KissMeData/377220/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211900	200035175	1954	1954	1954	1954	3192
3	20241122	211800	200035175	1954	1954	1954	1954	0
4	20241122	211700	200035175	1954	1954	1954	1954	0
5	20241122	211600	200035175	1954	1954	1954	1954	0
6	20241122	211500	200035175	1954	1954	1954	1954	0
7	20241122	211400	200035175	1954	1954	1954	1954	0
8	20241122	211300	200035175	1954	1954	1954	1954	0
9	20241122	211200	200035175	1954	1954	1954	1954	0
10	20241122	211100	200035175	1954	1954	1954	1954	0
11	20241122	211000	200035175	1954	1954	1954	1954	0
12	20241122	210900	200035175	1954	1954	1954	1954	0
13	20241122	210800	200035175	1954	1954	1954	1954	0
14	20241122	210700	200035175	1954	1954	1954	1954	0
15	20241122	210600	200035175	1954	1954	1954	1954	0
16	20241122	210500	200035175	1954	1954	1954	1954	0
17	20241122	210400	200035175	1954	1954	1954	1954	0
18	20241122	210300	200035175	1954	1954	1954	1954	0
19	20241122	210200	200035175	1954	1954	1954	1954	0
20	20241122	210100	200035175	1954	1954	1954	1954	0
21	20241122	210000	200035175	1954	1954	1954	1954	0
22	20241122	205900	200035175	1954	1954	1954	1954	0
23	20241122	205800	200035175	1954	1954	1954	1954	0
24	20241122	205700	200035175	1954	1954	1954	1954	0
25	20241122	205600	200035175	1954	1954	1954	1954	0
26	20241122	205500	200035175	1954	1954	1954	1954	0
27	20241122	205400	200035175	1954	1954	1954	1954	0
28	20241122	205300	200035175	1954	1954	1954	1954	0
29	20241122	205200	200035175	1954	1954	1954	1954	0
30	20241122	205100	200035175	1954	1954	1954	1954	0
31	20241122	205000	200035175	1954	1954	1954	1954	0
32	20241122	204900	200035175	1954	1954	1954	1954	3192
33	20241122	204800	200035175	1954	1954	1954	1954	0
34	20241122	204700	200035175	1954	1954	1954	1954	0
35	20241122	204600	200035175	1954	1954	1954	1954	0
36	20241122	204500	200035175	1954	1954	1954	1954	0
37	20241122	204400	200035175	1954	1954	1954	1954	0
38	20241122	204300	200035175	1954	1954	1954	1954	0
39	20241122	204200	200035175	1954	1954	1954	1954	0
40	20241122	204100	200035175	1954	1954	1954	1954	0
41	20241122	204000	200035175	1954	1954	1954	1954	0
42	20241122	203900	200035175	1954	1954	1954	1954	0
43	20241122	203800	200035175	1954	1954	1954	1954	0
44	20241122	203700	200035175	1954	1954	1954	1954	0
45	20241122	203600	200035175	1954	1954	1954	1954	0
46	20241122	203500	200035175	1954	1954	1954	1954	0
47	20241122	203400	200035175	1954	1954	1954	1954	0
48	20241122	203300	200035175	1954	1954	1954	1954	0
49	20241122	203200	200035175	1954	1954	1954	1954	0
50	20241122	203100	200035175	1954	1954	1954	1954	0
51	20241122	203000	200035175	1954	1954	1954	1954	0
52	20241122	202900	200035175	1954	1954	1954	1954	0
53	20241122	202800	200035175	1954	1954	1954	1954	0
54	20241122	202700	200035175	1954	1954	1954	1954	0
55	20241122	202600	200035175	1954	1954	1954	1954	0
56	20241122	202500	200035175	1954	1954	1954	1954	0
57	20241122	202400	200035175	1954	1954	1954	1954	0
58	20241122	202300	200035175	1954	1954	1954	1954	0
59	20241122	202200	200035175	1954	1954	1954	1954	0
60	20241122	202100	200035175	1954	1954	1954	1954	0
