1907	1907	1907	1907	0
356	20241114	144900	130987667	1907	1907	1907	1907	0
357	20241114	144800	130987667	1907	1907	1907	1907	10
358	20241114	144700	130968597	1907	1907	1907	1907	10
359	20241114	144600	130949527	1908	1907	1908	1907	55
360	20241114	144500	130844589	1908	1908	1908	1908	0
361	20241114	144400	130844589	1908	1908	1908	1908	0
362	20241114	144300	130844589	1908	1908	1908	1908	272
363	20241114	144200	130325613	1908	1908	1908	1908	0
364	20241114	144100	130325613	1908	1908	1908	1908	110
365	20241114	144000	130115733	1908	1908	1908	1908	113
366	20241114	143900	129900129	1908	1906	1908	1906	309
367	20241114	143800	129310887	1905	1905	1905	1905	1
368	20241114	143700	129308982	1906	1906	1906	1906	0
369	20241114	143600	129308982	1906	1894	1907	1894	128
370	20241114	143500	129065116	1894	1904	1908	1894	451
371	20241114	143400	128207793	1906	1893	1906	1893	29
372	20241114	143300	128152662	1906	1890	1906	1890	808
373	20241114	143200	126623878	1890	1894	1894	1888	1949
374	20241114	143100	122940834	1899	1899	1899	1899	105
375	20241114	143000	122741439	1899	1899	1899	1899	1
376	20241114	142900	122739540	1896	1900	1908	1896	1072
377	20241114	142800	120706454	1908	1906	1908	1906	300
378	20241114	142700	120134430	1907	1899	1907	1899	16
379	20241114	142600	120104030	1907	1907	1907	1907	0
380	20241114	142500	120104030	1907	1899	1907	1899	20
381	20241114	142400	120066042	1908	1908	1908	1908	0
382	20241114	142300	120066042	1908	1908	1908	1908	1
383	20241114	142200	120064134	1899	1899	1899	1899	0
384	20241114	142100	120064134	1899	1906	1906	1894	5249
385	20241114	142000	110091996	1915	1915	1915	1915	0
386	20241114	141900	110091996	1915	1906	1915	1906	14
387	20241114	141800	110065303	1906	1906	1906	1906	0
388	20241114	141700	110065303	1906	1905	1906	1905	2007
389	20241114	141600	106239962	1906	1907	1907	1906	1719
390	20241114	141500	102963384	1907	1906	1907	1906	59
391	20241114	141400	102850927	1906	1915	1915	1905	886
392	20241114	141300	101160864	1914	1914	1914	1914	0
393	20241114	141200	101160864	1914	1926	1926	1914	71
394	20241114	141100	101024559	1927	1927	1927	1927	0
395	20241114	141000	101024559	1927	1927	1927	1927	0
396	20241114	140900	101024559	1927	1927	1927	1927	0
397	20241114	140800	101024559	1927	1927	1927	1927	0
398	20241114	140700	101024559	1927	1927	1927	1927	98
399	20241114	140600	100835713	1927	1927	1927	1927	0
400	20241114	140500	100835713	1927	1927	1927	1927	0
401	20241114	140400	100835713	1927	1927	1927	1927	65
402	20241114	140300	100710458	1942	1942	1942	1942	0
403	20241114	140200	100710458	1942	1942	1942	1942	0
404	20241114	140100	100710458	1942	1942	1942	1942	0
405	20241114	140000	100710458	1942	1942	1942	1942	51
406	20241114	135900	100611416	1929	1929	1929	1929	0
407	20241114	135800	100611416	1929	1929	1929	1929	0
408	20241114	135700	100611416	1929	1929	1929	1929	1
409	20241114	135600	100609487	1944	1944	1944	1944	1
410	20241114	135500	100607543	1945	1945	1945	1945	0
411	20241114	135400	100607543	1945	1945	1945	1945	0
412	20241114	135300	100607543	1945	1945	1945	1945	0
