KissMeData/088910/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195600	94392824	1969	1969	1969	1969	1979
3	20241111	195500	94392824	1969	1969	1969	1969	0
4	20241111	195400	94392824	1969	1969	1969	1969	0
5	20241111	195300	94392824	1969	1969	1969	1969	0
6	20241111	195200	94392824	1969	1969	1969	1969	0
7	20241111	195100	94392824	1969	1969	1969	1969	0
8	20241111	195000	94392824	1969	1969	1969	1969	0
9	20241111	194900	94392824	1969	1969	1969	1969	0
10	20241111	194800	94392824	1969	1969	1969	1969	0
11	20241111	194700	94392824	1969	1969	1969	1969	0
12	20241111	194600	94392824	1969	1969	1969	1969	0
13	20241111	194500	94392824	1969	1969	1969	1969	0
14	20241111	194400	94392824	1969	1969	1969	1969	0
15	20241111	194300	94392824	1969	1969	1969	1969	0
16	20241111	194200	94392824	1969	1969	1969	1969	0
17	20241111	194100	94392824	1969	1969	1969	1969	0
18	20241111	194000	94392824	1969	1969	1969	1969	0
19	20241111	193900	94392824	1969	1969	1969	1969	0
20	20241111	193800	94392824	1969	1969	1969	1969	0
21	20241111	193700	94392824	1969	1969	1969	1969	0
22	20241111	193600	94392824	1969	1969	1969	1969	0
23	20241111	193500	94392824	1969	1969	1969	1969	0
24	20241111	193400	94392824	1969	1969	1969	1969	0
25	20241111	193300	94392824	1969	1969	1969	1969	0
26	20241111	193200	94392824	1969	1969	1969	1969	0
27	20241111	193100	94392824	1969	1969	1969	1969	0
28	20241111	193000	94392824	1969	1969	1969	1969	0
29	20241111	192900	94392824	1969	1969	1969	1969	0
30	20241111	192800	94392824	1969	1969	1969	1969	0
31	20241111	192700	94392824	1969	1969	1969	1969	0
32	20241111	192600	94392824	1969	1969	1969	1969	1979
33	20241111	192500	94392824	1969	1969	1969	1969	0
34	20241111	192400	94392824	1969	1969	1969	1969	0
35	20241111	192300	94392824	1969	1969	1969	1969	0
36	20241111	192200	94392824	1969	1969	1969	1969	0
37	20241111	192100	94392824	1969	1969	1969	1969	0
38	20241111	192000	94392824	1969	1969	1969	1969	0
39	20241111	191900	94392824	1969	1969	1969	1969	0
40	20241111	191800	94392824	1969	1969	1969	1969	0
41	20241111	191700	94392824	1969	1969	1969	1969	0
42	20241111	191600	94392824	1969	1969	1969	1969	0
43	20241111	191500	94392824	1969	1969	1969	1969	0
44	20241111	191400	94392824	1969	1969	1969	1969	0
45	20241111	191300	94392824	1969	1969	1969	1969	0
46	20241111	191200	94392824	1969	1969	1969	1969	0
47	20241111	191100	94392824	1969	1969	1969	1969	0
48	20241111	191000	94392824	1969	1969	1969	1969	0
49	20241111	190900	94392824	1969	1969	1969	1969	0
50	20241111	190800	94392824	1969	1969	1969	1969	0
51	20241111	190700	94392824	1969	1969	1969	1969	0
52	20241111	190600	94392824	1969	1969	1969	1969	0
53	20241111	190500	94392824	1969	1969	1969	1969	0
54	20241111	190400	94392824	1969	1969	1969	1969	0
55	20241111	190300	94392824	1969	1969	1969	1969	0
56	20241111	190200	94392824	1969	1969	1969	1969	0
57	20241111	190100	94392824	1969	1969	1969	1969	0
58	20241111	190000	94392824	1969	1969	1969	1969	0
59	20241111	185900	94392824	1969	1969	1969	1969	0
60	20241111	185800	94392824	1969	1969	1969	1969	0
61	20241111	185700	94392824	1969	1969	1969	1969	0
62	20241111	185600	94392824	1969	1969	1969	1969	1979
63	20241111	185500	94392824	1969	1969	1969	1969	0
64	20241111	185400	94392824	1969	1969	1969	1969	0
65	20241111	185300	94392824	1969	1969	1969	1969	0
66	20241111	185200	94392824	1969	1969	1969	1969	0
67	20241111	185100	94392824	1969	1969	1969	1969	0
68	20241111	185000	94392824	1969	1969	1969	1969	0
69	20241111	184900	94392824	1969	1969	1969	1969	0
70	20241111	184800	94392824	1969	1969	1969	1969	0
71	20241111	184700	94392824	1969	1969	1969	1969	0
72	20241111	184600	94392824	1969	1969	1969	1969	0
73	20241111	184500	94392824	1969	1969	1969	1969	0
74	20241111	184400	94392824	1969	1969	1969	1969	0
75	20241111	184300	94392824	1969	1969	1969	1969	0
76	20241111	184200	94392824	1969	1969	1969	1969	0
77	20241111	184100	94392824	1969	1969	1969	1969	0
78	20241111	184000	94392824	1969	1969	1969	1969	0
79	20241111	183900	94392824	1969	1969	1969	1969	0
80	20241111	183800	94392824	1969	1969	1969	1969	0
81	20241111	183700	94392824	1969	1969	1969	1969	0
82	20241111	183600	94392824	1969	1969	1969	1969	0
83	20241111	183500	94392824	1969	1969	1969	1969	0
84	20241111	183400	94392824	1969	1969	1969	1969	0
