KissMeData/095190/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200000	220850165	1955	1955	1955	1955	340
3	20241118	195900	220850165	1955	1955	1955	1955	0
4	20241118	195800	220850165	1955	1955	1955	1955	0
5	20241118	195700	220850165	1955	1955	1955	1955	0
6	20241118	195600	220850165	1955	1955	1955	1955	0
7	20241118	195500	220850165	1955	1955	1955	1955	0
8	20241118	195400	220850165	1955	1955	1955	1955	0
9	20241118	195300	220850165	1955	1955	1955	1955	0
10	20241118	195200	220850165	1955	1955	1955	1955	0
11	20241118	195100	220850165	1955	1955	1955	1955	0
12	20241118	195000	220850165	1955	1955	1955	1955	0
13	20241118	194900	220850165	1955	1955	1955	1955	0
14	20241118	194800	220850165	1955	1955	1955	1955	0
15	20241118	194700	220850165	1955	1955	1955	1955	0
16	20241118	194600	220850165	1955	1955	1955	1955	0
17	20241118	194500	220850165	1955	1955	1955	1955	0
18	20241118	194400	220850165	1955	1955	1955	1955	0
19	20241118	194300	220850165	1955	1955	1955	1955	0
20	20241118	194200	220850165	1955	1955	1955	1955	0
21	20241118	194100	220850165	1955	1955	1955	1955	0
22	20241118	194000	220850165	1955	1955	1955	1955	0
23	20241118	193900	220850165	1955	1955	1955	1955	0
24	20241118	193800	220850165	1955	1955	1955	1955	0
25	20241118	193700	220850165	1955	1955	1955	1955	0
26	20241118	193600	220850165	1955	1955	1955	1955	0
27	20241118	193500	220850165	1955	1955	1955	1955	0
28	20241118	193400	220850165	1955	1955	1955	1955	0
29	20241118	193300	220850165	1955	1955	1955	1955	0
30	20241118	193200	220850165	1955	1955	1955	1955	0
31	20241118	193100	220850165	1955	1955	1955	1955	0
32	20241118	193000	220850165	1955	1955	1955	1955	340
33	20241118	192900	220850165	1955	1955	1955	1955	0
34	20241118	192800	220850165	1955	1955	1955	1955	0
35	20241118	192700	220850165	1955	1955	1955	1955	0
36	20241118	192600	220850165	1955	1955	1955	1955	0
37	20241118	192500	220850165	1955	1955	1955	1955	0
38	20241118	192400	220850165	1955	1955	1955	1955	0
39	20241118	192300	220850165	1955	1955	1955	1955	0
40	20241118	192200	220850165	1955	1955	1955	1955	0
41	20241118	192100	220850165	1955	1955	1955	1955	0
42	20241118	192000	220850165	1955	1955	1955	1955	0
43	20241118	191900	220850165	1955	1955	1955	1955	0
44	20241118	191800	220850165	1955	1955	1955	1955	0
45	20241118	191700	220850165	1955	1955	1955	1955	0
46	20241118	191600	220850165	1955	1955	1955	1955	0
47	20241118	191500	220850165	1955	1955	1955	1955	0
48	20241118	191400	220850165	1955	1955	1955	1955	0
49	20241118	191300	220850165	1955	1955	1955	1955	0
50	20241118	191200	220850165	1955	1955	1955	1955	0
51	20241118	191100	220850165	1955	1955	1955	1955	0
52	20241118	191000	220850165	1955	1955	1955	1955	0
53	20241118	190900	220850165	1955	1955	1955	1955	0
54	20241118	190800	220850165	1955	1955	1955	1955	0
55	20241118	190700	220850165	1955	1955	1955	1955	0
56	20241118	190600	220850165	1955	1955	1955	1955	0
57	20241118	190500	220850165	1955	1955	1955	1955	0
58	20241118	190400	220850165	1955	1955	1955	1955	0
59	20241118	190300	220850165	1955	1955	1955	1955	0
60	20241118	190200	220850165	1955	1955	1955	1955	0
61	20241118	190100	220850165	1955	1955	1955	1955	0
62	20241118	190000	220850165	1955	1955	1955	1955	340
63	20241118	185900	220850165	1955	1955	1955	1955	0
64	20241118	185800	220850165	1955	1955	1955	1955	0
65	20241118	185700	220850165	1955	1955	1955	1955	0
66	20241118	185600	220850165	1955	1955	1955	1955	0
67	20241118	185500	220850165	1955	1955	1955	1955	0
68	20241118	185400	220850165	1955	1955	1955	1955	0
69	20241118	185300	220850165	1955	1955	1955	1955	0
70	20241118	185200	220850165	1955	1955	1955	1955	0
71	20241118	185100	220850165	1955	1955	1955	1955	0
72	20241118	185000	220850165	1955	1955	1955	1955	0
73	20241118	184900	220850165	1955	1955	1955	1955	0
74	20241118	184800	220850165	1955	1955	1955	1955	0
75	20241118	184700	220850165	1955	1955	1955	1955	0
76	20241118	184600	220850165	1955	1955	1955	1955	0
77	20241118	184500	220850165	1955	1955	1955	1955	0
78	20241118	184400	220850165	1955	1955	1955	1955	0
79	20241118	184300	220850165	1955	1955	1955	1955	0
80	20241118	184200	220850165	1955	1955	1955	1955	0
81	20241118	184100	220850165	1955	1955	1955	1955	0
82	20241118	184000	220850165	1955	1955	1955	1955	0
83	20241118	183900	220850165	1955	1955	1955	1955	0
84	20241118	183800	220850165	1955	1955	1955	1955	0