413	20241114	135200	100607543	1945	1938	1945	1938	1181
414	20241114	135100	98316442	1947	1947	1947	1947	0
415	20241114	135000	98316442	1947	1947	1947	1947	0
416	20241114	134900	98316442	1947	1947	1947	1947	0
417	20241114	134800	98316442	1947	1947	1947	1947	0
418	20241114	134700	98316442	1947	1947	1947	1947	0
419	20241114	134600	98316442	1947	1947	1947	1947	11
420	20241114	134500	98295025	1929	1925	1950	1923	253
421	20241114	134400	97806998	1925	1925	1925	1925	201
422	20241114	134300	97420073	1925	1925	1925	1925	1
423	20241114	134200	97418148	1901	1929	1929	1900	2960
424	20241114	134100	91751096	1950	1928	1950	1928	445
425	20241114	134000	90893073	1928	1928	1928	1928	0
426	20241114	133900	90893073	1928	1935	1935	1928	976
427	20241114	133800	89010365	1935	1937	1937	1935	138
428	20241114	133700	88743198	1938	1938	1938	1938	3
429	20241114	133600	88737384	1938	1939	1939	1938	18
430	20241114	133500	88702499	1942	1942	1942	1942	0
431	20241114	133400	88702499	1942	1941	1942	1939	69
432	20241114	133300	88568622	1942	1942	1942	1942	0
433	20241114	133200	88568622	1942	1942	1942	1942	0
434	20241114	133100	88568622	1942	1942	1942	1942	0
435	20241114	133000	88568622	1942	1942	1942	1942	0
436	20241114	132900	88568622	1942	1942	1942	1942	0
437	20241114	132800	88568622	1942	1942	1942	1942	0
438	20241114	132700	88568622	1942	1942	1942	1942	7
439	20241114	132600	88555028	1942	1942	1942	1942	0
440	20241114	132500	88555028	1942	1942	1942	1942	0
441	20241114	132400	88555028	1942	1946	1946	1942	146
442	20241114	132300	88270974	1947	1955	1955	1947	385
443	20241114	132200	87520478	1955	1951	1955	1951	285
444	20241114	132100	86964431	1951	1951	1951	1951	0
445	20241114	132000	86964431	1951	1951	1951	1949	113
446	20241114	131900	86743992	1946	1951	1951	1946	110
447	20241114	131800	86529397	1946	1946	1946	1946	0
448	20241114	131700	86529397	1946	1951	1951	1946	10
449	20241114	131600	86509932	1951	1947	1951	1945	110
450	20241114	131500	86295468	1954	1954	1954	1954	0
451	20241114	131400	86295468	1954	1954	1954	1954	26
452	20241114	131300	86244664	1947	1953	1954	1942	361
453	20241114	131200	85539457	1953	1939	1954	1939	817
454	20241114	131100	83947980	1939	1939	1939	1939	104
455	20241114	131000	83746324	1939	1939	1939	1939	66
456	20241114	130900	83618350	1939	1937	1939	1937	47
457	20241114	130800	83527243	1937	1937	1937	1937	9
458	20241114	130700	83509810	1937	1937	1937	1937	1
459	20241114	130600	83507873	1937	1937	1937	1937	0
460	20241114	130500	83507873	1937	1937	1937	1937	0
461	20241114	130400	83507873	1937	1937	1937	1937	0
462	20241114	130300	83507873	1937	1940	1940	1937	113
463	20241114	130200	83288802	1940	1950	1950	1940	8
464	20241114	130100	83273262	1941	1943	1943	1941	7
465	20241114	130000	83259671	1955	1955	1955	1955	0
466	20241114	125900	83259671	1955	1955	1955	1955	0
467	20241114	125800	83259671	1955	1955	1955	1955	0
468	20241114	125700	83259671	1955	1950	1955	1950	185
469	20241114	125600	82898423	1943	1943	1943	1943	0
470	20241114	125500	82898423	1943	1943	1943	1943	0
