KissMeData/321370/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	210700	1951693376	1989	1989	1989	1989	7661
3	20241111	210600	1951693376	1989	1989	1989	1989	0
4	20241111	210500	1951693376	1989	1989	1989	1989	0
5	20241111	210400	1951693376	1989	1989	1989	1989	0
6	20241111	210300	1951693376	1989	1989	1989	1989	0
7	20241111	210200	1951693376	1989	1989	1989	1989	0
8	20241111	210100	1951693376	1989	1989	1989	1989	0
9	20241111	210000	1951693376	1989	1989	1989	1989	0
10	20241111	205900	1951693376	1989	1989	1989	1989	0
11	20241111	205800	1951693376	1989	1989	1989	1989	0
12	20241111	205700	1951693376	1989	1989	1989	1989	0
13	20241111	205600	1951693376	1989	1989	1989	1989	0
14	20241111	205500	1951693376	1989	1989	1989	1989	0
15	20241111	205400	1951693376	1989	1989	1989	1989	0
16	20241111	205300	1951693376	1989	1989	1989	1989	0
17	20241111	205200	1951693376	1989	1989	1989	1989	0
18	20241111	205100	1951693376	1989	1989	1989	1989	0
19	20241111	205000	1951693376	1989	1989	1989	1989	0
20	20241111	204900	1951693376	1989	1989	1989	1989	0
21	20241111	204800	1951693376	1989	1989	1989	1989	0
22	20241111	204700	1951693376	1989	1989	1989	1989	0
23	20241111	204600	1951693376	1989	1989	1989	1989	0
24	20241111	204500	1951693376	1989	1989	1989	1989	0
25	20241111	204400	1951693376	1989	1989	1989	1989	0
26	20241111	204300	1951693376	1989	1989	1989	1989	0
27	20241111	204200	1951693376	1989	1989	1989	1989	0
28	20241111	204100	1951693376	1989	1989	1989	1989	0
29	20241111	204000	1951693376	1989	1989	1989	1989	0
30	20241111	203900	1951693376	1989	1989	1989	1989	0
31	20241111	203800	1951693376	1989	1989	1989	1989	0
32	20241111	203700	1951693376	1989	1989	1989	1989	7661
33	20241111	203600	1951693376	1989	1989	1989	1989	0
34	20241111	203500	1951693376	1989	1989	1989	1989	0
35	20241111	203400	1951693376	1989	1989	1989	1989	0
36	20241111	203300	1951693376	1989	1989	1989	1989	0
37	20241111	203200	1951693376	1989	1989	1989	1989	0
38	20241111	203100	1951693376	1989	1989	1989	1989	0
39	20241111	203000	1951693376	1989	1989	1989	1989	0
40	20241111	202900	1951693376	1989	1989	1989	1989	0
41	20241111	202800	1951693376	1989	1989	1989	1989	0
42	20241111	202700	1951693376	1989	1989	1989	1989	0
43	20241111	202600	1951693376	1989	1989	1989	1989	0
44	20241111	202500	1951693376	1989	1989	1989	1989	0
45	20241111	202400	1951693376	1989	1989	1989	1989	0
46	20241111	202300	1951693376	1989	1989	1989	1989	0
47	20241111	202200	1951693376	1989	1989	1989	1989	0
48	20241111	202100	1951693376	1989	1989	1989	1989	0
49	20241111	202000	1951693376	1989	1989	1989	1989	0
50	20241111	201900	1951693376	1989	1989	1989	1989	0
51	20241111	201800	1951693376	1989	1989	1989	1989	0
52	20241111	201700	1951693376	1989	1989	1989	1989	0
53	20241111	201600	1951693376	1989	1989	1989	1989	0
54	20241111	201500	1951693376	1989	1989	1989	1989	0
55	20241111	201400	1951693376	1989	1989	1989	1989	0
56	20241111	201300	1951693376	1989	1989	1989	1989	0
57	20241111	201200	1951693376	1989	1989	1989	1989	0
58	20241111	201100	1951693376	1989	1989	1989	1989	0
59	20241111	201000	1951693376	1989	1989	1989	1989	0
60	20241111	200900	1951693376	1989	1989	1989	1989	0
61	20241111	200800	1951693376	1989	1989	1989	1989	0
62	20241111	200700	1951693376	1989	1989	1989	1989	7661
63	20241111	200600	1951693376	1989	1989	1989	1989	0
64	20241111	200500	1951693376	1989	1989	1989	1989	0
65	20241111	200400	1951693376	1989	1989	1989	1989	0
66	20241111	200300	1951693376	1989	1989	1989	1989	0
67	20241111	200200	1951693376	1989	1989	1989	1989	0
68	20241111	200100	1951693376	1989	1989	1989	1989	0
69	20241111	200000	1951693376	1989	1989	1989	1989	0
70	20241111	195900	1951693376	1989	1989	1989	1989	0
71	20241111	195800	1951693376	1989	1989	1989	1989	0
72	20241111	195700	1951693376	1989	1989	1989	1989	0
73	20241111	195600	1951693376	1989	1989	1989	1989	0
74	20241111	195500	1951693376	1989	1989	1989	1989	0
75	20241111	195400	1951693376	1989	1989	1989	1989	0
76	20241111	195300	1951693376	1989	1989	1989	1989	0
77	20241111	195200	1951693376	1989	1989	1989	1989	0
78	20241111	195100	1951693376	1989	1989	1989	1989	0
79	20241111	195000	1951693376	1989	1989	1989	1989	0
80	20241111	194900	1951693376	1989	1989	1989	1989	0
81	20241111	194800	1951693376	1989	1989	1989	1989	0
82	20241111	194700	1951693376	1989	1989	1989	1989	0
83	20241111	194600	1951693376	1989	1989	1989	1989	0
84	20241111	194500	1951693376	1989	1989	1989	1989	0
85	20241111	194400	1951693376	1989	1989	1989	1989	0
86	20241111	194300	1951693376	1989	1989	1989	1989	0
87	20241111	194200	1951693376	1989	1989	1989	1989	0
88	20241111	194100	1951693376	1989	1989	1989	1989	0
89	20241111	194000	1951693376	1989	1989	1989	1989	0
90	20241111	193900	1951693376	1989	1989	1989	1989	0
91	20241111	193800	1951693376	1989	1989	1989	1989	0
92	20241111	193700	1951693376	1989	1989	1989	1989	7661
93	20241111	193600	1951693376	1989	1989	1989	1989	0