85	20241118	183700	220850165	1955	1955	1955	1955	0
86	20241118	183600	220850165	1955	1955	1955	1955	0
87	20241118	183500	220850165	1955	1955	1955	1955	0
88	20241118	183400	220850165	1955	1955	1955	1955	0
89	20241118	183300	220850165	1955	1955	1955	1955	0
90	20241118	183200	220850165	1955	1955	1955	1955	0
91	20241118	183100	220850165	1955	1955	1955	1955	0
92	20241118	183000	220850165	1955	1955	1955	1955	340
93	20241118	182900	220850165	1955	1955	1955	1955	0
94	20241118	182800	220850165	1955	1955	1955	1955	0
95	20241118	182700	220850165	1955	1955	1955	1955	0
96	20241118	182600	220850165	1955	1955	1955	1955	0
97	20241118	182500	220850165	1955	1955	1955	1955	0
98	20241118	182400	220850165	1955	1955	1955	1955	0
99	20241118	182300	220850165	1955	1955	1955	1955	0
100	20241118	182200	220850165	1955	1955	1955	1955	0
101	20241118	182100	220850165	1955	1955	1955	1955	0
102	20241118	182000	220850165	1955	1955	1955	1955	0
103	20241118	181900	220850165	1955	1955	1955	1955	0
104	20241118	181800	220850165	1955	1955	1955	1955	0
105	20241118	181700	220850165	1955	1955	1955	1955	0
106	20241118	181600	220850165	1955	1955	1955	1955	0
107	20241118	181500	220850165	1955	1955	1955	1955	0
108	20241118	181400	220850165	1955	1955	1955	1955	0
109	20241118	181300	220850165	1955	1955	1955	1955	0
110	20241118	181200	220850165	1955	1955	1955	1955	0
111	20241118	181100	220850165	1955	1955	1955	1955	0
112	20241118	181000	220850165	1955	1955	1955	1955	0
113	20241118	180900	220850165	1955	1955	1955	1955	0
114	20241118	180800	220850165	1955	1955	1955	1955	0
115	20241118	180700	220850165	1955	1955	1955	1955	0
116	20241118	180600	220850165	1955	1955	1955	1955	0
117	20241118	180500	220850165	1955	1955	1955	1955	0
118	20241118	180400	220850165	1955	1955	1955	1955	0
119	20241118	180300	220850165	1955	1955	1955	1955	0
120	20241118	180200	220850165	1955	1955	1955	1955	0
121	20241118	180100	220850165	1955	1955	1955	1955	0
122	20241118	180000	220850165	1955	1955	1955	1955	340
123	20241118	175900	220850165	1955	1955	1955	1955	0
124	20241118	175800	220850165	1955	1955	1955	1955	0
125	20241118	175700	220850165	1955	1955	1955	1955	0
126	20241118	175600	220850165	1955	1955	1955	1955	0
127	20241118	175500	220850165	1955	1955	1955	1955	0
128	20241118	175400	220850165	1955	1955	1955	1955	0
129	20241118	175300	220850165	1955	1955	1955	1955	0
130	20241118	175200	220850165	1955	1955	1955	1955	0
131	20241118	175100	220850165	1955	1955	1955	1955	0
132	20241118	175000	220850165	1955	1955	1955	1955	0
133	20241118	174900	220850165	1955	1955	1955	1955	0
134	20241118	174800	220850165	1955	1955	1955	1955	0
135	20241118	174700	220850165	1955	1955	1955	1955	0
136	20241118	174600	220850165	1955	1955	1955	1955	0
137	20241118	174500	220850165	1955	1955	1955	1955	0
138	20241118	174400	220850165	1955	1955	1955	1955	0
139	20241118	174300	220850165	1955	1955	1955	1955	0
140	20241118	174200	220850165	1955	1955	1955	1955	0
141	20241118	174100	220850165	1955	1955	1955	1955	0
142	20241118	174000	220850165	1955	1955	1955	1955	0
143	20241118	173900	220850165	1955	1955	1955	1955	0
144	20241118	173800	220850165	1955	1955	1955	1955	0
145	20241118	173700	220850165	1955	1955	1955	1955	0
146	20241118	173600	220850165	1955	1955	1955	1955	0
147	20241118	173500	220850165	1955	1955	1955	1955	0
148	20241118	173400	220850165	1955	1955	1955	1955	0
149	20241118	173300	220850165	1955	1955	1955	1955	0
150	20241118	173200	220850165	1955	1955	1955	1955	0
151	20241118	173100	220850165	1955	1955	1955	1955	0
152	20241118	173000	220850165	1955	1955	1955	1955	340
153	20241118	172900	220850165	1955	1955	1955	1955	0
154	20241118	172800	220850165	1955	1955	1955	1955	0
155	20241118	172700	220850165	1955	1955	1955	1955	0
156	20241118	172600	220850165	1955	1955	1955	1955	0
157	20241118	172500	220850165	1955	1955	1955	1955	0
158	20241118	172400	220850165	1955	1955	1955	1955	0
159	20241118	172300	220850165	1955	1955	1955	1955	0
160	20241118	172200	220850165	1955	1955	1955	1955	0
161	20241118	172100	220850165	1955	1955	1955	1955	0
162	20241118	172000	220850165	1955	1955	1955	1955	0
163	20241118	171900	220850165	1955	1955	1955	1955	0
164	20241118	171800	220850165	1955	1955	1955	1955	0
165	20241118	171700	220850165	1955	1955	1955	1955	0
166	20241118	171600	220850165	1955	1955	1955	1955	0
167	20241118	171500	220850165	1955	1955	1955	1955	0
168	20241118	171400	220850165	1955	1955	1955	1955	0