471	20241114	125400	82898423	1943	1943	1943	1943	13
472	20241114	125300	82873164	1943	1943	1943	1943	15
473	20241114	125200	82844019	1942	1942	1942	1942	0
474	20241114	125100	82844019	1942	1942	1942	1942	0
475	20241114	125000	82844019	1942	1942	1942	1942	0
476	20241114	124900	82844019	1942	1942	1942	1942	0
477	20241114	124800	82844019	1942	1938	1942	1938	2
478	20241114	124700	82840139	1938	1938	1938	1938	0
479	20241114	124600	82840139	1938	1938	1938	1938	0
480	20241114	124500	82840139	1938	1938	1938	1938	9
481	20241114	124400	82822697	1938	1941	1941	1938	744
482	20241114	124300	81379380	1943	1943	1943	1943	1
483	20241114	124200	81377437	1942	1942	1942	1942	0
484	20241114	124100	81377437	1942	1942	1942	1942	0
485	20241114	124000	81377437	1942	1942	1942	1942	0
486	20241114	123900	81377437	1942	1943	1943	1942	312
487	20241114	123800	80771239	1942	1942	1942	1942	0
488	20241114	123700	80771239	1942	1942	1942	1942	0
489	20241114	123600	80771239	1942	1942	1942	1942	0
490	20241114	123500	80771239	1942	1942	1942	1942	0
491	20241114	123400	80771239	1942	1942	1942	1942	0
492	20241114	123300	80771239	1942	1942	1942	1942	11
493	20241114	123200	80749877	1959	1959	1959	1959	0
494	20241114	123100	80749877	1959	1959	1959	1959	0
495	20241114	123000	80749877	1959	1959	1959	1959	0
496	20241114	122900	80749877	1959	1958	1959	1958	200
497	20241114	122800	80358158	1959	1959	1959	1959	0
498	20241114	122700	80358158	1959	1959	1959	1959	0
499	20241114	122600	80358158	1959	1959	1959	1959	0
500	20241114	122500	80358158	1959	1959	1959	1959	0
501	20241114	122400	80358158	1959	1956	1959	1956	100
502	20241114	122300	80162324	1959	1959	1959	1959	0
503	20241114	122200	80162324	1959	1959	1959	1959	0
504	20241114	122100	80162324	1959	1959	1959	1959	0
505	20241114	122000	80162324	1959	1959	1959	1959	0
506	20241114	121900	80162324	1959	1959	1959	1959	0
507	20241114	121800	80162324	1959	1959	1959	1959	0
508	20241114	121700	80162324	1959	1959	1959	1959	0
509	20241114	121600	80162324	1959	1959	1959	1959	0
510	20241114	121500	80162324	1959	1959	1959	1959	0
511	20241114	121400	80162324	1959	1947	1959	1947	9
512	20241114	121300	80144723	1928	1941	1941	1928	800
513	20241114	121200	78601737	1960	1960	1960	1960	0
514	20241114	121100	78601737	1960	1956	1960	1956	3
515	20241114	121000	78595862	1941	1942	1960	1928	1861
516	20241114	120900	75001234	1960	1960	1960	1960	0
517	20241114	120800	75001234	1960	1960	1960	1960	0
518	20241114	120700	75001234	1960	1960	1960	1960	0
519	20241114	120600	75001234	1960	1953	1960	1953	41
520	20241114	120500	74921102	1933	1947	1947	1933	210
521	20241114	120400	74514409	1963	1950	1963	1950	257
522	20241114	120300	74013215	1968	1951	1968	1951	448
523	20241114	120200	73137357	1951	1951	1951	1951	51
524	20241114	120100	73037856	1951	1944	1952	1930	324
525	20241114	120000	72411944	1930	1933	1933	1930	788
526	20241114	115900	70890884	1943	1943	1943	1943	0
527	20241114	115800	70890884	1943	1943	1943	1943	0
528	20241114	115700	70890884	1943	1943	1943	1943	0