85	20241111	183300	94392824	1969	1969	1969	1969	0
86	20241111	183200	94392824	1969	1969	1969	1969	0
87	20241111	183100	94392824	1969	1969	1969	1969	0
88	20241111	183000	94392824	1969	1969	1969	1969	0
89	20241111	182900	94392824	1969	1969	1969	1969	0
90	20241111	182800	94392824	1969	1969	1969	1969	0
91	20241111	182700	94392824	1969	1969	1969	1969	0
92	20241111	182600	94392824	1969	1969	1969	1969	1979
93	20241111	182500	94392824	1969	1969	1969	1969	0
94	20241111	182400	94392824	1969	1969	1969	1969	0
95	20241111	182300	94392824	1969	1969	1969	1969	0
96	20241111	182200	94392824	1969	1969	1969	1969	0
97	20241111	182100	94392824	1969	1969	1969	1969	0
98	20241111	182000	94392824	1969	1969	1969	1969	0
99	20241111	181900	94392824	1969	1969	1969	1969	0
100	20241111	181800	94392824	1969	1969	1969	1969	0
101	20241111	181700	94392824	1969	1969	1969	1969	0
102	20241111	181600	94392824	1969	1969	1969	1969	0
103	20241111	181500	94392824	1969	1969	1969	1969	0
104	20241111	181400	94392824	1969	1969	1969	1969	0
105	20241111	181300	94392824	1969	1969	1969	1969	0
106	20241111	181200	94392824	1969	1969	1969	1969	0
107	20241111	181100	94392824	1969	1969	1969	1969	0
108	20241111	181000	94392824	1969	1969	1969	1969	0
109	20241111	180900	94392824	1969	1969	1969	1969	0
110	20241111	180800	94392824	1969	1969	1969	1969	0
111	20241111	180700	94392824	1969	1969	1969	1969	0
112	20241111	180600	94392824	1969	1969	1969	1969	0
113	20241111	180500	94392824	1969	1969	1969	1969	0
114	20241111	180400	94392824	1969	1969	1969	1969	0
115	20241111	180300	94392824	1969	1969	1969	1969	0
116	20241111	180200	94392824	1969	1969	1969	1969	0
117	20241111	180100	94392824	1969	1969	1969	1969	0
118	20241111	180000	94392824	1969	1969	1969	1969	0
119	20241111	175900	94392824	1969	1969	1969	1969	0
120	20241111	175800	94392824	1969	1969	1969	1969	0
121	20241111	175700	94392824	1969	1969	1969	1969	0
122	20241111	175600	94392824	1969	1969	1969	1969	1979
123	20241111	175500	94392824	1969	1969	1969	1969	0
124	20241111	175400	94392824	1969	1969	1969	1969	0
125	20241111	175300	94392824	1969	1969	1969	1969	0
126	20241111	175200	94392824	1969	1969	1969	1969	0
127	20241111	175100	94392824	1969	1969	1969	1969	0
128	20241111	175000	94392824	1969	1969	1969	1969	0
129	20241111	174900	94392824	1969	1969	1969	1969	0
130	20241111	174800	94392824	1969	1969	1969	1969	0
131	20241111	174700	94392824	1969	1969	1969	1969	0
132	20241111	174600	94392824	1969	1969	1969	1969	0
133	20241111	174500	94392824	1969	1969	1969	1969	0
134	20241111	174400	94392824	1969	1969	1969	1969	0
135	20241111	174300	94392824	1969	1969	1969	1969	0
136	20241111	174200	94392824	1969	1969	1969	1969	0
137	20241111	174100	94392824	1969	1969	1969	1969	0
138	20241111	174000	94392824	1969	1969	1969	1969	0
139	20241111	173900	94392824	1969	1969	1969	1969	0
140	20241111	173800	94392824	1969	1969	1969	1969	0
141	20241111	173700	94392824	1969	1969	1969	1969	0
142	20241111	173600	94392824	1969	1969	1969	1969	0
143	20241111	173500	94392824	1969	1969	1969	1969	0
144	20241111	173400	94392824	1969	1969	1969	1969	0
145	20241111	173300	94392824	1969	1969	1969	1969	0
146	20241111	173200	94392824	1969	1969	1969	1969	0
147	20241111	173100	94392824	1969	1969	1969	1969	0
148	20241111	173000	94392824	1969	1969	1969	1969	0
149	20241111	172900	94392824	1969	1969	1969	1969	0
150	20241111	172800	94392824	1969	1969	1969	1969	0
151	20241111	172700	94392824	1969	1969	1969	1969	0
152	20241111	172600	94392824	1969	1969	1969	1969	1979
153	20241111	172500	94392824	1969	1969	1969	1969	0
154	20241111	172400	94392824	1969	1969	1969	1969	0
155	20241111	172300	94392824	1969	1969	1969	1969	0
156	20241111	172200	94392824	1969	1969	1969	1969	0
157	20241111	172100	94392824	1969	1969	1969	1969	0
158	20241111	172000	94392824	1969	1969	1969	1969	0
159	20241111	171900	94392824	1969	1969	1969	1969	0
160	20241111	171800	94392824	1969	1969	1969	1969	0
161	20241111	171700	94392824	1969	1969	1969	1969	0
162	20241111	171600	94392824	1969	1969	1969	1969	0
163	20241111	171500	94392824	1969	1969	1969	1969	0
164	20241111	171400	94392824	1969	1969	1969	1969	0
165	20241111	171300	94392824	1969	1969	1969	1969	0
166	20241111	171200	94392824	1969	1969	1969	1969	0