169	20241118	171300	220850165	1955	1955	1955	1955	0
170	20241118	171200	220850165	1955	1955	1955	1955	0
171	20241118	171100	220850165	1955	1955	1955	1955	0
172	20241118	171000	220850165	1955	1955	1955	1955	0
173	20241118	170900	220850165	1955	1955	1955	1955	0
174	20241118	170800	220850165	1955	1955	1955	1955	0
175	20241118	170700	220850165	1955	1955	1955	1955	0
176	20241118	170600	220850165	1955	1955	1955	1955	0
177	20241118	170500	220850165	1955	1955	1955	1955	0
178	20241118	170400	220850165	1955	1955	1955	1955	0
179	20241118	170300	220850165	1955	1955	1955	1955	0
180	20241118	170200	220850165	1955	1955	1955	1955	0
181	20241118	170100	220850165	1955	1955	1955	1955	0
182	20241118	170000	220850165	1955	1955	1955	1955	340
183	20241118	165900	220850165	1955	1955	1955	1955	0
184	20241118	165800	220850165	1955	1955	1955	1955	0
185	20241118	165700	220850165	1955	1955	1955	1955	0
186	20241118	165600	220850165	1955	1955	1955	1955	0
187	20241118	165500	220850165	1955	1955	1955	1955	0
188	20241118	165400	220850165	1955	1955	1955	1955	0
189	20241118	165300	220850165	1955	1955	1955	1955	0
190	20241118	165200	220850165	1955	1955	1955	1955	0
191	20241118	165100	220850165	1955	1955	1955	1955	0
192	20241118	165000	220850165	1955	1955	1955	1955	0
193	20241118	164900	220850165	1955	1955	1955	1955	0
194	20241118	164800	220850165	1955	1955	1955	1955	0
195	20241118	164700	220850165	1955	1955	1955	1955	0
196	20241118	164600	220850165	1955	1955	1955	1955	0
197	20241118	164500	220850165	1955	1955	1955	1955	0
198	20241118	164400	220850165	1955	1955	1955	1955	0
199	20241118	164300	220850165	1955	1955	1955	1955	0
200	20241118	164200	220850165	1955	1955	1955	1955	0
201	20241118	164100	220850165	1955	1955	1955	1955	0
202	20241118	164000	220850165	1955	1955	1955	1955	0
203	20241118	163900	220850165	1955	1955	1955	1955	0
204	20241118	163800	220850165	1955	1955	1955	1955	0
205	20241118	163700	220850165	1955	1955	1955	1955	0
206	20241118	163600	220850165	1955	1955	1955	1955	0
207	20241118	163500	220850165	1955	1955	1955	1955	0
208	20241118	163400	220850165	1955	1955	1955	1955	0
209	20241118	163300	220850165	1955	1955	1955	1955	0
210	20241118	163200	220850165	1955	1955	1955	1955	0
211	20241118	163100	220850165	1955	1955	1955	1955	0
212	20241118	163000	220850165	1955	1955	1955	1955	340
213	20241118	162900	220850165	1955	1955	1955	1955	0
214	20241118	162800	220850165	1955	1955	1955	1955	0
215	20241118	162700	220850165	1955	1955	1955	1955	0
216	20241118	162600	220850165	1955	1955	1955	1955	0
217	20241118	162500	220850165	1955	1955	1955	1955	0
218	20241118	162400	220850165	1955	1955	1955	1955	0
219	20241118	162300	220850165	1955	1955	1955	1955	0
220	20241118	162200	220850165	1955	1955	1955	1955	0
221	20241118	162100	220850165	1955	1955	1955	1955	0
222	20241118	162000	220850165	1955	1955	1955	1955	0
223	20241118	161900	220850165	1955	1955	1955	1955	0
224	20241118	161800	220850165	1955	1955	1955	1955	0
225	20241118	161700	220850165	1955	1955	1955	1955	0
226	20241118	161600	220850165	1955	1955	1955	1955	0
227	20241118	161500	220850165	1955	1955	1955	1955	0
228	20241118	161400	220850165	1955	1955	1955	1955	0
229	20241118	161300	220850165	1955	1955	1955	1955	0
230	20241118	161200	220850165	1955	1955	1955	1955	0
231	20241118	161100	220850165	1955	1955	1955	1955	0
232	20241118	161000	220850165	1955	1955	1955	1955	0
233	20241118	160900	220850165	1955	1955	1955	1955	0
234	20241118	160800	220850165	1955	1955	1955	1955	0
235	20241118	160700	220850165	1955	1955	1955	1955	0
236	20241118	160600	220850165	1955	1955	1955	1955	0
237	20241118	160500	220850165	1955	1955	1955	1955	0
238	20241118	160400	220850165	1955	1955	1955	1955	0
239	20241118	160300	220850165	1955	1955	1955	1955	0
240	20241118	160200	220850165	1955	1955	1955	1955	0
241	20241118	160100	220850165	1955	1955	1955	1955	0
242	20241118	160000	220850165	1955	1955	1955	1955	340
243	20241118	155900	220850165	1955	1955	1955	1955	0
244	20241118	155800	220850165	1955	1955	1955	1955	0
245	20241118	155700	220850165	1955	1955	1955	1955	0
246	20241118	155600	220850165	1955	1955	1955	1955	0
247	20241118	155500	220850165	1955	1955	1955	1955	0
248	20241118	155400	220850165	1955	1955	1955	1955	0
249	20241118	155300	220850165	1955	1955	1955	1955	0
250	20241118	155200	220850165	1955	1955	1955	1955	0