94	20241111	193500	1951693376	1989	1989	1989	1989	0
95	20241111	193400	1951693376	1989	1989	1989	1989	0
96	20241111	193300	1951693376	1989	1989	1989	1989	0
97	20241111	193200	1951693376	1989	1989	1989	1989	0
98	20241111	193100	1951693376	1989	1989	1989	1989	0
99	20241111	193000	1951693376	1989	1989	1989	1989	0
100	20241111	192900	1951693376	1989	1989	1989	1989	0
101	20241111	192800	1951693376	1989	1989	1989	1989	0
102	20241111	192700	1951693376	1989	1989	1989	1989	0
103	20241111	192600	1951693376	1989	1989	1989	1989	0
104	20241111	192500	1951693376	1989	1989	1989	1989	0
105	20241111	192400	1951693376	1989	1989	1989	1989	0
106	20241111	192300	1951693376	1989	1989	1989	1989	0
107	20241111	192200	1951693376	1989	1989	1989	1989	0
108	20241111	192100	1951693376	1989	1989	1989	1989	0
109	20241111	192000	1951693376	1989	1989	1989	1989	0
110	20241111	191900	1951693376	1989	1989	1989	1989	0
111	20241111	191800	1951693376	1989	1989	1989	1989	0
112	20241111	191700	1951693376	1989	1989	1989	1989	0
113	20241111	191600	1951693376	1989	1989	1989	1989	0
114	20241111	191500	1951693376	1989	1989	1989	1989	0
115	20241111	191400	1951693376	1989	1989	1989	1989	0
116	20241111	191300	1951693376	1989	1989	1989	1989	0
117	20241111	191200	1951693376	1989	1989	1989	1989	0
118	20241111	191100	1951693376	1989	1989	1989	1989	0
119	20241111	191000	1951693376	1989	1989	1989	1989	0
120	20241111	190900	1951693376	1989	1989	1989	1989	0
121	20241111	190800	1951693376	1989	1989	1989	1989	0
122	20241111	190700	1951693376	1989	1989	1989	1989	7661
123	20241111	190600	1951693376	1989	1989	1989	1989	0
124	20241111	190500	1951693376	1989	1989	1989	1989	0
125	20241111	190400	1951693376	1989	1989	1989	1989	0
126	20241111	190300	1951693376	1989	1989	1989	1989	0
127	20241111	190200	1951693376	1989	1989	1989	1989	0
128	20241111	190100	1951693376	1989	1989	1989	1989	0
129	20241111	190000	1951693376	1989	1989	1989	1989	0
130	20241111	185900	1951693376	1989	1989	1989	1989	0
131	20241111	185800	1951693376	1989	1989	1989	1989	0
132	20241111	185700	1951693376	1989	1989	1989	1989	0
133	20241111	185600	1951693376	1989	1989	1989	1989	0
134	20241111	185500	1951693376	1989	1989	1989	1989	0
135	20241111	185400	1951693376	1989	1989	1989	1989	0
136	20241111	185300	1951693376	1989	1989	1989	1989	0
137	20241111	185200	1951693376	1989	1989	1989	1989	0
138	20241111	185100	1951693376	1989	1989	1989	1989	0
139	20241111	185000	1951693376	1989	1989	1989	1989	0
140	20241111	184900	1951693376	1989	1989	1989	1989	0
141	20241111	184800	1951693376	1989	1989	1989	1989	0
142	20241111	184700	1951693376	1989	1989	1989	1989	0
143	20241111	184600	1951693376	1989	1989	1989	1989	0
144	20241111	184500	1951693376	1989	1989	1989	1989	0
145	20241111	184400	1951693376	1989	1989	1989	1989	0
146	20241111	184300	1951693376	1989	1989	1989	1989	0
147	20241111	184200	1951693376	1989	1989	1989	1989	0
148	20241111	184100	1951693376	1989	1989	1989	1989	0
149	20241111	184000	1951693376	1989	1989	1989	1989	0
150	20241111	183900	1951693376	1989	1989	1989	1989	0
151	20241111	183800	1951693376	1989	1989	1989	1989	0
152	20241111	183700	1951693376	1989	1989	1989	1989	7661
153	20241111	183600	1951693376	1989	1989	1989	1989	0
154	20241111	183500	1951693376	1989	1989	1989	1989	0
155	20241111	183400	1951693376	1989	1989	1989	1989	0
156	20241111	183300	1951693376	1989	1989	1989	1989	0
157	20241111	183200	1951693376	1989	1989	1989	1989	0
158	20241111	183100	1951693376	1989	1989	1989	1989	0
159	20241111	183000	1951693376	1989	1989	1989	1989	0
160	20241111	182900	1951693376	1989	1989	1989	1989	0
161	20241111	182800	1951693376	1989	1989	1989	1989	0
162	20241111	182700	1951693376	1989	1989	1989	1989	0
163	20241111	182600	1951693376	1989	1989	1989	1989	0
164	20241111	182500	1951693376	1989	1989	1989	1989	0
165	20241111	182400	1951693376	1989	1989	1989	1989	0
166	20241111	182300	1951693376	1989	1989	1989	1989	0
167	20241111	182200	1951693376	1989	1989	1989	1989	0
168	20241111	182100	1951693376	1989	1989	1989	1989	0
169	20241111	182000	1951693376	1989	1989	1989	1989	0
170	20241111	181900	1951693376	1989	1989	1989	1989	0
171	20241111	181800	1951693376	1989	1989	1989	1989	0
172	20241111	181700	1951693376	1989	1989	1989	1989	0
173	20241111	181600	1951693376	1989	1989	1989	1989	0
174	20241111	181500	1951693376	1989	1989	1989	1989	0
175	20241111	181400	1951693376	1989	1989	1989	1989	0
176	20241111	181300	1951693376	1989	1989	1989	1989	0
177	20241111	181200	1951693376	1989	1989	1989	1989	0
178	20241111	181100	1951693376	1989	1989	1989	1989	0
179	20241111	181000	1951693376	1989	1989	1989	1989	0
180	20241111	180900	1951693376	1989	1989	1989	1989	0
181	20241111	180800	1951693376	1989	1989	1989	1989	0
182	20241111	180700	1951693376	1989	1989	1989	1989	7661
183	20241111	180600	1951693376	1989	1989	1989	1989	0
184	20241111	180500	1951693376	1989	1989	1989	1989	0