167	20241111	171100	94392824	1969	1969	1969	1969	0
168	20241111	171000	94392824	1969	1969	1969	1969	0
169	20241111	170900	94392824	1969	1969	1969	1969	0
170	20241111	170800	94392824	1969	1969	1969	1969	0
171	20241111	170700	94392824	1969	1969	1969	1969	0
172	20241111	170600	94392824	1969	1969	1969	1969	0
173	20241111	170500	94392824	1969	1969	1969	1969	0
174	20241111	170400	94392824	1969	1969	1969	1969	0
175	20241111	170300	94392824	1969	1969	1969	1969	0
176	20241111	170200	94392824	1969	1969	1969	1969	0
177	20241111	170100	94392824	1969	1969	1969	1969	0
178	20241111	170000	94392824	1969	1969	1969	1969	0
179	20241111	165900	94392824	1969	1969	1969	1969	0
180	20241111	165800	94392824	1969	1969	1969	1969	0
181	20241111	165700	94392824	1969	1969	1969	1969	0
182	20241111	165600	94392824	1969	1969	1969	1969	1979
183	20241111	165500	94392824	1969	1969	1969	1969	0
184	20241111	165400	94392824	1969	1969	1969	1969	0
185	20241111	165300	94392824	1969	1969	1969	1969	0
186	20241111	165200	94392824	1969	1969	1969	1969	0
187	20241111	165100	94392824	1969	1969	1969	1969	0
188	20241111	165000	94392824	1969	1969	1969	1969	0
189	20241111	164900	94392824	1969	1969	1969	1969	0
190	20241111	164800	94392824	1969	1969	1969	1969	0
191	20241111	164700	94392824	1969	1969	1969	1969	0
192	20241111	164600	94392824	1969	1969	1969	1969	0
193	20241111	164500	94392824	1969	1969	1969	1969	0
194	20241111	164400	94392824	1969	1969	1969	1969	0
195	20241111	164300	94392824	1969	1969	1969	1969	0
196	20241111	164200	94392824	1969	1969	1969	1969	0
197	20241111	164100	94392824	1969	1969	1969	1969	0
198	20241111	164000	94392824	1969	1969	1969	1969	0
199	20241111	163900	94392824	1969	1969	1969	1969	0
200	20241111	163800	94392824	1969	1969	1969	1969	0
201	20241111	163700	94392824	1969	1969	1969	1969	0
202	20241111	163600	94392824	1969	1969	1969	1969	0
203	20241111	163500	94392824	1969	1969	1969	1969	0
204	20241111	163400	94392824	1969	1969	1969	1969	0
205	20241111	163300	94392824	1969	1969	1969	1969	0
206	20241111	163200	94392824	1969	1969	1969	1969	0
207	20241111	163100	94392824	1969	1969	1969	1969	0
208	20241111	163000	94392824	1969	1969	1969	1969	0
209	20241111	162900	94392824	1969	1969	1969	1969	0
210	20241111	162800	94392824	1969	1969	1969	1969	0
211	20241111	162700	94392824	1969	1969	1969	1969	0
212	20241111	162600	94392824	1969	1969	1969	1969	1979
213	20241111	162500	94392824	1969	1969	1969	1969	0
214	20241111	162400	94392824	1969	1969	1969	1969	0
215	20241111	162300	94392824	1969	1969	1969	1969	0
216	20241111	162200	94392824	1969	1969	1969	1969	0
217	20241111	162100	94392824	1969	1969	1969	1969	0
218	20241111	162000	94392824	1969	1969	1969	1969	0
219	20241111	161900	94392824	1969	1969	1969	1969	0
220	20241111	161800	94392824	1969	1969	1969	1969	0
221	20241111	161700	94392824	1969	1969	1969	1969	0
222	20241111	161600	94392824	1969	1969	1969	1969	0
223	20241111	161500	94392824	1969	1969	1969	1969	0
224	20241111	161400	94392824	1969	1969	1969	1969	0
225	20241111	161300	94392824	1969	1969	1969	1969	0
226	20241111	161200	94392824	1969	1969	1969	1969	0
227	20241111	161100	94392824	1969	1969	1969	1969	0
228	20241111	161000	94392824	1969	1969	1969	1969	0
229	20241111	160900	94392824	1969	1969	1969	1969	0
230	20241111	160800	94392824	1969	1969	1969	1969	0
231	20241111	160700	94392824	1969	1969	1969	1969	0
232	20241111	160600	94392824	1969	1969	1969	1969	0
233	20241111	160500	94392824	1969	1969	1969	1969	0
234	20241111	160400	94392824	1969	1969	1969	1969	0
235	20241111	160300	94392824	1969	1969	1969	1969	0
236	20241111	160200	94392824	1969	1969	1969	1969	0
237	20241111	160100	94392824	1969	1969	1969	1969	0
238	20241111	160000	94392824	1969	1969	1969	1969	0
239	20241111	155900	94392824	1969	1969	1969	1969	0
240	20241111	155800	94392824	1969	1969	1969	1969	0
241	20241111	155700	94392824	1969	1969	1969	1969	0
242	20241111	155600	94392824	1969	1969	1969	1969	1979
243	20241111	155500	94392824	1969	1969	1969	1969	0
244	20241111	155400	94392824	1969	1969	1969	1969	0
245	20241111	155300	94392824	1969	1969	1969	1969	0
246	20241111	155200	94392824	1969	1969	1969	1969	0
247	20241111	155100	94392824	1969	1969	1969	1969	0
248	20241111	155000	94392824	1969	1969	1969	1969	0