251	20241118	155100	220850165	1955	1955	1955	1955	0
252	20241118	155000	220850165	1955	1955	1955	1955	0
253	20241118	154900	220850165	1955	1955	1955	1955	0
254	20241118	154800	220850165	1955	1955	1955	1955	0
255	20241118	154700	220850165	1955	1955	1955	1955	0
256	20241118	154600	220850165	1955	1955	1955	1955	0
257	20241118	154500	220850165	1955	1955	1955	1955	0
258	20241118	154400	220850165	1955	1955	1955	1955	0
259	20241118	154300	220850165	1955	1955	1955	1955	0
260	20241118	154200	220850165	1955	1955	1955	1955	0
261	20241118	154100	220850165	1955	1955	1955	1955	0
262	20241118	154000	220850165	1955	1955	1955	1955	0
263	20241118	153900	220850165	1955	1955	1955	1955	0
264	20241118	153800	220850165	1955	1955	1955	1955	0
265	20241118	153700	220850165	1955	1955	1955	1955	0
266	20241118	153600	220850165	1955	1955	1955	1955	0
267	20241118	153500	220850165	1955	1955	1955	1955	0
268	20241118	153400	220850165	1955	1955	1955	1955	0
269	20241118	153300	220850165	1955	1955	1955	1955	0
270	20241118	153200	220850165	1955	1955	1955	1955	0
271	20241118	153100	220850165	1955	1955	1955	1955	0
272	20241118	153000	220850165	1955	1955	1955	1955	680
273	20241118	152900	220185465	1956	1956	1956	1956	0
274	20241118	152800	220185465	1956	1956	1956	1956	0
275	20241118	152700	220185465	1956	1956	1956	1956	0
276	20241118	152600	220185465	1956	1956	1956	1956	0
277	20241118	152500	220185465	1956	1956	1956	1956	0
278	20241118	152400	220185465	1956	1956	1956	1956	0
279	20241118	152300	220185465	1956	1956	1956	1956	0
280	20241118	152200	220185465	1956	1956	1956	1956	0
281	20241118	152100	220185465	1956	1956	1956	1956	0
282	20241118	152000	220185465	1956	1956	1956	1956	0
283	20241118	151900	220185465	1956	1962	1962	1956	7
284	20241118	151800	220171767	1956	1956	1956	1956	0
285	20241118	151700	220171767	1956	1956	1956	1956	12
286	20241118	151600	220148295	1956	1956	1956	1956	0
287	20241118	151500	220148295	1956	1956	1956	1956	0
288	20241118	151400	220148295	1956	1956	1956	1956	19
289	20241118	151300	220111131	1955	1955	1955	1955	0
290	20241118	151200	220111131	1955	1955	1955	1955	0
291	20241118	151100	220111131	1955	1955	1955	1955	0
292	20241118	151000	220111131	1955	1955	1955	1955	0
293	20241118	150900	220111131	1955	1962	1962	1955	47
294	20241118	150800	220019190	1963	1963	1963	1963	2
295	20241118	150700	220015264	1963	1963	1963	1963	100
296	20241118	150600	219818964	1963	1963	1963	1963	1
297	20241118	150500	219817001	1955	1955	1955	1955	0
298	20241118	150400	219817001	1955	1955	1955	1955	0
299	20241118	150300	219817001	1955	1955	1955	1955	0
300	20241118	150200	219817001	1955	1955	1955	1955	0
301	20241118	150100	219817001	1955	1955	1955	1955	0
302	20241118	150000	219817001	1955	1963	1963	1955	947
303	20241118	145900	217965600	1964	1964	1964	1964	0
304	20241118	145800	217965600	1964	1964	1964	1964	2
305	20241118	145700	217961672	1965	1965	1965	1965	50
306	20241118	145600	217863422	1965	1965	1965	1965	2
307	20241118	145500	217859492	1955	1955	1955	1955	0
308	20241118	145400	217859492	1955	1955	1955	1955	0
309	20241118	145300	217859492	1955	1955	1955	1955	0
310	20241118	145200	217859492	1955	1955	1955	1955	0
311	20241118	145100	217859492	1955	1955	1955	1955	1
312	20241118	145000	217857537	1965	1965	1965	1965	5
313	20241118	144900	217847712	1955	1955	1955	1955	0
314	20241118	144800	217847712	1955	1958	1958	1955	5
315	20241118	144700	217837931	1955	1955	1955	1955	0
316	20241118	144600	217837931	1955	1955	1955	1955	0
317	20241118	144500	217837931	1955	1965	1965	1955	11
318	20241118	144400	217816416	1955	1957	1957	1955	230
319	20241118	144300	217366366	1957	1957	1957	1957	0
320	20241118	144200	217366366	1957	1957	1957	1957	0
321	20241118	144100	217366366	1957	1957	1957	1957	0
322	20241118	144000	217366366	1957	1957	1957	1957	0
323	20241118	143900	217366366	1957	1957	1957	1957	0
324	20241118	143800	217366366	1957	1957	1957	1957	0
325	20241118	143700	217366366	1957	1957	1958	1957	2123
326	20241118	143600	213210693	1957	1957	1957	1957	0
327	20241118	143500	213210693	1957	1957	1957	1957	0
328	20241118	143400	213210693	1957	1957	1957	1957	0
329	20241118	143300	213210693	1957	1957	1957	1957	2445
330	20241118	143200	208425828	1957	1957	1957	1957	0
331	20241118	143100	208425828	1957	1957	1957	1957	0
332	20241118	143000	208425828	1957	1957	1957	1957	25
333	20241118	142900	208376903	1965	1965	1965	1965	4