185	20241111	180400	1951693376	1989	1989	1989	1989	0
186	20241111	180300	1951693376	1989	1989	1989	1989	0
187	20241111	180200	1951693376	1989	1989	1989	1989	0
188	20241111	180100	1951693376	1989	1989	1989	1989	0
189	20241111	180000	1951693376	1989	1989	1989	1989	0
190	20241111	175900	1951693376	1989	1989	1989	1989	0
191	20241111	175800	1951693376	1989	1989	1989	1989	0
192	20241111	175700	1951693376	1989	1989	1989	1989	0
193	20241111	175600	1951693376	1989	1989	1989	1989	0
194	20241111	175500	1951693376	1989	1989	1989	1989	0
195	20241111	175400	1951693376	1989	1989	1989	1989	0
196	20241111	175300	1951693376	1989	1989	1989	1989	0
197	20241111	175200	1951693376	1989	1989	1989	1989	0
198	20241111	175100	1951693376	1989	1989	1989	1989	0
199	20241111	175000	1951693376	1989	1989	1989	1989	0
200	20241111	174900	1951693376	1989	1989	1989	1989	0
201	20241111	174800	1951693376	1989	1989	1989	1989	0
202	20241111	174700	1951693376	1989	1989	1989	1989	0
203	20241111	174600	1951693376	1989	1989	1989	1989	0
204	20241111	174500	1951693376	1989	1989	1989	1989	0
205	20241111	174400	1951693376	1989	1989	1989	1989	0
206	20241111	174300	1951693376	1989	1989	1989	1989	0
207	20241111	174200	1951693376	1989	1989	1989	1989	0
208	20241111	174100	1951693376	1989	1989	1989	1989	0
209	20241111	174000	1951693376	1989	1989	1989	1989	0
210	20241111	173900	1951693376	1989	1989	1989	1989	0
211	20241111	173800	1951693376	1989	1989	1989	1989	0
212	20241111	173700	1951693376	1989	1989	1989	1989	7661
213	20241111	173600	1951693376	1989	1989	1989	1989	0
214	20241111	173500	1951693376	1989	1989	1989	1989	0
215	20241111	173400	1951693376	1989	1989	1989	1989	0
216	20241111	173300	1951693376	1989	1989	1989	1989	0
217	20241111	173200	1951693376	1989	1989	1989	1989	0
218	20241111	173100	1951693376	1989	1989	1989	1989	0
219	20241111	173000	1951693376	1989	1989	1989	1989	0
220	20241111	172900	1951693376	1989	1989	1989	1989	0
221	20241111	172800	1951693376	1989	1989	1989	1989	0
222	20241111	172700	1951693376	1989	1989	1989	1989	0
223	20241111	172600	1951693376	1989	1989	1989	1989	0
224	20241111	172500	1951693376	1989	1989	1989	1989	0
225	20241111	172400	1951693376	1989	1989	1989	1989	0
226	20241111	172300	1951693376	1989	1989	1989	1989	0
227	20241111	172200	1951693376	1989	1989	1989	1989	0
228	20241111	172100	1951693376	1989	1989	1989	1989	0
229	20241111	172000	1951693376	1989	1989	1989	1989	0
230	20241111	171900	1951693376	1989	1989	1989	1989	0
231	20241111	171800	1951693376	1989	1989	1989	1989	0
232	20241111	171700	1951693376	1989	1989	1989	1989	0
233	20241111	171600	1951693376	1989	1989	1989	1989	0
234	20241111	171500	1951693376	1989	1989	1989	1989	0
235	20241111	171400	1951693376	1989	1989	1989	1989	0
236	20241111	171300	1951693376	1989	1989	1989	1989	0
237	20241111	171200	1951693376	1989	1989	1989	1989	0
238	20241111	171100	1951693376	1989	1989	1989	1989	0
239	20241111	171000	1951693376	1989	1989	1989	1989	0
240	20241111	170900	1951693376	1989	1989	1989	1989	0
241	20241111	170800	1951693376	1989	1989	1989	1989	0
242	20241111	170700	1951693376	1989	1989	1989	1989	7661
243	20241111	170600	1951693376	1989	1989	1989	1989	0
244	20241111	170500	1951693376	1989	1989	1989	1989	0
245	20241111	170400	1951693376	1989	1989	1989	1989	0
246	20241111	170300	1951693376	1989	1989	1989	1989	0
247	20241111	170200	1951693376	1989	1989	1989	1989	0
248	20241111	170100	1951693376	1989	1989	1989	1989	0
249	20241111	170000	1951693376	1989	1989	1989	1989	0
250	20241111	165900	1951693376	1989	1989	1989	1989	0
251	20241111	165800	1951693376	1989	1989	1989	1989	0
252	20241111	165700	1951693376	1989	1989	1989	1989	0
253	20241111	165600	1951693376	1989	1989	1989	1989	0
254	20241111	165500	1951693376	1989	1989	1989	1989	0
255	20241111	165400	1951693376	1989	1989	1989	1989	0
256	20241111	165300	1951693376	1989	1989	1989	1989	0
257	20241111	165200	1951693376	1989	1989	1989	1989	0
258	20241111	165100	1951693376	1989	1989	1989	1989	0
259	20241111	165000	1951693376	1989	1989	1989	1989	0
260	20241111	164900	1951693376	1989	1989	1989	1989	0
261	20241111	164800	1951693376	1989	1989	1989	1989	0
262	20241111	164700	1951693376	1989	1989	1989	1989	0
263	20241111	164600	1951693376	1989	1989	1989	1989	0
264	20241111	164500	1951693376	1989	1989	1989	1989	0
265	20241111	164400	1951693376	1989	1989	1989	1989	0
266	20241111	164300	1951693376	1989	1989	1989	1989	0
267	20241111	164200	1951693376	1989	1989	1989	1989	0
268	20241111	164100	1951693376	1989	1989	1989	1989	0
269	20241111	164000	1951693376	1989	1989	1989	1989	0
270	20241111	163900	1951693376	1989	1989	1989	1989	0
271	20241111	163800	1951693376	1989	1989	1989	1989	0
272	20241111	163700	1951693376	1989	1989	1989	1989	7661
273	20241111	163600	1951693376	1989	1989	1989	1989	0
274	20241111	163500	1951693376	1989	1989	1989	1989	0
275	20241111	163400	1951693376	1989	1989	1989	1989	0