61	20241122	202000	200035175	1954	1954	1954	1954	0
62	20241122	201900	200035175	1954	1954	1954	1954	3192
63	20241122	201800	200035175	1954	1954	1954	1954	0
64	20241122	201700	200035175	1954	1954	1954	1954	0
65	20241122	201600	200035175	1954	1954	1954	1954	0
66	20241122	201500	200035175	1954	1954	1954	1954	0
67	20241122	201400	200035175	1954	1954	1954	1954	0
68	20241122	201300	200035175	1954	1954	1954	1954	0
69	20241122	201200	200035175	1954	1954	1954	1954	0
70	20241122	201100	200035175	1954	1954	1954	1954	0
71	20241122	201000	200035175	1954	1954	1954	1954	0
72	20241122	200900	200035175	1954	1954	1954	1954	0
73	20241122	200800	200035175	1954	1954	1954	1954	0
74	20241122	200700	200035175	1954	1954	1954	1954	0
75	20241122	200600	200035175	1954	1954	1954	1954	0
76	20241122	200500	200035175	1954	1954	1954	1954	0
77	20241122	200400	200035175	1954	1954	1954	1954	0
78	20241122	200300	200035175	1954	1954	1954	1954	0
79	20241122	200200	200035175	1954	1954	1954	1954	0
80	20241122	200100	200035175	1954	1954	1954	1954	0
81	20241122	200000	200035175	1954	1954	1954	1954	0
82	20241122	195900	200035175	1954	1954	1954	1954	0
83	20241122	195800	200035175	1954	1954	1954	1954	0
84	20241122	195700	200035175	1954	1954	1954	1954	0
85	20241122	195600	200035175	1954	1954	1954	1954	0
86	20241122	195500	200035175	1954	1954	1954	1954	0
87	20241122	195400	200035175	1954	1954	1954	1954	0
88	20241122	195300	200035175	1954	1954	1954	1954	0
89	20241122	195200	200035175	1954	1954	1954	1954	0
90	20241122	195100	200035175	1954	1954	1954	1954	0
91	20241122	195000	200035175	1954	1954	1954	1954	0
92	20241122	194900	200035175	1954	1954	1954	1954	3192
93	20241122	194800	200035175	1954	1954	1954	1954	0
94	20241122	194700	200035175	1954	1954	1954	1954	0
95	20241122	194600	200035175	1954	1954	1954	1954	0
96	20241122	194500	200035175	1954	1954	1954	1954	0
97	20241122	194400	200035175	1954	1954	1954	1954	0
98	20241122	194300	200035175	1954	1954	1954	1954	0
99	20241122	194200	200035175	1954	1954	1954	1954	0
100	20241122	194100	200035175	1954	1954	1954	1954	0
101	20241122	194000	200035175	1954	1954	1954	1954	0
102	20241122	193900	200035175	1954	1954	1954	1954	0
103	20241122	193800	200035175	1954	1954	1954	1954	0
104	20241122	193700	200035175	1954	1954	1954	1954	0
105	20241122	193600	200035175	1954	1954	1954	1954	0
106	20241122	193500	200035175	1954	1954	1954	1954	0
107	20241122	193400	200035175	1954	1954	1954	1954	0
108	20241122	193300	200035175	1954	1954	1954	1954	0
109	20241122	193200	200035175	1954	1954	1954	1954	0
110	20241122	193100	200035175	1954	1954	1954	1954	0
111	20241122	193000	200035175	1954	1954	1954	1954	0
112	20241122	192900	200035175	1954	1954	1954	1954	0
113	20241122	192800	200035175	1954	1954	1954	1954	0
114	20241122	192700	200035175	1954	1954	1954	1954	0
115	20241122	192600	200035175	1954	1954	1954	1954	0
116	20241122	192500	200035175	1954	1954	1954	1954	0
117	20241122	192400	200035175	1954	1954	1954	1954	0
118	20241122	192300	200035175	1954	1954	1954	1954	0
119	20241122	192200	200035175	1954	1954	1954	1954	0
120	20241122	192100	200035175	1954	1954	1954	1954	0