334	20241118	142800	208369043	1965	1965	1965	1965	0
335	20241118	142700	208369043	1965	1965	1965	1965	0
336	20241118	142600	208369043	1965	1965	1965	1965	0
337	20241118	142500	208369043	1965	1965	1965	1965	1
338	20241118	142400	208367078	1966	1966	1966	1966	11
339	20241118	142300	208345452	1966	1966	1966	1966	1
340	20241118	142200	208343486	1956	1956	1956	1956	0
341	20241118	142100	208343486	1956	1956	1956	1956	0
342	20241118	142000	208343486	1956	1956	1956	1956	0
343	20241118	141900	208343486	1956	1956	1956	1956	0
344	20241118	141800	208343486	1956	1956	1956	1956	0
345	20241118	141700	208343486	1956	1956	1956	1956	0
346	20241118	141600	208343486	1956	1956	1956	1956	0
347	20241118	141500	208343486	1956	1956	1956	1956	0
348	20241118	141400	208343486	1956	1956	1956	1956	0
349	20241118	141300	208343486	1956	1962	1962	1956	15
350	20241118	141200	208314074	1966	1966	1966	1966	0
351	20241118	141100	208314074	1966	1966	1966	1966	0
352	20241118	141000	208314074	1966	1966	1966	1966	0
353	20241118	140900	208314074	1966	1966	1966	1966	0
354	20241118	140800	208314074	1966	1966	1966	1966	0
355	20241118	140700	208314074	1966	1966	1966	1966	0
356	20241118	140600	208314074	1966	1966	1966	1966	0
357	20241118	140500	208314074	1966	1966	1966	1966	200
358	20241118	140400	207920874	1966	1966	1966	1966	1
359	20241118	140300	207918908	1962	1962	1962	1962	0
360	20241118	140200	207918908	1962	1962	1962	1962	1
361	20241118	140100	207916946	1967	1967	1967	1967	0
362	20241118	140000	207916946	1967	1967	1967	1967	1
363	20241118	135900	207914979	1964	1964	1964	1964	0
364	20241118	135800	207914979	1964	1967	1967	1964	5
365	20241118	135700	207905156	1965	1966	1966	1965	4
366	20241118	135600	207897294	1956	1956	1956	1956	0
367	20241118	135500	207897294	1956	1956	1956	1956	0
368	20241118	135400	207897294	1956	1956	1956	1956	0
369	20241118	135300	207897294	1956	1956	1956	1956	0
370	20241118	135200	207897294	1956	1956	1956	1956	0
371	20241118	135100	207897294	1956	1956	1956	1956	0
372	20241118	135000	207897294	1956	1956	1956	1956	0
373	20241118	134900	207897294	1956	1956	1956	1956	0
374	20241118	134800	207897294	1956	1956	1956	1956	0
375	20241118	134700	207897294	1956	1953	1956	1953	163
376	20241118	134600	207578469	1956	1956	1956	1956	1
377	20241118	134500	207576513	1951	1951	1951	1951	0
378	20241118	134400	207576513	1951	1951	1951	1951	0
379	20241118	134300	207576513	1951	1951	1951	1951	0
380	20241118	134200	207576513	1951	1951	1951	1951	142
381	20241118	134100	207299471	1951	1951	1951	1951	0
382	20241118	134000	207299471	1951	1951	1951	1951	223
383	20241118	133900	206864398	1951	1951	1951	1951	0
384	20241118	133800	206864398	1951	1951	1951	1951	135
385	20241118	133700	206601013	1951	1951	1951	1951	0
386	20241118	133600	206601013	1951	1951	1951	1951	0
387	20241118	133500	206601013	1951	1951	1951	1951	0
388	20241118	133400	206601013	1951	1951	1951	1951	33
389	20241118	133300	206536630	1956	1956	1956	1956	444
390	20241118	133200	205668166	1956	1956	1956	1956	6
391	20241118	133100	205656430	1967	1967	1967	1967	1
392	20241118	133000	205654463	1967	1967	1967	1967	0
393	20241118	132900	205654463	1967	1967	1967	1967	0
394	20241118	132800	205654463	1967	1967	1967	1967	0
395	20241118	132700	205654463	1967	1967	1967	1967	1
396	20241118	132600	205652496	1967	1967	1967	1967	0
397	20241118	132500	205652496	1967	1967	1967	1967	0
398	20241118	132400	205652496	1967	1967	1967	1967	0
399	20241118	132300	205652496	1967	1952	1967	1950	166
400	20241118	132200	205328204	1962	1962	1962	1962	0
401	20241118	132100	205328204	1962	1969	1969	1962	1568
402	20241118	132000	202251767	1962	1962	1962	1962	0
403	20241118	131900	202251767	1962	1963	1963	1962	1001
404	20241118	131800	200287804	1969	1969	1969	1969	0
405	20241118	131700	200287804	1969	1969	1969	1969	0
406	20241118	131600	200287804	1969	1968	1969	1968	111
407	20241118	131500	200069345	1968	1964	1968	1964	100
408	20241118	131400	199872799	1964	1962	1964	1962	2354
409	20241118	131300	195253830	1954	1954	1962	1953	9
410	20241118	131200	195236225	1962	1952	1962	1952	603
411	20241118	131100	194059123	1961	1963	1963	1960	2581
412	20241118	131000	188998800	1961	1958	1961	1957	3356
413	20241118	130900	182417700	1960	1951	1960	1951	29
414	20241118	130800	182360967	1951	1951	1951	1951	78
415	20241118	130700	182208789	1951	1951	1951	1951	16