276	20241111	163300	1951693376	1989	1989	1989	1989	0
277	20241111	163200	1951693376	1989	1989	1989	1989	0
278	20241111	163100	1951693376	1989	1989	1989	1989	0
279	20241111	163000	1951693376	1989	1989	1989	1989	0
280	20241111	162900	1951693376	1989	1989	1989	1989	0
281	20241111	162800	1951693376	1989	1989	1989	1989	0
282	20241111	162700	1951693376	1989	1989	1989	1989	0
283	20241111	162600	1951693376	1989	1989	1989	1989	0
284	20241111	162500	1951693376	1989	1989	1989	1989	0
285	20241111	162400	1951693376	1989	1989	1989	1989	0
286	20241111	162300	1951693376	1989	1989	1989	1989	0
287	20241111	162200	1951693376	1989	1989	1989	1989	0
288	20241111	162100	1951693376	1989	1989	1989	1989	0
289	20241111	162000	1951693376	1989	1989	1989	1989	0
290	20241111	161900	1951693376	1989	1989	1989	1989	0
291	20241111	161800	1951693376	1989	1989	1989	1989	0
292	20241111	161700	1951693376	1989	1989	1989	1989	0
293	20241111	161600	1951693376	1989	1989	1989	1989	0
294	20241111	161500	1951693376	1989	1989	1989	1989	0
295	20241111	161400	1951693376	1989	1989	1989	1989	0
296	20241111	161300	1951693376	1989	1989	1989	1989	0
297	20241111	161200	1951693376	1989	1989	1989	1989	0
298	20241111	161100	1951693376	1989	1989	1989	1989	0
299	20241111	161000	1951693376	1989	1989	1989	1989	0
300	20241111	160900	1951693376	1989	1989	1989	1989	0
301	20241111	160800	1951693376	1989	1989	1989	1989	0
302	20241111	160700	1951693376	1989	1989	1989	1989	7661
303	20241111	160600	1951693376	1989	1989	1989	1989	0
304	20241111	160500	1951693376	1989	1989	1989	1989	0
305	20241111	160400	1951693376	1989	1989	1989	1989	0
306	20241111	160300	1951693376	1989	1989	1989	1989	0
307	20241111	160200	1951693376	1989	1989	1989	1989	0
308	20241111	160100	1951693376	1989	1989	1989	1989	0
309	20241111	160000	1951693376	1989	1989	1989	1989	0
310	20241111	155900	1951693376	1989	1989	1989	1989	0
311	20241111	155800	1951693376	1989	1989	1989	1989	0
312	20241111	155700	1951693376	1989	1989	1989	1989	0
313	20241111	155600	1951693376	1989	1989	1989	1989	0
314	20241111	155500	1951693376	1989	1989	1989	1989	0
315	20241111	155400	1951693376	1989	1989	1989	1989	0
316	20241111	155300	1951693376	1989	1989	1989	1989	0
317	20241111	155200	1951693376	1989	1989	1989	1989	0
318	20241111	155100	1951693376	1989	1989	1989	1989	0
319	20241111	155000	1951693376	1989	1989	1989	1989	0
320	20241111	154900	1951693376	1989	1989	1989	1989	0
321	20241111	154800	1951693376	1989	1989	1989	1989	0
322	20241111	154700	1951693376	1989	1989	1989	1989	0
323	20241111	154600	1951693376	1989	1989	1989	1989	0
324	20241111	154500	1951693376	1989	1989	1989	1989	0
325	20241111	154400	1951693376	1989	1989	1989	1989	0
326	20241111	154300	1951693376	1989	1989	1989	1989	0
327	20241111	154200	1951693376	1989	1989	1989	1989	0
328	20241111	154100	1951693376	1989	1989	1989	1989	0
329	20241111	154000	1951693376	1989	1989	1989	1989	0
330	20241111	153900	1951693376	1989	1989	1989	1989	0
331	20241111	153800	1951693376	1989	1989	1989	1989	0
332	20241111	153700	1951693376	1989	1989	1989	1989	7661
333	20241111	153600	1951693376	1989	1989	1989	1989	0
334	20241111	153500	1951693376	1989	1989	1989	1989	0
335	20241111	153400	1951693376	1989	1989	1989	1989	0
336	20241111	153300	1951693376	1989	1989	1989	1989	0
337	20241111	153200	1951693376	1989	1989	1989	1989	0
338	20241111	153100	1951693376	1989	1989	1989	1989	0
339	20241111	153000	1951693376	1989	1989	1989	1989	7661
340	20241111	152900	1936455647	2000	2000	2000	2000	0
341	20241111	152800	1936455647	2000	2000	2000	2000	0
342	20241111	152700	1936455647	2000	2000	2000	2000	0
343	20241111	152600	1936455647	2000	2000	2000	2000	0
344	20241111	152500	1936455647	2000	2000	2000	2000	0
345	20241111	152400	1936455647	2000	2000	2000	2000	0
346	20241111	152300	1936455647	2000	2000	2000	2000	0
347	20241111	152200	1936455647	2000	2000	2000	2000	0
348	20241111	152100	1936455647	2000	2000	2000	2000	0
349	20241111	152000	1936455647	2000	2000	2000	2000	0
350	20241111	151900	1936455647	2000	1988	2000	1980	15237
351	20241111	151800	1906006061	1988	1982	1988	1980	502
352	20241111	151700	1905011885	1988	1993	1994	1980	1378
353	20241111	151600	1902270697	1993	1995	1995	1983	2755
354	20241111	151500	1896806266	1995	1983	1995	1983	1876
355	20241111	151400	1893073592	1983	1982	1983	1982	64
356	20241111	151300	1892946681	1972	1972	1972	1972	0
357	20241111	151200	1892946681	1972	1972	1972	1972	0
358	20241111	151100	1892946681	1972	1971	1972	1971	230
359	20241111	151000	1892493201	1984	1969	1984	1969	72
360	20241111	150900	1892351328	1966	1966	1966	1966	1
361	20241111	150800	1892349362	1983	1983	1983	1983	474
362	20241111	150700	1891409420	1969	1973	1986	1958	8266
363	20241111	150600	1875171203	1989	1989	1989	1989	0
364	20241111	150500	1875171203	1989	1976	1989	1973	285
365	20241111	150400	1874608812	1973	1989	1990	1973	53
366	20241111	150300	1874503391	1990	1975	1990	1975	520