249	20241111	154900	94392824	1969	1969	1969	1969	0
250	20241111	154800	94392824	1969	1969	1969	1969	0
251	20241111	154700	94392824	1969	1969	1969	1969	0
252	20241111	154600	94392824	1969	1969	1969	1969	0
253	20241111	154500	94392824	1969	1969	1969	1969	0
254	20241111	154400	94392824	1969	1969	1969	1969	0
255	20241111	154300	94392824	1969	1969	1969	1969	0
256	20241111	154200	94392824	1969	1969	1969	1969	0
257	20241111	154100	94392824	1969	1969	1969	1969	0
258	20241111	154000	94392824	1969	1969	1969	1969	0
259	20241111	153900	94392824	1969	1969	1969	1969	0
260	20241111	153800	94392824	1969	1969	1969	1969	0
261	20241111	153700	94392824	1969	1969	1969	1969	0
262	20241111	153600	94392824	1969	1969	1969	1969	0
263	20241111	153500	94392824	1969	1969	1969	1969	0
264	20241111	153400	94392824	1969	1969	1969	1969	0
265	20241111	153300	94392824	1969	1969	1969	1969	0
266	20241111	153200	94392824	1969	1969	1969	1969	0
267	20241111	153100	94392824	1969	1969	1969	1969	0
268	20241111	153000	94392824	1969	1969	1969	1969	1979
269	20241111	152900	90496173	1949	1949	1949	1949	0
270	20241111	152800	90496173	1949	1949	1949	1949	0
271	20241111	152700	90496173	1949	1949	1949	1949	0
272	20241111	152600	90496173	1949	1949	1949	1949	0
273	20241111	152500	90496173	1949	1949	1949	1949	0
274	20241111	152400	90496173	1949	1949	1949	1949	0
275	20241111	152300	90496173	1949	1949	1949	1949	0
276	20241111	152200	90496173	1949	1949	1949	1949	0
277	20241111	152100	90496173	1949	1949	1949	1949	0
278	20241111	152000	90496173	1949	1949	1949	1949	0
279	20241111	151900	90496173	1949	1949	1949	1949	0
280	20241111	151800	90496173	1949	1949	1949	1949	0
281	20241111	151700	90496173	1949	1949	1949	1949	0
282	20241111	151600	90496173	1949	1949	1949	1949	0
283	20241111	151500	90496173	1949	1949	1949	1949	0
284	20241111	151400	90496173	1949	1949	1949	1949	0
285	20241111	151300	90496173	1949	1949	1949	1949	0
286	20241111	151200	90496173	1949	1949	1949	1949	0
287	20241111	151100	90496173	1949	1949	1949	1949	10
288	20241111	151000	90476683	1939	1939	1939	1939	0
289	20241111	150900	90476683	1939	1939	1939	1939	0
290	20241111	150800	90476683	1939	1939	1939	1939	0
291	20241111	150700	90476683	1939	1939	1939	1939	794
292	20241111	150600	88937117	1938	1938	1938	1938	0
293	20241111	150500	88937117	1938	1938	1938	1938	310
294	20241111	150400	88336337	1938	1938	1938	1938	275
295	20241111	150300	87803387	1936	1935	1936	1935	357
296	20241111	150200	87112485	1934	1934	1934	1934	59
297	20241111	150100	86998379	1930	1930	1930	1930	0
298	20241111	150000	86998379	1930	1930	1930	1930	144
299	20241111	145900	86720459	1932	1932	1932	1932	0
300	20241111	145800	86720459	1932	1932	1932	1932	0
301	20241111	145700	86720459	1932	1932	1932	1932	0
302	20241111	145600	86720459	1932	1932	1932	1932	150
303	20241111	145500	86430659	1932	1932	1932	1932	0
304	20241111	145400	86430659	1932	1932	1932	1932	0
305	20241111	145300	86430659	1932	1932	1932	1932	0
306	20241111	145200	86430659	1932	1932	1932	1932	120
307	20241111	145100	86198819	1929	1929	1929	1929	0
308	20241111	145000	86198819	1929	1929	1929	1929	0
309	20241111	144900	86198819	1929	1929	1929	1929	0
310	20241111	144800	86198819	1929	1929	1929	1929	0
311	20241111	144700	86198819	1929	1929	1929	1929	0
312	20241111	144600	86198819	1929	1929	1929	1929	0
313	20241111	144500	86198819	1929	1929	1929	1929	0
314	20241111	144400	86198819	1929	1929	1929	1929	0
315	20241111	144300	86198819	1929	1929	1929	1929	0
316	20241111	144200	86198819	1929	1929	1929	1929	0
317	20241111	144100	86198819	1929	1929	1929	1929	0
318	20241111	144000	86198819	1929	1929	1929	1929	0
319	20241111	143900	86198819	1929	1929	1929	1929	0
320	20241111	143800	86198819	1929	1929	1929	1929	0
321	20241111	143700	86198819	1929	1929	1929	1929	0
322	20241111	143600	86198819	1929	1929	1929	1929	0
323	20241111	143500	86198819	1929	1937	1937	1929	112
324	20241111	143400	85982701	1933	1933	1933	1933	0
325	20241111	143300	85982701	1933	1933	1933	1933	0
326	20241111	143200	85982701	1933	1931	1933	1931	580
327	20241111	143100	84862067	1931	1931	1931	1931	100
328	20241111	143000	84668967	1931	1931	1931	1931	0
329	20241111	142900	84668967	1931	1931	1931	1931	0
330	20241111	142800	84668967	1931	1931	1931	1931	0