529	20241114	115600	70890884	1943	1927	1943	1927	86
530	20241114	115500	70723802	1925	1925	1925	1925	2
531	20241114	115400	70719952	1925	1925	1925	1925	0
532	20241114	115300	70719952	1925	1927	1927	1925	21
533	20241114	115200	70679491	1927	1927	1927	1927	0
534	20241114	115100	70679491	1927	1927	1927	1927	32
535	20241114	115000	70617827	1930	1930	1930	1930	10
536	20241114	114900	70598527	1927	1927	1927	1927	0
537	20241114	114800	70598527	1927	1930	1930	1926	646
538	20241114	114700	69353397	1932	1933	1933	1932	176
539	20241114	114600	69013290	1933	1946	1946	1933	8658
540	20241114	114500	52209613	1947	1950	1950	1947	176
541	20241114	114400	51866844	1950	1950	1950	1950	0
542	20241114	114300	51866844	1950	1950	1950	1950	28
543	20241114	114200	51812244	1955	1955	1955	1955	0
544	20241114	114100	51812244	1955	1955	1955	1955	4
545	20241114	114000	51804424	1955	1955	1955	1955	1
546	20241114	113900	51802469	1950	1950	1950	1950	113
547	20241114	113800	51582119	1950	1953	1953	1950	412
548	20241114	113700	50777830	1955	1955	1955	1955	0
549	20241114	113600	50777830	1955	1955	1955	1955	0
550	20241114	113500	50777830	1955	1955	1955	1953	109
551	20241114	113400	50564753	1955	1959	1960	1953	117
552	20241114	113300	50335813	1955	1960	1960	1955	267
553	20241114	113200	49813580	1960	1960	1960	1960	0
554	20241114	113100	49813580	1960	1960	1960	1960	1
555	20241114	113000	49811620	1959	1959	1959	1959	0
556	20241114	112900	49811620	1959	1959	1959	1959	0
557	20241114	112800	49811620	1959	1959	1959	1959	0
558	20241114	112700	49811620	1959	1965	1970	1959	231
559	20241114	112600	49357521	1959	1959	1959	1959	0
560	20241114	112500	49357521	1959	1959	1959	1959	20
561	20241114	112400	49318341	1970	1970	1970	1970	0
562	20241114	112300	49318341	1970	1970	1970	1970	0
563	20241114	112200	49318341	1970	1970	1970	1970	0
564	20241114	112100	49318341	1970	1970	1970	1970	0
565	20241114	112000	49318341	1970	1970	1970	1970	0
566	20241114	111900	49318341	1970	1970	1970	1970	0
567	20241114	111800	49318341	1970	1970	1970	1970	0
568	20241114	111700	49318341	1970	1970	1970	1970	0
569	20241114	111600	49318341	1970	1970	1970	1970	0
570	20241114	111500	49318341	1970	1970	1970	1970	5
571	20241114	111400	49308491	1970	1961	1970	1961	40
572	20241114	111300	49229889	1970	1970	1970	1970	0
573	20241114	111200	49229889	1970	1970	1970	1970	1
574	20241114	111100	49227919	1971	1971	1971	1971	0
575	20241114	111000	49227919	1971	1962	1971	1961	96
576	20241114	110900	49039024	1971	1969	1971	1969	44
577	20241114	110800	48952382	1969	1968	1969	1968	18
578	20241114	110700	48916956	1969	1969	1969	1969	2
579	20241114	110600	48913018	1969	1969	1969	1969	10
580	20241114	110500	48893328	1969	1963	1969	1956	2315
581	20241114	110400	44354228	1966	1966	1966	1966	1
582	20241114	110300	44352262	1974	1974	1974	1974	15
583	20241114	110200	44322652	1974	1963	1974	1963	422
584	20241114	110100	43494255	1975	1975	1975	1975	26
585	20241114	110000	43442905	1975	1975	1975	1975	0
586	20241114	105900	43442905	1975	1973	1975	1971	347
587	20241114	105800	42757995	1974	1974	1974	1974	0