367	20241111	150200	1873476317	1992	1978	1992	1976	133
368	20241111	150100	1873212829	1992	1992	1992	1992	30
369	20241111	150000	1873153069	1990	1980	1990	1979	1539
370	20241111	145900	1870095461	1991	1991	1991	1991	2
371	20241111	145800	1870091479	1982	1982	1982	1982	0
372	20241111	145700	1870091479	1982	1983	1983	1981	138
373	20241111	145600	1869818015	1994	1983	1994	1983	100
374	20241111	145500	1869619165	1983	1993	2000	1983	6603
375	20241111	145400	1856429128	1980	1988	1994	1980	1459
376	20241111	145300	1853528675	1988	1969	1988	1965	2552
377	20241111	145200	1848483814	1965	1960	1965	1960	1039
378	20241111	145100	1846442828	1959	1964	1964	1959	6
379	20241111	145000	1846431049	1965	1965	1965	1965	0
380	20241111	144900	1846431049	1965	1965	1965	1965	0
381	20241111	144800	1846431049	1965	1959	1965	1956	786
382	20241111	144700	1844892748	1959	1959	1959	1959	1377
383	20241111	144600	1842195205	1959	1963	1963	1959	8879
384	20241111	144500	1824799420	1970	1967	1970	1967	151
385	20241111	144400	1824501956	1968	1970	1970	1968	222
386	20241111	144300	1824064856	1970	1966	1970	1963	886
387	20241111	144200	1822323411	1965	1960	1965	1955	1519
388	20241111	144100	1819348146	1960	1958	1960	1956	746
389	20241111	144000	1817887500	1958	1958	1958	1958	31
390	20241111	143900	1817826802	1960	1961	1961	1960	762
391	20241111	143800	1816333281	1961	1958	1966	1958	299
392	20241111	143700	1815746946	1958	1958	1960	1956	420
393	20241111	143600	1814924685	1959	1959	1959	1959	318
394	20241111	143500	1814301723	1959	1959	1959	1959	0
395	20241111	143400	1814301723	1959	1959	1959	1955	184
396	20241111	143300	1813941959	1959	1965	1965	1959	473
397	20241111	143200	1813014404	1967	1967	1967	1967	0
398	20241111	143100	1813014404	1967	1967	1967	1967	995
399	20241111	143000	1811057239	1967	1937	1967	1936	1343
400	20241111	142900	1808426160	1937	1940	1954	1937	516
401	20241111	142800	1807425363	1940	1940	1940	1940	3
402	20241111	142700	1807419543	1940	1940	1940	1940	48
403	20241111	142600	1807326423	1945	1940	1945	1938	4659
404	20241111	142500	1798266723	1938	1938	1938	1938	253
405	20241111	142400	1797776409	1940	1942	1942	1939	1142
406	20241111	142300	1795560992	1943	1946	1946	1943	2822
407	20241111	142200	1790073358	1949	1951	1951	1945	2710
408	20241111	142100	1784795614	1951	1953	1953	1950	1501
409	20241111	142000	1781867095	1963	1963	1963	1963	0
410	20241111	141900	1781867095	1963	1961	1963	1950	9216
411	20241111	141800	1763848139	1969	1969	1969	1969	0
412	20241111	141700	1763848139	1969	1968	1970	1968	56
413	20241111	141600	1763737919	1970	1970	1970	1959	1224
414	20241111	141500	1761338212	1978	1969	1978	1969	127
415	20241111	141400	1761088061	1968	1968	1968	1968	51
416	20241111	141300	1760987693	1959	1960	1960	1959	1132
417	20241111	141200	1758770006	1959	1959	1959	1959	91
418	20241111	141100	1758591737	1959	1965	1970	1959	185
419	20241111	141000	1758228837	1956	1970	1970	1956	2116
420	20241111	140900	1754085896	1972	1972	1972	1972	22
421	20241111	140800	1754042512	1973	1973	1973	1973	230
422	20241111	140700	1753588722	1973	1960	1973	1960	11
423	20241111	140600	1753567149	1961	1961	1961	1961	527
424	20241111	140500	1752533702	1959	1970	1971	1957	10079
425	20241111	140400	1732720000	1971	1977	1977	1971	2655
426	20241111	140300	1727482525	1978	1982	1982	1978	717
427	20241111	140200	1726061804	1982	1986	1986	1982	628
428	20241111	140100	1724816268	1990	1990	1990	1990	11
429	20241111	140000	1724794378	1982	1995	1995	1982	1406
430	20241111	135900	1722003884	1995	1993	1995	1992	632
431	20241111	135800	1720744253	1988	1993	1993	1988	127
432	20241111	135700	1720491510	1995	1995	1995	1995	10
433	20241111	135600	1720471560	1995	1990	1995	1988	23
434	20241111	135500	1720425790	1990	1995	1995	1990	11
435	20241111	135400	1720403850	1995	1996	1996	1988	111
436	20241111	135300	1720183045	1988	1988	1988	1988	2325
437	20241111	135200	1715560945	1988	1993	1997	1988	861
438	20241111	135100	1713845696	1993	1999	2010	1993	658
439	20241111	135000	1712532633	2015	2000	2015	1999	651
440	20241111	134900	1711227983	2000	2000	2000	1995	3476
441	20241111	134800	1704278838	2000	2000	2000	1995	29
442	20241111	134700	1704220848	2000	2005	2005	2000	286
443	20241111	134600	1703648603	2010	1990	2010	1990	562
444	20241111	134500	1702522047	1992	2010	2020	1992	6699
445	20241111	134400	1689055360	2005	1984	2005	1984	2347
446	20241111	134300	1684373064	1976	1975	1984	1975	1236
447	20241111	134200	1681930330	1987	1994	1994	1970	7054
448	20241111	134100	1667998623	1994	1981	1994	1980	2783
449	20241111	134000	1662480429	1981	1988	1989	1981	5205
450	20241111	133900	1652138384	1989	1989	1989	1988	496
451	20241111	133800	1651152136	1988	1995	1995	1988	5167
452	20241111	133700	1640874750	1995	1991	1995	1990	1217
453	20241111	133600	1638448710	1989	1995	1995	1989	1468
454	20241111	133500	1635527827	1995	1987	1995	1987	2378