416	20241118	130600	182177573	1951	1950	1951	1950	165
417	20241118	130500	181855807	1951	1951	1951	1951	118
418	20241118	130400	181625589	1952	1952	1952	1952	11
419	20241118	130300	181604117	1952	1952	1952	1952	5
420	20241118	130200	181594357	1952	1952	1952	1952	0
421	20241118	130100	181594357	1952	1952	1952	1952	0
422	20241118	130000	181594357	1952	1952	1952	1952	0
423	20241118	125900	181594357	1952	1952	1952	1952	0
424	20241118	125800	181594357	1952	1952	1952	1952	0
425	20241118	125700	181594357	1952	1951	1952	1951	9
426	20241118	125600	181576790	1951	1951	1951	1951	1
427	20241118	125500	181574839	1950	1950	1950	1950	0
428	20241118	125400	181574839	1950	1949	1950	1949	4
429	20241118	125300	181567041	1959	1959	1959	1959	1
430	20241118	125200	181565082	1959	1959	1959	1959	0
431	20241118	125100	181565082	1959	1959	1959	1959	0
432	20241118	125000	181565082	1959	1959	1959	1959	23
433	20241118	124900	181520025	1959	1959	1959	1959	50
434	20241118	124800	181422075	1960	1960	1960	1960	0
435	20241118	124700	181422075	1960	1960	1960	1960	0
436	20241118	124600	181422075	1960	1960	1960	1960	1
437	20241118	124500	181420115	1947	1947	1947	1947	0
438	20241118	124400	181420115	1947	1946	1947	1946	1023
439	20241118	124300	179429355	1946	1946	1946	1946	0
440	20241118	124200	179429355	1946	1946	1946	1946	0
441	20241118	124100	179429355	1946	1946	1946	1946	0
442	20241118	124000	179429355	1946	1951	1951	1946	3824
443	20241118	123900	171971754	1951	1958	1958	1951	4785
444	20241118	123800	162618120	1961	1961	1961	1961	0
445	20241118	123700	162618120	1961	1961	1961	1961	1
446	20241118	123600	162616159	1958	1958	1958	1958	1100
447	20241118	123500	160462359	1960	1960	1960	1960	0
448	20241118	123400	160462359	1960	1960	1960	1960	2
449	20241118	123300	160458439	1960	1958	1960	1958	208
450	20241118	123200	160051159	1960	1960	1960	1960	0
451	20241118	123100	160051159	1960	1960	1960	1960	1
452	20241118	123000	160049199	1958	1958	1958	1958	0
453	20241118	122900	160049199	1958	1963	1963	1958	490
454	20241118	122800	159089712	1962	1962	1962	1960	4
455	20241118	122700	159081866	1961	1961	1961	1961	6
456	20241118	122600	159070100	1960	1962	1962	1960	53
457	20241118	122500	158966216	1960	1960	1960	1960	82
458	20241118	122400	158805496	1960	1960	1960	1960	0
459	20241118	122300	158805496	1960	1960	1960	1960	0
460	20241118	122200	158805496	1960	1960	1960	1960	340
461	20241118	122100	158139096	1960	1960	1960	1960	0
462	20241118	122000	158139096	1960	1960	1960	1960	0
463	20241118	121900	158139096	1960	1957	1960	1957	527
464	20241118	121800	157106401	1960	1960	1960	1960	0
465	20241118	121700	157106401	1960	1960	1960	1960	0
466	20241118	121600	157106401	1960	1960	1960	1960	0
467	20241118	121500	157106401	1960	1960	1960	1960	0
468	20241118	121400	157106401	1960	1960	1960	1960	0
469	20241118	121300	157106401	1960	1960	1960	1960	0
470	20241118	121200	157106401	1960	1960	1960	1960	0
471	20241118	121100	157106401	1960	1960	1960	1960	0
472	20241118	121000	157106401	1960	1960	1960	1960	0
473	20241118	120900	157106401	1960	1960	1960	1960	0
474	20241118	120800	157106401	1960	1960	1960	1960	0
475	20241118	120700	157106401	1960	1956	1960	1956	113
476	20241118	120600	156884925	1960	1960	1960	1960	0
477	20241118	120500	156884925	1960	1960	1960	1960	0
478	20241118	120400	156884925	1960	1960	1960	1960	0
479	20241118	120300	156884925	1960	1960	1960	1960	0
480	20241118	120200	156884925	1960	1960	1960	1960	0
481	20241118	120100	156884925	1960	1960	1960	1960	0
482	20241118	120000	156884925	1960	1954	1960	1954	33
483	20241118	115900	156820262	1954	1952	1954	1952	1117
484	20241118	115800	154637668	1954	1954	1954	1954	223
485	20241118	115700	154201926	1954	1954	1954	1954	300
486	20241118	115600	153615726	1956	1956	1956	1956	0
487	20241118	115500	153615726	1956	1956	1956	1956	0
488	20241118	115400	153615726	1956	1956	1956	1956	0
489	20241118	115300	153615726	1956	1956	1956	1956	0
490	20241118	115200	153615726	1956	1956	1956	1956	0
491	20241118	115100	153615726	1956	1956	1956	1956	0
492	20241118	115000	153615726	1956	1956	1956	1956	0
493	20241118	114900	153615726	1956	1956	1956	1956	1
494	20241118	114800	153613770	1955	1954	1955	1954	1419
495	20241118	114700	150840841	1954	1954	1954	1954	0
496	20241118	114600	150840841	1954	1954	1954	1954	0
497	20241118	114500	150840841	1954	1954	1954	1954	1