331	20241111	142700	84668967	1931	1931	1931	1931	0
332	20241111	142600	84668967	1931	1931	1931	1931	0
333	20241111	142500	84668967	1931	1931	1931	1931	0
334	20241111	142400	84668967	1931	1931	1931	1931	0
335	20241111	142300	84668967	1931	1931	1931	1931	5
336	20241111	142200	84659312	1931	1931	1931	1931	0
337	20241111	142100	84659312	1931	1931	1931	1931	1
338	20241111	142000	84657381	1930	1930	1930	1930	0
339	20241111	141900	84657381	1930	1930	1930	1930	11
340	20241111	141800	84636151	1931	1931	1931	1931	4
341	20241111	141700	84628427	1930	1930	1930	1930	0
342	20241111	141600	84628427	1930	1930	1930	1930	0
343	20241111	141500	84628427	1930	1930	1930	1930	1
344	20241111	141400	84626497	1930	1930	1930	1930	0
345	20241111	141300	84626497	1930	1930	1930	1930	5
346	20241111	141200	84616847	1930	1930	1930	1930	0
347	20241111	141100	84616847	1930	1930	1930	1930	2
348	20241111	141000	84612987	1931	1931	1931	1931	0
349	20241111	140900	84612987	1931	1931	1931	1931	110
350	20241111	140800	84400577	1931	1931	1931	1931	330
351	20241111	140700	83763347	1929	1929	1929	1929	0
352	20241111	140600	83763347	1929	1929	1929	1929	0
353	20241111	140500	83763347	1929	1929	1929	1929	1649
354	20241111	140400	80582426	1930	1931	1931	1930	3
355	20241111	140300	80576635	1929	1929	1929	1929	0
356	20241111	140200	80576635	1929	1929	1929	1929	0
357	20241111	140100	80576635	1929	1929	1929	1929	0
358	20241111	140000	80576635	1929	1929	1929	1929	0
359	20241111	135900	80576635	1929	1929	1929	1929	1989
360	20241111	135800	76739854	1930	1930	1930	1930	11
361	20241111	135700	76718624	1929	1929	1929	1929	0
362	20241111	135600	76718624	1929	1929	1929	1929	0
363	20241111	135500	76718624	1929	1929	1929	1929	0
364	20241111	135400	76718624	1929	1929	1929	1929	0
365	20241111	135300	76718624	1929	1929	1929	1929	0
366	20241111	135200	76718624	1929	1934	1934	1929	1200
367	20241111	135100	74403267	1938	1938	1938	1938	0
368	20241111	135000	74403267	1938	1938	1938	1938	0
369	20241111	134900	74403267	1938	1938	1938	1938	10
370	20241111	134800	74383887	1938	1938	1938	1938	0
371	20241111	134700	74383887	1938	1938	1938	1938	0
372	20241111	134600	74383887	1938	1938	1938	1938	0
373	20241111	134500	74383887	1938	1938	1938	1938	0
374	20241111	134400	74383887	1938	1938	1938	1938	0
375	20241111	134300	74383887	1938	1938	1938	1938	0
376	20241111	134200	74383887	1938	1938	1938	1938	0
377	20241111	134100	74383887	1938	1938	1938	1938	0
378	20241111	134000	74383887	1938	1938	1938	1938	0
379	20241111	133900	74383887	1938	1938	1938	1938	0
380	20241111	133800	74383887	1938	1938	1938	1938	67
381	20241111	133700	74254041	1938	1938	1938	1938	29
382	20241111	133600	74197839	1938	1938	1938	1938	1
383	20241111	133500	74195901	1934	1934	1934	1934	0
384	20241111	133400	74195901	1934	1934	1934	1934	0
385	20241111	133300	74195901	1934	1934	1934	1934	0
386	20241111	133200	74195901	1934	1934	1934	1934	0
387	20241111	133100	74195901	1934	1934	1934	1934	0
388	20241111	133000	74195901	1934	1934	1934	1934	0
389	20241111	132900	74195901	1934	1934	1934	1934	0
390	20241111	132800	74195901	1934	1934	1934	1934	0
391	20241111	132700	74195901	1934	1934	1934	1934	0
392	20241111	132600	74195901	1934	1934	1934	1934	0
393	20241111	132500	74195901	1934	1934	1934	1934	0
394	20241111	132400	74195901	1934	1934	1934	1934	0
395	20241111	132300	74195901	1934	1933	1934	1933	1150
396	20241111	132200	71971821	1934	1934	1934	1934	0
397	20241111	132100	71971821	1934	1934	1934	1934	70
398	20241111	132000	71836441	1934	1934	1934	1934	0
399	20241111	131900	71836441	1934	1934	1934	1934	0
400	20241111	131800	71836441	1934	1934	1934	1934	0
401	20241111	131700	71836441	1934	1934	1934	1934	0
402	20241111	131600	71836441	1934	1934	1934	1934	0
403	20241111	131500	71836441	1934	1934	1934	1934	0
404	20241111	131400	71836441	1934	1934	1934	1934	64
405	20241111	131300	71712665	1934	1927	1934	1927	2
406	20241111	131200	71708804	1927	1927	1927	1927	0
407	20241111	131100	71708804	1927	1928	1928	1927	1000
408	20241111	131000	69781444	1927	1927	1927	1927	0
409	20241111	130900	69781444	1927	1927	1927	1927	0
410	20241111	130800	69781444	1927	1927	1927	1927	0
411	20241111	130700	69781444	1927	1927	1927	1927	0
412	20241111	130600	69781444	1927	1927	1927	1927	0