455	20241111	133400	1630798094	1987	1994	1995	1987	6455
456	20241111	133300	1617959113	1995	2010	2010	1995	837
457	20241111	133200	1616284473	2010	2000	2020	2000	3375
458	20241111	133100	1609496293	1999	2010	2015	1992	6850
459	20241111	133000	1595783460	2010	1979	2010	1979	7809
460	20241111	132900	1580209714	1976	1970	1991	1970	11214
461	20241111	132800	1558056359	1971	2000	2010	1970	24749
462	20241111	132700	1508988984	2010	2000	2015	1999	6755
463	20241111	132600	1495456114	2000	2000	2000	1983	26658
464	20241111	132500	1442319568	2000	2015	2045	1998	33310
465	20241111	132400	1375233959	2010	2055	2070	1999	43395
466	20241111	132300	1287472585	2045	2035	2095	2035	34735
467	20241111	132200	1215648895	2035	2100	2100	1951	86256
468	20241111	132100	1041247958	2105	2190	2200	2080	77489
469	20241111	132000	875398043	2190	2105	2215	2095	139055
470	20241111	131900	573127603	2095	2040	2180	2040	128526
471	20241111	131800	301791103	2080	2080	2080	2080	0
472	20241111	131700	301791103	2080	2080	2080	2080	0
473	20241111	131600	301791103	2080	1956	2080	1950	35548
474	20241111	131500	230386588	1947	1947	1947	1947	2
475	20241111	131400	230382694	1958	1956	1958	1947	515
476	20241111	131300	229375255	1947	1947	1957	1947	4
477	20241111	131200	229367457	1955	1954	1956	1947	1353
478	20241111	131100	226722356	1955	1955	1955	1955	51
479	20241111	131000	226622651	1955	1953	1955	1953	817
480	20241111	130900	225026314	1953	1947	1953	1947	1837
481	20241111	130800	221444462	1948	1947	1948	1945	804
482	20241111	130700	219879018	1934	1934	1934	1934	0
483	20241111	130600	219879018	1934	1934	1934	1934	1
484	20241111	130500	219877084	1930	1930	1930	1930	0
485	20241111	130400	219877084	1930	1947	1947	1930	6
486	20241111	130300	219865487	1946	1932	1946	1932	12726
487	20241111	130200	195211233	1933	1933	1933	1933	0
488	20241111	130100	195211233	1933	1926	1933	1926	371
489	20241111	130000	194494430	1925	1925	1925	1925	0
490	20241111	125900	194494430	1925	1925	1925	1925	10
491	20241111	125800	194475180	1924	1924	1924	1924	360
492	20241111	125700	193782540	1923	1923	1923	1923	0
493	20241111	125600	193782540	1923	1923	1923	1923	0
494	20241111	125500	193782540	1923	1923	1923	1923	0
495	20241111	125400	193782540	1923	1923	1923	1923	0
496	20241111	125300	193782540	1923	1923	1923	1923	0
497	20241111	125200	193782540	1923	1923	1923	1923	10
498	20241111	125100	193763310	1923	1923	1923	1923	204
499	20241111	125000	193371018	1929	1929	1929	1929	2
500	20241111	124900	193367160	1934	1934	1934	1934	0
501	20241111	124800	193367160	1934	1934	1934	1934	0
502	20241111	124700	193367160	1934	1934	1934	1934	0
503	20241111	124600	193367160	1934	1934	1934	1934	0
504	20241111	124500	193367160	1934	1934	1934	1934	3
505	20241111	124400	193361358	1934	1934	1934	1934	1
506	20241111	124300	193359424	1934	1934	1934	1934	0
507	20241111	124200	193359424	1934	1934	1934	1934	5
508	20241111	124100	193349754	1935	1935	1935	1935	0
509	20241111	124000	193349754	1935	1935	1935	1935	0
510	20241111	123900	193349754	1935	1935	1935	1935	0
511	20241111	123800	193349754	1935	1934	1935	1934	2
512	20241111	123700	193345885	1934	1931	1934	1931	585
513	20241111	123600	192214541	1923	1923	1923	1923	9
514	20241111	123500	192197234	1923	1922	1923	1922	20
515	20241111	123400	192158784	1922	1922	1922	1922	0
516	20241111	123300	192158784	1922	1922	1922	1922	0
517	20241111	123200	192158784	1922	1922	1922	1922	0
518	20241111	123100	192158784	1922	1922	1922	1922	0
519	20241111	123000	192158784	1922	1922	1922	1922	1
520	20241111	122900	192156862	1922	1922	1922	1922	0
521	20241111	122800	192156862	1922	1922	1922	1922	20
522	20241111	122700	192118422	1930	1929	1930	1929	1848
523	20241111	122600	188551788	1929	1929	1929	1929	0
524	20241111	122500	188551788	1929	1928	1929	1928	726
525	20241111	122400	187151409	1920	1920	1920	1920	0
526	20241111	122300	187151409	1920	1920	1920	1920	1125
527	20241111	122200	184991409	1920	1920	1920	1920	8760
528	20241111	122100	168172209	1920	1920	1920	1920	0
529	20241111	122000	168172209	1920	1920	1920	1920	10
530	20241111	121900	168153009	1920	1920	1920	1920	0
531	20241111	121800	168153009	1920	1921	1921	1920	200
532	20241111	121700	167768914	1930	1930	1930	1930	0
533	20241111	121600	167768914	1930	1930	1930	1930	0
534	20241111	121500	167768914	1930	1930	1930	1930	0
535	20241111	121400	167768914	1930	1930	1930	1930	0
536	20241111	121300	167768914	1930	1930	1930	1930	0
537	20241111	121200	167768914	1930	1930	1930	1930	0
538	20241111	121100	167768914	1930	1930	1930	1930	0
539	20241111	121000	167768914	1930	1930	1930	1930	0
540	20241111	120900	167768914	1930	1930	1930	1930	0
541	20241111	120800	167768914	1930	1930	1930	1930	0
542	20241111	120700	167768914	1930	1930	1930	1930	50
543	20241111	120600	167672414	1927	1918	1927	1918	638
544	20241111	120500	166444428	1917	1908	1917	1908	1308
545	20241111	120400	163941506	1908	1908	1908	1908	0