588	20241114	105700	42757995	1974	1966	1975	1963	68
589	20241114	105600	42624450	1974	1974	1974	1974	1
590	20241114	105500	42622476	1975	1975	1975	1975	0
591	20241114	105400	42622476	1975	1975	1975	1975	10
592	20241114	105300	42602726	1975	1969	1975	1969	9
593	20241114	105200	42584969	1962	1960	1962	1960	11
594	20241114	105100	42563389	1960	1960	1960	1960	274
595	20241114	105000	42026349	1960	1969	1969	1960	2131
596	20241114	104900	37849453	1960	1960	1960	1960	0
597	20241114	104800	37849453	1960	1960	1960	1960	0
598	20241114	104700	37849453	1960	1960	1960	1960	153
599	20241114	104600	37549573	1969	1969	1969	1969	2
600	20241114	104500	37545635	1953	1953	1953	1953	103
601	20241114	104400	37344476	1969	1964	1969	1954	23
602	20241114	104300	37299474	1964	1955	1964	1954	34
603	20241114	104200	37233016	1955	1955	1955	1955	4
604	20241114	104100	37225196	1970	1964	1970	1964	687
605	20241114	104000	35872532	1969	1969	1969	1969	0
606	20241114	103900	35872532	1969	1969	1969	1969	1
607	20241114	103800	35870563	1954	1954	1954	1954	0
608	20241114	103700	35870563	1954	1954	1954	1954	32
609	20241114	103600	35808035	1954	1955	1955	1954	24
610	20241114	103500	35761132	1955	1961	1961	1955	125
611	20241114	103400	35516433	1976	1976	1977	1960	51
612	20241114	103300	35416143	1960	1977	1977	1960	50
613	20241114	103200	35317967	1965	1965	1965	1965	20
614	20241114	103100	35278667	1980	1980	1980	1980	0
615	20241114	103000	35278667	1980	1979	1980	1975	38
616	20241114	102900	35203463	1979	1976	1979	1964	666
617	20241114	102800	33887146	1963	1963	1963	1963	1
618	20241114	102700	33885183	1978	1978	1978	1978	10
619	20241114	102600	33865403	1963	1963	1963	1963	189
620	20241114	102500	33494396	1964	1964	1964	1964	29
621	20241114	102400	33437440	1980	1980	1980	1980	0
622	20241114	102300	33437440	1980	1980	1980	1980	0
623	20241114	102200	33437440	1980	1966	1980	1963	50
624	20241114	102100	33338907	1980	1975	1980	1975	3
625	20241114	102000	33332972	1963	1963	1963	1963	30
626	20241114	101900	33274082	1980	1979	1980	1979	113
627	20241114	101800	33050424	1977	1976	1977	1976	17
628	20241114	101700	33016827	1977	1977	1977	1977	0
629	20241114	101600	33016827	1977	1977	1977	1977	0
630	20241114	101500	33016827	1977	1977	1977	1977	0
631	20241114	101400	33016827	1977	1977	1977	1977	0
632	20241114	101300	33016827	1977	1976	1977	1976	9
633	20241114	101200	32999042	1959	1987	1987	1959	574
634	20241114	101100	31869063	1987	1965	1987	1952	2391
635	20241114	101000	27195633	1968	2020	2020	1968	686
636	20241114	100900	25841441	2025	2020	2045	1977	1720
637	20241114	100800	22413551	2000	1953	2100	1953	6616
638	20241114	100700	9145873	1953	1971	1971	1941	34
639	20241114	100600	9079483	1953	1955	1981	1953	970
640	20241114	100500	7178514	1955	1955	1955	1955	10
641	20241114	100400	7158964	1955	1955	1955	1955	0
642	20241114	100300	7158964	1955	1955	1955	1955	0
643	20241114	100200	7158964	1955	1926	1955	1920	2853
644	20241114	100100	1673880	1924	1924	1924	1924	0
645	20241114	100000	1673880	1924	1924	1924	1924	870