413	20241111	130500	69781444	1927	1927	1927	1927	0
414	20241111	130400	69781444	1927	1927	1927	1927	0
415	20241111	130300	69781444	1927	1927	1927	1927	0
416	20241111	130200	69781444	1927	1927	1927	1927	0
417	20241111	130100	69781444	1927	1927	1927	1927	0
418	20241111	130000	69781444	1927	1927	1927	1927	100
419	20241111	125900	69588744	1927	1927	1927	1927	0
420	20241111	125800	69588744	1927	1938	1938	1927	11
421	20241111	125700	69567452	1938	1938	1938	1938	0
422	20241111	125600	69567452	1938	1938	1938	1938	0
423	20241111	125500	69567452	1938	1938	1938	1938	0
424	20241111	125400	69567452	1938	1938	1938	1938	0
425	20241111	125300	69567452	1938	1938	1938	1938	0
426	20241111	125200	69567452	1938	1938	1938	1938	0
427	20241111	125100	69567452	1938	1938	1938	1938	45
428	20241111	125000	69480242	1938	1938	1938	1938	46
429	20241111	124900	69391094	1935	1935	1935	1935	0
430	20241111	124800	69391094	1935	1935	1935	1935	0
431	20241111	124700	69391094	1935	1935	1935	1935	0
432	20241111	124600	69391094	1935	1935	1935	1935	0
433	20241111	124500	69391094	1935	1935	1935	1935	0
434	20241111	124400	69391094	1935	1935	1935	1935	1
435	20241111	124300	69389159	1938	1938	1938	1938	0
436	20241111	124200	69389159	1938	1938	1938	1938	0
437	20241111	124100	69389159	1938	1938	1938	1938	10
438	20241111	124000	69369779	1936	1936	1936	1936	0
439	20241111	123900	69369779	1936	1936	1936	1936	0
440	20241111	123800	69369779	1936	1936	1936	1936	0
441	20241111	123700	69369779	1936	1936	1936	1936	0
442	20241111	123600	69369779	1936	1936	1936	1936	0
443	20241111	123500	69369779	1936	1936	1936	1936	209
444	20241111	123400	68965155	1936	1936	1936	1936	0
445	20241111	123300	68965155	1936	1936	1936	1936	0
446	20241111	123200	68965155	1936	1936	1936	1936	0
447	20241111	123100	68965155	1936	1936	1936	1936	0
448	20241111	123000	68965155	1936	1936	1936	1936	0
449	20241111	122900	68965155	1936	1936	1936	1936	0
450	20241111	122800	68965155	1936	1936	1936	1936	0
451	20241111	122700	68965155	1936	1936	1936	1936	0
452	20241111	122600	68965155	1936	1936	1936	1936	0
453	20241111	122500	68965155	1936	1936	1936	1936	0
454	20241111	122400	68965155	1936	1936	1936	1936	291
455	20241111	122300	68401779	1936	1936	1936	1936	0
456	20241111	122200	68401779	1936	1936	1936	1936	0
457	20241111	122100	68401779	1936	1936	1936	1936	0
458	20241111	122000	68401779	1936	1936	1936	1936	0
459	20241111	121900	68401779	1936	1937	1937	1936	922
460	20241111	121800	66616267	1938	1938	1938	1938	0
461	20241111	121700	66616267	1938	1938	1938	1938	59
462	20241111	121600	66501925	1937	1937	1937	1937	0
463	20241111	121500	66501925	1937	1937	1937	1937	0
464	20241111	121400	66501925	1937	1937	1937	1937	0
465	20241111	121300	66501925	1937	1937	1937	1937	0
466	20241111	121200	66501925	1937	1938	1938	1937	548
467	20241111	121100	65440418	1938	1938	1938	1938	470
468	20241111	121000	64529558	1939	1939	1939	1939	0
469	20241111	120900	64529558	1939	1939	1939	1939	0
470	20241111	120800	64529558	1939	1943	1943	1939	1082
471	20241111	120700	62431078	1950	1950	1950	1950	0
472	20241111	120600	62431078	1950	1950	1950	1950	0
473	20241111	120500	62431078	1950	1950	1950	1950	0
474	20241111	120400	62431078	1950	1950	1950	1950	0
475	20241111	120300	62431078	1950	1950	1950	1950	0
476	20241111	120200	62431078	1950	1950	1950	1950	10
477	20241111	120100	62411578	1955	1955	1955	1955	5
478	20241111	120000	62401803	1959	1959	1959	1959	0
479	20241111	115900	62401803	1959	1959	1959	1959	0
480	20241111	115800	62401803	1959	1959	1959	1959	0
481	20241111	115700	62401803	1959	1959	1959	1959	0
482	20241111	115600	62401803	1959	1959	1959	1959	0
483	20241111	115500	62401803	1959	1950	1959	1950	1000
484	20241111	115400	60443993	1946	1946	1946	1946	0
485	20241111	115300	60443993	1946	1946	1946	1946	0
486	20241111	115200	60443993	1946	1946	1946	1946	0
487	20241111	115100	60443993	1946	1946	1946	1946	0
488	20241111	115000	60443993	1946	1946	1946	1946	0
489	20241111	114900	60443993	1946	1946	1946	1946	0
490	20241111	114800	60443993	1946	1946	1946	1946	0
491	20241111	114700	60443993	1946	1946	1946	1946	0
492	20241111	114600	60443993	1946	1946	1946	1946	0
493	20241111	114500	60443993	1946	1946	1946	1946	0
494	20241111	114400	60443993	1946	1946	1946	1946	40