546	20241111	120300	163941506	1908	1908	1908	1908	0
547	20241111	120200	163941506	1908	1908	1908	1908	0
548	20241111	120100	163941506	1908	1908	1908	1908	0
549	20241111	120000	163941506	1908	1908	1908	1908	65
550	20241111	115900	163817486	1908	1908	1908	1908	134
551	20241111	115800	163561814	1908	1908	1908	1908	0
552	20241111	115700	163561814	1908	1908	1908	1908	13
553	20241111	115600	163537010	1914	1914	1914	1914	1
554	20241111	115500	163535096	1916	1916	1916	1916	0
555	20241111	115400	163535096	1916	1916	1916	1916	0
556	20241111	115300	163535096	1916	1916	1916	1916	0
557	20241111	115200	163535096	1916	1916	1916	1916	0
558	20241111	115100	163535096	1916	1916	1916	1916	0
559	20241111	115000	163535096	1916	1916	1916	1916	10
560	20241111	114900	163515936	1908	1910	1910	1908	980
561	20241111	114800	161646093	1916	1916	1916	1916	0
562	20241111	114700	161646093	1916	1916	1916	1916	40
563	20241111	114600	161569453	1916	1916	1916	1916	0
564	20241111	114500	161569453	1916	1916	1916	1916	50
565	20241111	114400	161473653	1916	1916	1916	1916	5
566	20241111	114300	161464073	1916	1916	1916	1916	0
567	20241111	114200	161464073	1916	1916	1916	1916	0
568	20241111	114100	161464073	1916	1909	1916	1908	3079
569	20241111	114000	155584937	1909	1909	1909	1909	4824
570	20241111	113900	146375921	1909	1909	1909	1909	756
571	20241111	113800	144932717	1909	1909	1909	1909	0
572	20241111	113700	144932717	1909	1909	1909	1909	1
573	20241111	113600	144930808	1909	1909	1909	1909	0
574	20241111	113500	144930808	1909	1909	1909	1909	939
575	20241111	113400	143138257	1909	1909	1909	1909	1764
576	20241111	113300	139770781	1909	1909	1909	1909	0
577	20241111	113200	139770781	1909	1909	1909	1909	0
578	20241111	113100	139770781	1909	1909	1909	1909	15
579	20241111	113000	139742146	1914	1914	1914	1914	0
580	20241111	112900	139742146	1914	1915	1915	1914	197
581	20241111	112800	139365078	1915	1915	1915	1915	0
582	20241111	112700	139365078	1915	1915	1915	1915	10
583	20241111	112600	139345928	1914	1910	1914	1910	1415
584	20241111	112500	136637858	1914	1914	1914	1914	0
585	20241111	112400	136637858	1914	1914	1914	1914	10
586	20241111	112300	136618718	1914	1914	1914	1914	49
587	20241111	112200	136524932	1914	1914	1914	1914	500
588	20241111	112100	135567932	1914	1914	1914	1914	0
589	20241111	112000	135567932	1914	1914	1914	1914	0
590	20241111	111900	135567932	1914	1914	1914	1914	1000
591	20241111	111800	133653932	1910	1910	1910	1910	25
592	20241111	111700	133606182	1910	1910	1910	1910	13
593	20241111	111600	133581352	1910	1911	1911	1910	544
594	20241111	111500	132542272	1911	1911	1911	1911	200
595	20241111	111400	132160072	1911	1911	1911	1911	0
596	20241111	111300	132160072	1911	1912	1912	1911	2
597	20241111	111200	132156249	1913	1913	1913	1913	80
598	20241111	111100	132003209	1914	1914	1914	1914	0
599	20241111	111000	132003209	1914	1914	1914	1914	34
600	20241111	110900	131938133	1914	1914	1919	1914	217
601	20241111	110800	131522790	1919	1919	1919	1919	0
602	20241111	110700	131522790	1919	1919	1919	1919	0
603	20241111	110600	131522790	1919	1919	1925	1919	1102
604	20241111	110500	129408040	1919	1919	1919	1919	700
605	20241111	110400	128064740	1919	1919	1919	1919	0
606	20241111	110300	128064740	1919	1919	1919	1919	0
607	20241111	110200	128064740	1919	1919	1919	1919	0
608	20241111	110100	128064740	1919	1919	1919	1919	20
609	20241111	110000	128026360	1919	1921	1921	1919	510
610	20241111	105900	127047650	1921	1921	1921	1921	10
611	20241111	105800	127028440	1926	1926	1926	1926	20
612	20241111	105700	126989920	1927	1927	1927	1927	0
613	20241111	105600	126989920	1927	1934	1934	1927	114
614	20241111	105500	126770144	1934	1934	1934	1934	4
615	20241111	105400	126762408	1934	1934	1934	1934	10
616	20241111	105300	126743068	1934	1934	1934	1934	51
617	20241111	105200	126644434	1928	1928	1928	1928	0
618	20241111	105100	126644434	1928	1929	1929	1928	418
619	20241111	105000	125838155	1929	1929	1929	1929	0
620	20241111	104900	125838155	1929	1936	1936	1929	576
621	20241111	104800	124723334	1930	1930	1930	1930	8
622	20241111	104700	124707894	1929	1936	1936	1929	578
623	20241111	104600	123591336	1937	1937	1937	1937	13
624	20241111	104500	123566155	1937	1931	1937	1931	8
625	20241111	104400	123550677	1931	1932	1932	1929	869
626	20241111	104300	121873348	1938	1938	1938	1938	100
627	20241111	104200	121679548	1940	1940	1940	1940	0
628	20241111	104100	121679548	1940	1940	1940	1940	2
629	20241111	104000	121675668	1940	1932	1940	1932	3357
630	20241111	103900	115178330	1931	1929	1931	1929	508
631	20241111	103800	114197384	1929	1930	1930	1929	893
632	20241111	103700	112473983	1930	1928	1930	1928	898
633	20241111	103600	110741770	1913	1913	1913	1913	1
634	20241111	103500	110739857	1911	1911	1911	1911	2
635	20241111	103400	110736035	1930	1919	1930	1919	4221
636	20241111	103300	102608647	1908	1908	1908	1908	0
637	20241111	103200	102608647	1908	1908	1908	1908	0