498	20241118	114400	150838887	1953	1955	1955	1953	1686
499	20241118	114300	147546125	1955	1964	1964	1955	3595
500	20241118	114200	140492870	1964	1964	1964	1964	0
501	20241118	114100	140492870	1964	1964	1964	1964	2
502	20241118	114000	140488942	1965	1965	1965	1965	0
503	20241118	113900	140488942	1965	1965	1965	1965	0
504	20241118	113800	140488942	1965	1965	1965	1965	0
505	20241118	113700	140488942	1965	1965	1965	1965	4
506	20241118	113600	140481082	1965	1965	1965	1965	0
507	20241118	113500	140481082	1965	1965	1965	1965	0
508	20241118	113400	140481082	1965	1965	1965	1965	0
509	20241118	113300	140481082	1965	1965	1965	1965	22
510	20241118	113200	140437852	1965	1965	1965	1965	1
511	20241118	113100	140435887	1963	1963	1963	1963	0
512	20241118	113000	140435887	1963	1963	1963	1963	0
513	20241118	112900	140435887	1963	1963	1963	1963	12
514	20241118	112800	140412331	1962	1962	1962	1962	0
515	20241118	112700	140412331	1962	1964	1964	1962	51
516	20241118	112600	140312213	1965	1968	1968	1965	1288
517	20241118	112500	137780126	1970	1970	1970	1970	0
518	20241118	112400	137780126	1970	1970	1970	1970	1000
519	20241118	112300	135810126	1969	1969	1969	1969	1
520	20241118	112200	135808157	1969	1969	1969	1969	0
521	20241118	112100	135808157	1969	1971	1971	1969	1272
522	20241118	112000	133302402	1970	1972	1972	1970	31
523	20241118	111900	133241330	1977	1977	1977	1977	0
524	20241118	111800	133241330	1977	1979	1980	1975	1715
525	20241118	111700	129849083	1978	1978	1978	1978	65
526	20241118	111600	129720513	1977	1976	1977	1976	2
527	20241118	111500	129716560	1975	1972	1975	1972	252
528	20241118	111400	129219610	1971	1971	1971	1971	174
529	20241118	111300	128876656	1970	1968	1970	1968	4
530	20241118	111200	128868782	1966	1966	1966	1966	5
531	20241118	111100	128858952	1966	1966	1972	1966	8
532	20241118	111000	128843218	1966	1966	1966	1966	8
533	20241118	110900	128827490	1966	1966	1966	1966	9
534	20241118	110800	128809796	1966	1966	1967	1966	8
535	20241118	110700	128794067	1964	1961	1967	1957	20
536	20241118	110600	128754795	1960	1958	1967	1958	100
537	20241118	110500	128558134	1958	1955	1958	1955	25
538	20241118	110400	128509256	1955	1955	1960	1955	167
539	20241118	110300	128182632	1959	1963	1963	1959	121
540	20241118	110200	127945393	1963	1963	1963	1963	6
541	20241118	110100	127933615	1963	1963	1963	1963	6
542	20241118	110000	127921837	1963	1963	1963	1963	11
543	20241118	105900	127900244	1963	1967	1967	1963	174
544	20241118	105800	127558358	1967	1967	1967	1967	1
545	20241118	105700	127556391	1967	1967	1972	1967	101
546	20241118	105600	127357229	1972	1967	1972	1967	101
547	20241118	105500	127158072	1967	1965	1967	1965	14
548	20241118	105400	127130558	1965	1962	1965	1962	5
549	20241118	105300	127120736	1962	1962	1972	1962	39
550	20241118	105200	127044128	1962	1962	1972	1962	156
551	20241118	105100	126737936	1962	1962	1972	1962	999
552	20241118	105000	124777809	1962	1962	1962	1962	2
553	20241118	104900	124773885	1971	1970	1971	1970	1110
554	20241118	104800	122586090	1970	1970	1970	1970	1
555	20241118	104700	122584120	1953	1953	1953	1953	5
556	20241118	104600	122574355	1953	1953	1953	1953	0
557	20241118	104500	122574355	1953	1953	1953	1953	10
558	20241118	104400	122554825	1953	1953	1953	1953	0
559	20241118	104300	122554825	1953	1953	1953	1953	0
560	20241118	104200	122554825	1953	1953	1953	1953	67
561	20241118	104100	122423974	1953	1972	1972	1950	5868
562	20241118	104000	110899853	1972	1972	1972	1972	3
563	20241118	103900	110893937	1972	1972	1972	1972	4
564	20241118	103800	110886049	1969	1969	1969	1969	1
565	20241118	103700	110884080	1979	1969	1979	1969	3
566	20241118	103600	110878154	1979	1967	1979	1967	21
567	20241118	103500	110836737	1967	1964	1980	1964	8
568	20241118	103400	110820978	1964	1964	1964	1964	0
569	20241118	103300	110820978	1964	1964	1964	1964	2
570	20241118	103200	110817050	1963	1963	1963	1963	0
571	20241118	103100	110817050	1963	1963	1980	1963	5
572	20241118	103000	110807218	1963	1958	1980	1958	129
573	20241118	102900	110552566	1958	1962	1973	1958	1128
574	20241118	102800	108339427	1971	1956	1971	1956	159
575	20241118	102700	108026099	1956	1956	1970	1954	43
576	20241118	102600	107941536	1956	1972	1973	1956	2790
577	20241118	102500	102451707	1972	1963	1972	1963	711
578	20241118	102400	101051763	1964	1960	1968	1960	663
579	20241118	102300	99747296	1960	1960	1960	1960	1