495	20241111	114300	60366153	1946	1946	1946	1946	0
496	20241111	114200	60366153	1946	1946	1946	1946	0
497	20241111	114100	60366153	1946	1946	1946	1946	0
498	20241111	114000	60366153	1946	1946	1946	1946	0
499	20241111	113900	60366153	1946	1946	1946	1946	0
500	20241111	113800	60366153	1946	1946	1946	1946	0
501	20241111	113700	60366153	1946	1946	1946	1946	0
502	20241111	113600	60366153	1946	1946	1946	1946	0
503	20241111	113500	60366153	1946	1946	1946	1946	0
504	20241111	113400	60366153	1946	1946	1946	1946	0
505	20241111	113300	60366153	1946	1946	1946	1946	0
506	20241111	113200	60366153	1946	1946	1946	1946	0
507	20241111	113100	60366153	1946	1946	1946	1946	0
508	20241111	113000	60366153	1946	1946	1946	1946	0
509	20241111	112900	60366153	1946	1946	1946	1946	0
510	20241111	112800	60366153	1946	1946	1946	1946	0
511	20241111	112700	60366153	1946	1946	1946	1946	0
512	20241111	112600	60366153	1946	1946	1946	1946	0
513	20241111	112500	60366153	1946	1946	1946	1946	0
514	20241111	112400	60366153	1946	1946	1946	1946	105
515	20241111	112300	60161823	1945	1943	1945	1943	1955
516	20241111	112200	56360755	1943	1943	1943	1943	0
517	20241111	112100	56360755	1943	1943	1943	1943	1
518	20241111	112000	56358812	1936	1936	1936	1936	0
519	20241111	111900	56358812	1936	1936	1936	1936	0
520	20241111	111800	56358812	1936	1936	1936	1936	0
521	20241111	111700	56358812	1936	1936	1936	1936	0
522	20241111	111600	56358812	1936	1936	1936	1936	0
523	20241111	111500	56358812	1936	1936	1936	1936	0
524	20241111	111400	56358812	1936	1936	1936	1936	0
525	20241111	111300	56358812	1936	1936	1936	1936	0
526	20241111	111200	56358812	1936	1936	1936	1936	0
527	20241111	111100	56358812	1936	1936	1936	1936	0
528	20241111	111000	56358812	1936	1936	1936	1936	0
529	20241111	110900	56358812	1936	1936	1936	1936	0
530	20241111	110800	56358812	1936	1936	1936	1936	0
531	20241111	110700	56358812	1936	1936	1936	1936	0
532	20241111	110600	56358812	1936	1936	1936	1936	0
533	20241111	110500	56358812	1936	1936	1936	1936	0
534	20241111	110400	56358812	1936	1936	1936	1936	0
535	20241111	110300	56358812	1936	1936	1936	1936	0
536	20241111	110200	56358812	1936	1936	1936	1936	0
537	20241111	110100	56358812	1936	1936	1936	1936	0
538	20241111	110000	56358812	1936	1936	1936	1936	11
539	20241111	105900	56337516	1944	1944	1944	1944	0
540	20241111	105800	56337516	1944	1944	1944	1944	0
541	20241111	105700	56337516	1944	1944	1944	1944	0
542	20241111	105600	56337516	1944	1944	1944	1944	0
543	20241111	105500	56337516	1944	1944	1944	1944	0
544	20241111	105400	56337516	1944	1944	1944	1944	0
545	20241111	105300	56337516	1944	1944	1944	1944	0
546	20241111	105200	56337516	1944	1944	1944	1944	0
547	20241111	105100	56337516	1944	1944	1944	1944	0
548	20241111	105000	56337516	1944	1944	1944	1944	100
549	20241111	104900	56143116	1944	1944	1944	1944	1
550	20241111	104800	56141172	1944	1944	1944	1944	0
551	20241111	104700	56141172	1944	1944	1944	1944	0
552	20241111	104600	56141172	1944	1944	1944	1944	323
553	20241111	104500	55513260	1943	1943	1943	1943	23
554	20241111	104400	55468571	1935	1935	1935	1935	153
555	20241111	104300	55172516	1935	1929	1935	1919	3703
556	20241111	104200	48046547	1931	1931	1931	1931	0
557	20241111	104100	48046547	1931	1931	1931	1931	0
558	20241111	104000	48046547	1931	1931	1931	1931	0
559	20241111	103900	48046547	1931	1931	1931	1931	8
560	20241111	103800	48031099	1931	1931	1931	1931	0
561	20241111	103700	48031099	1931	1931	1931	1931	0
562	20241111	103600	48031099	1931	1931	1931	1931	0
563	20241111	103500	48031099	1931	1931	1931	1931	0
564	20241111	103400	48031099	1931	1931	1931	1931	0
565	20241111	103300	48031099	1931	1931	1931	1931	0
566	20241111	103200	48031099	1931	1931	1931	1931	0
567	20241111	103100	48031099	1931	1931	1931	1931	0
568	20241111	103000	48031099	1931	1933	1933	1927	4154
569	20241111	102900	40011762	1933	1933	1933	1933	0
570	20241111	102800	40011762	1933	1933	1933	1933	29
571	20241111	102700	39955705	1933	1933	1933	1933	302
572	20241111	102600	39371939	1933	1933	1933	1933	1
573	20241111	102500	39370006	1932	1932	1932	1932	0
574	20241111	102400	39370006	1932	1932	1932	1932	2
575	20241111	102300	39366142	1932	1936	1937	1932	1547
576	20241111	102200	36373118	1937	1937	1937	1937	0