638	20241111	103100	102608647	1908	1908	1908	1908	0
639	20241111	103000	102608647	1908	1908	1908	1908	0
640	20241111	102900	102608647	1908	1908	1908	1908	0
641	20241111	102800	102608647	1908	1908	1908	1908	0
642	20241111	102700	102608647	1908	1908	1908	1908	0
643	20241111	102600	102608647	1908	1909	1909	1908	100
644	20241111	102500	102417797	1920	1914	1920	1914	1001
645	20241111	102400	100501877	1915	1907	1915	1907	2770
646	20241111	102300	95202650	1907	1906	1907	1906	1433
647	20241111	102200	92471252	1906	1905	1906	1905	6000
648	20241111	102100	81035950	1895	1895	1895	1895	0
649	20241111	102000	81035950	1895	1895	1895	1895	1
650	20241111	101900	81034055	1895	1895	1895	1895	0
651	20241111	101800	81034055	1895	1895	1895	1895	0
652	20241111	101700	81034055	1895	1896	1896	1895	500
653	20241111	101600	80086448	1895	1895	1895	1895	0
654	20241111	101500	80086448	1895	1896	1896	1895	1537
655	20241111	101400	77172570	1896	1896	1896	1896	627
656	20241111	101300	75983778	1904	1904	1904	1904	276
657	20241111	101200	75458274	1905	1905	1905	1905	301
658	20241111	101100	74884869	1905	1905	1905	1905	1
659	20241111	101000	74882964	1905	1905	1905	1905	1
660	20241111	100900	74881059	1905	1905	1905	1905	190
661	20241111	100800	74519109	1895	1905	1905	1895	568
662	20241111	100700	73440561	1905	1905	1905	1905	30
663	20241111	100600	73383411	1905	1902	1905	1900	101
664	20241111	100500	73191384	1905	1905	1905	1905	43
665	20241111	100400	73109469	1906	1906	1906	1906	0
666	20241111	100300	73109469	1906	1905	1906	1905	40
667	20241111	100200	73033264	1905	1904	1905	1904	53
668	20241111	100100	72932349	1903	1903	1903	1903	216
669	20241111	100000	72521301	1903	1901	1903	1901	143
670	20241111	095900	72249388	1902	1902	1902	1902	140
671	20241111	095800	71983108	1901	1901	1901	1901	30
672	20241111	095700	71926078	1902	1902	1902	1902	1
673	20241111	095600	71924176	1902	1902	1902	1902	585
674	20241111	095500	70811506	1906	1906	1906	1906	100
675	20241111	095400	70620906	1906	1904	1906	1904	5126
676	20241111	095300	60851050	1902	1902	1902	1902	50
677	20241111	095200	60755950	1904	1904	1904	1904	1
678	20241111	095100	60754046	1904	1903	1904	1903	1688
679	20241111	095000	57540255	1903	1903	1903	1903	0
680	20241111	094900	57540255	1903	1903	1903	1902	3
681	20241111	094800	57534547	1903	1902	1903	1901	270
682	20241111	094700	57020885	1902	1902	1902	1902	2
683	20241111	094600	57017081	1900	1900	1900	1900	0
684	20241111	094500	57017081	1900	1900	1900	1900	1
685	20241111	094400	57015181	1900	1904	1904	1900	10
686	20241111	094300	56996145	1904	1904	1904	1904	0
687	20241111	094200	56996145	1904	1904	1904	1904	108
688	20241111	094100	56790513	1904	1904	1904	1900	758
689	20241111	094000	55350201	1905	1899	1905	1899	26
690	20241111	093900	55300702	1900	1900	1900	1900	0
691	20241111	093800	55300702	1900	1900	1900	1900	73
692	20241111	093700	55162002	1900	1900	1900	1900	22
693	20241111	093600	55120202	1900	1900	1900	1900	0
694	20241111	093500	55120202	1900	1900	1900	1900	0
695	20241111	093400	55120202	1900	1900	1900	1900	24
696	20241111	093300	55074602	1904	1904	1904	1904	130
697	20241111	093200	54827082	1905	1905	1905	1905	1
698	20241111	093100	54825177	1905	1905	1905	1905	500
699	20241111	093000	53872677	1905	1904	1905	1904	420
700	20241111	092900	53072578	1904	1906	1906	1904	629
701	20241111	092800	51874954	1906	1906	1906	1906	50
702	20241111	092700	51779654	1906	1906	1906	1906	200
703	20241111	092600	51398454	1906	1897	1923	1895	895
704	20241111	092500	49698937	1924	1909	1924	1895	1109
705	20241111	092400	47574452	1910	1910	1910	1910	0
706	20241111	092300	47574452	1910	1910	1910	1910	5
707	20241111	092200	47564902	1924	1898	1924	1897	1356
708	20241111	092100	44991589	1924	1925	1925	1897	183
709	20241111	092000	44642386	1926	1926	1926	1926	799
710	20241111	091900	43103512	1926	1926	1926	1926	100
711	20241111	091800	42910912	1926	1926	1926	1926	260
712	20241111	091700	42410152	1930	1930	1930	1930	0
713	20241111	091600	42410152	1930	1930	1930	1899	1019
714	20241111	091500	40459010	1930	1930	1930	1930	0
715	20241111	091400	40459010	1930	1929	1930	1929	5180
716	20241111	091300	30461810	1930	1930	1930	1930	1
717	20241111	091200	30459880	1930	1930	1930	1930	10
718	20241111	091100	30440580	1930	1930	1933	1930	5209
719	20241111	091000	20387123	1930	1928	1933	1920	318
720	20241111	090900	19773739	1926	1915	1933	1915	611
721	20241111	090800	18597028	1934	1934	1934	1934	200
722	20241111	090700	18210228	1934	1933	1934	1933	200
723	20241111	090600	17823528	1936	1890	1938	1890	1569
724	20241111	090500	14796760	1890	1892	1892	1890	1300
725	20241111	090400	12339069	1891	1919	1920	1891	3248
726	20241111	090300	6165091	1920	1905	1920	1905	495
727	20241111	090200	5219941	1892	1892	1892	1892	0
728	20241111	090100	5219941	1892	1892	1892	1892	100
729	20241111	090000	5030741	1892	1891	1892	1891	2660