580	20241118	102200	99745336	1957	1955	1957	1955	144
581	20241118	102100	99463808	1952	1954	1954	1952	5
582	20241118	102000	99454045	1955	1955	1955	1955	139
583	20241118	101900	99182300	1955	1954	1955	1954	7
584	20241118	101800	99168621	1951	1951	1951	1951	4
585	20241118	101700	99160817	1950	1946	1950	1946	410
586	20241118	101600	98361324	1950	1945	1950	1945	3168
587	20241118	101500	92187025	1945	1941	1945	1941	22
588	20241118	101400	92144242	1940	1938	1940	1938	523
589	20241118	101300	91130633	1937	1937	1937	1937	18
590	20241118	101200	91095767	1936	1928	1936	1928	20
591	20241118	101100	91057140	1929	1927	1929	1926	688
592	20241118	101000	89731187	1927	1927	1927	1927	0
593	20241118	100900	89731187	1927	1922	1927	1922	16361
594	20241118	100800	58229397	1920	1924	1924	1920	86
595	20241118	100700	58064107	1923	1925	1925	1923	102
596	20241118	100600	57867759	1925	1934	1934	1925	11
597	20241118	100500	57846494	1934	1934	1934	1918	11
598	20241118	100400	57825260	1917	1930	1930	1917	5152
599	20241118	100300	47919806	1930	1930	1930	1930	101
600	20241118	100200	47724876	1927	1925	1927	1916	457
601	20241118	100100	46844692	1927	1918	1927	1918	4
602	20241118	100000	46836995	1915	1915	1915	1915	0
603	20241118	095900	46836995	1915	1915	1915	1915	0
604	20241118	095800	46836995	1915	1914	1915	1912	4199
605	20241118	095700	38799821	1915	1915	1915	1915	0
606	20241118	095600	38799821	1915	1923	1923	1915	3423
607	20241118	095500	32225783	1923	1918	1925	1918	1274
608	20241118	095400	29778459	1918	1917	1918	1917	325
609	20241118	095300	29155234	1917	1917	1917	1917	6
610	20241118	095200	29143732	1917	1915	1917	1915	238
611	20241118	095100	28687748	1915	1915	1915	1915	20
612	20241118	095000	28649448	1914	1914	1914	1914	1
613	20241118	094900	28647534	1913	1911	1917	1911	3
614	20241118	094800	28641793	1911	1911	1917	1911	8
615	20241118	094700	28626481	1917	1911	1917	1911	88
616	20241118	094600	28458055	1908	1908	1908	1908	2
617	20241118	094500	28454239	1908	1908	1908	1908	0
618	20241118	094400	28454239	1908	1908	1908	1908	1
619	20241118	094300	28452331	1905	1906	1906	1905	500
620	20241118	094200	27499747	1909	1909	1909	1909	0
621	20241118	094100	27499747	1909	1910	1910	1909	80
622	20241118	094000	27347013	1905	1903	1905	1903	1114
623	20241118	093900	25224845	1911	1911	1917	1902	2493
624	20241118	093800	20463643	1918	1918	1918	1918	0
625	20241118	093700	20463643	1918	1918	1918	1918	0
626	20241118	093600	20463643	1918	1918	1918	1918	0
627	20241118	093500	20463643	1918	1918	1918	1918	0
628	20241118	093400	20463643	1918	1918	1918	1918	0
629	20241118	093300	20463643	1918	1918	1918	1918	0
630	20241118	093200	20463643	1918	1913	1918	1913	197
631	20241118	093100	20085806	1918	1918	1918	1918	0
632	20241118	093000	20085806	1918	1918	1919	1918	56
633	20241118	092900	19978393	1919	1919	1919	1919	0
634	20241118	092800	19978393	1919	1919	1919	1919	0
635	20241118	092700	19978393	1919	1920	1920	1919	101
636	20241118	092600	19784573	1901	1919	1920	1901	102
637	20241118	092500	19588852	1919	1919	1919	1919	0
638	20241118	092400	19588852	1919	1919	1919	1919	100
639	20241118	092300	19396952	1919	1919	1919	1919	0
640	20241118	092200	19396952	1919	1919	1919	1919	1
641	20241118	092100	19395033	1901	1901	1919	1901	43
642	20241118	092000	19313272	1919	1919	1919	1919	0
643	20241118	091900	19313272	1919	1903	1919	1900	2301
644	20241118	091800	14941124	1900	1900	1900	1900	1
645	20241118	091700	14939224	1921	1910	1921	1900	316
646	20241118	091600	14338591	1921	1910	1921	1909	3125
647	20241118	091500	8369835	1912	1912	1912	1912	149
648	20241118	091400	8084947	1921	1921	1921	1921	0
649	20241118	091300	8084947	1921	1921	1921	1921	0
650	20241118	091200	8084947	1921	1921	1921	1921	0
651	20241118	091100	8084947	1921	1921	1921	1921	1
652	20241118	091000	8083026	1913	1919	1919	1913	7
653	20241118	090900	8069617	1922	1900	1922	1900	1254
654	20241118	090800	5686995	1900	1901	1901	1900	1044
655	20241118	090700	3702386	1944	1944	1944	1944	0
656	20241118	090600	3702386	1944	1903	1944	1900	801
657	20241118	090500	2180288	1900	1906	1906	1900	660
658	20241118	090400	924658	1945	1946	1947	1945	101
659	20241118	090300	728079	1946	1946	1946	1946	1
660	20241118	090200	726133	1902	1902	1902	1902	0
661	20241118	090100	726133	1902	1916	1949	1902	56
662	20241118	090000	619560	1900	1900	1900	1900	316