577	20241111	102100	36373118	1937	1937	1937	1937	0
578	20241111	102000	36373118	1937	1937	1937	1937	0
579	20241111	101900	36373118	1937	1937	1937	1937	0
580	20241111	101800	36373118	1937	1937	1937	1937	1
581	20241111	101700	36371181	1937	1937	1937	1937	0
582	20241111	101600	36371181	1937	1937	1937	1937	2
583	20241111	101500	36367307	1937	1937	1937	1937	1
584	20241111	101400	36365370	1944	1936	1944	1936	21
585	20241111	101300	36324646	1936	1936	1944	1936	52
586	20241111	101200	36223702	1938	1938	1938	1938	0
587	20241111	101100	36223702	1938	1938	1938	1938	0
588	20241111	101000	36223702	1938	1938	1938	1938	0
589	20241111	100900	36223702	1938	1938	1938	1938	0
590	20241111	100800	36223702	1938	1938	1938	1938	0
591	20241111	100700	36223702	1938	1938	1938	1938	0
592	20241111	100600	36223702	1938	1939	1939	1938	531
593	20241111	100500	35194618	1943	1943	1943	1943	0
594	20241111	100400	35194618	1943	1943	1943	1943	200
595	20241111	100300	34806018	1943	1943	1943	1943	1
596	20241111	100200	34804075	1938	1938	1938	1938	0
597	20241111	100100	34804075	1938	1938	1938	1938	0
598	20241111	100000	34804075	1938	1938	1938	1938	0
599	20241111	095900	34804075	1938	1939	1939	1935	822
600	20241111	095800	33212310	1943	1943	1943	1943	0
601	20241111	095700	33212310	1943	1944	1944	1943	79
602	20241111	095600	33058750	1941	1941	1941	1941	0
603	20241111	095500	33058750	1941	1940	1942	1940	32
604	20241111	095400	32996667	1945	1945	1945	1945	0
605	20241111	095300	32996667	1945	1945	1945	1945	1
606	20241111	095200	32994722	1945	1937	1945	1937	500
607	20241111	095100	32026214	1938	1940	1940	1938	647
608	20241111	095000	30771100	1940	1940	1940	1940	1
609	20241111	094900	30769160	1938	1946	1946	1938	856
610	20241111	094800	29107659	1946	1946	1946	1946	50
611	20241111	094700	29010359	1946	1946	1946	1946	20
612	20241111	094600	28971439	1945	1945	1945	1945	0
613	20241111	094500	28971439	1945	1947	1947	1945	1799
614	20241111	094400	25470492	1950	1950	1950	1950	0
615	20241111	094300	25470492	1950	1950	1950	1950	0
616	20241111	094200	25470492	1950	1950	1950	1950	0
617	20241111	094100	25470492	1950	1950	1950	1950	0
618	20241111	094000	25470492	1950	1950	1950	1950	306
619	20241111	093900	24873792	1946	1946	1946	1946	0
620	20241111	093800	24873792	1946	1946	1946	1946	0
621	20241111	093700	24873792	1946	1953	1953	1946	5715
622	20241111	093600	13726059	1950	1955	1955	1950	1000
623	20241111	093500	11775266	1956	1956	1956	1956	14
624	20241111	093400	11747882	1959	1957	1959	1957	30
625	20241111	093300	11689162	1958	1958	1958	1958	703
626	20241111	093200	10312688	1958	1959	1959	1958	88
627	20241111	093100	10140366	1960	1962	1962	1960	1185
628	20241111	093000	7817374	1961	1961	1961	1961	0
629	20241111	092900	7817374	1961	1966	1966	1961	700
630	20241111	092800	6443181	1967	1967	1967	1967	0
631	20241111	092700	6443181	1967	1967	1967	1967	0
632	20241111	092600	6443181	1967	1968	1968	1967	1500
633	20241111	092500	3492163	1983	1983	1983	1983	0
634	20241111	092400	3492163	1983	1978	1983	1978	84
635	20241111	092300	3325769	1969	1969	1969	1969	126
636	20241111	092200	3077675	1967	1967	1967	1967	0
637	20241111	092100	3077675	1967	1967	1967	1967	0
638	20241111	092000	3077675	1967	1967	1967	1967	0
639	20241111	091900	3077675	1967	1967	1967	1967	265
640	20241111	091800	2556420	1967	1970	1970	1967	26
641	20241111	091700	2505240	1970	1970	1970	1970	0
642	20241111	091600	2505240	1970	1971	1971	1970	28
643	20241111	091500	2450066	1972	1972	1972	1972	1
644	20241111	091400	2448094	1972	1972	1972	1971	455
645	20241111	091300	1551222	1972	1972	1972	1972	0
646	20241111	091200	1551222	1972	1972	1972	1972	0
647	20241111	091100	1551222	1972	1973	1973	1972	95
648	20241111	091000	1363881	1984	1984	1984	1984	0
649	20241111	090900	1363881	1984	1974	1984	1974	204
650	20241111	090800	960985	1975	1975	1975	1975	0
651	20241111	090700	960985	1975	1975	1975	1975	51
652	20241111	090600	860260	1975	1976	1976	1975	149
653	20241111	090500	565963	1976	1976	1976	1976	2
654	20241111	090400	562011	1976	1976	1976	1976	0
655	20241111	090300	562011	1976	1976	1976	1976	0
656	20241111	090200	562011	1976	1977	1977	1976	18
657	20241111	090100	526440	1978	1980	1980	1978	200
658	20241111	090000	130746	1981	1981	1981	1981	66