121	20241122	192000	200035175	1954	1954	1954	1954	0
122	20241122	191900	200035175	1954	1954	1954	1954	3192
123	20241122	191800	200035175	1954	1954	1954	1954	0
124	20241122	191700	200035175	1954	1954	1954	1954	0
125	20241122	191600	200035175	1954	1954	1954	1954	0
126	20241122	191500	200035175	1954	1954	1954	1954	0
127	20241122	191400	200035175	1954	1954	1954	1954	0
128	20241122	191300	200035175	1954	1954	1954	1954	0
129	20241122	191200	200035175	1954	1954	1954	1954	0
130	20241122	191100	200035175	1954	1954	1954	1954	0
131	20241122	191000	200035175	1954	1954	1954	1954	0
132	20241122	190900	200035175	1954	1954	1954	1954	0
133	20241122	190800	200035175	1954	1954	1954	1954	0
134	20241122	190700	200035175	1954	1954	1954	1954	0
135	20241122	190600	200035175	1954	1954	1954	1954	0
136	20241122	190500	200035175	1954	1954	1954	1954	0
137	20241122	190400	200035175	1954	1954	1954	1954	0
138	20241122	190300	200035175	1954	1954	1954	1954	0
139	20241122	190200	200035175	1954	1954	1954	1954	0
140	20241122	190100	200035175	1954	1954	1954	1954	0
141	20241122	190000	200035175	1954	1954	1954	1954	0
142	20241122	185900	200035175	1954	1954	1954	1954	0
143	20241122	185800	200035175	1954	1954	1954	1954	0
144	20241122	185700	200035175	1954	1954	1954	1954	0
145	20241122	185600	200035175	1954	1954	1954	1954	0
146	20241122	185500	200035175	1954	1954	1954	1954	0
147	20241122	185400	200035175	1954	1954	1954	1954	0
148	20241122	185300	200035175	1954	1954	1954	1954	0
149	20241122	185200	200035175	1954	1954	1954	1954	0
150	20241122	185100	200035175	1954	1954	1954	1954	0
151	20241122	185000	200035175	1954	1954	1954	1954	0
152	20241122	184900	200035175	1954	1954	1954	1954	3192
153	20241122	184800	200035175	1954	1954	1954	1954	0
154	20241122	184700	200035175	1954	1954	1954	1954	0
155	20241122	184600	200035175	1954	1954	1954	1954	0
156	20241122	184500	200035175	1954	1954	1954	1954	0
157	20241122	184400	200035175	1954	1954	1954	1954	0
158	20241122	184300	200035175	1954	1954	1954	1954	0
159	20241122	184200	200035175	1954	1954	1954	1954	0
160	20241122	184100	200035175	1954	1954	1954	1954	0
161	20241122	184000	200035175	1954	1954	1954	1954	0
162	20241122	183900	200035175	1954	1954	1954	1954	0
163	20241122	183800	200035175	1954	1954	1954	1954	0
164	20241122	183700	200035175	1954	1954	1954	1954	0
165	20241122	183600	200035175	1954	1954	1954	1954	0
166	20241122	183500	200035175	1954	1954	1954	1954	0
167	20241122	183400	200035175	1954	1954	1954	1954	0
168	20241122	183300	200035175	1954	1954	1954	1954	0
169	20241122	183200	200035175	1954	1954	1954	1954	0
170	20241122	183100	200035175	1954	1954	1954	1954	0
171	20241122	183000	200035175	1954	1954	1954	1954	0
172	20241122	182900	200035175	1954	1954	1954	1954	0
173	20241122	182800	200035175	1954	1954	1954	1954	0
174	20241122	182700	200035175	1954	1954	1954	1954	0
175	20241122	182600	200035175	1954	1954	1954	1954	0
176	20241122	182500	200035175	1954	1954	1954	1954	0
177	20241122	182400	200035175	1954	1954	1954	1954	0
178	20241122	182300	200035175	1954	1954	1954	1954	0
179	20241122	182200	200035175	1954	1954	1954	1954	0
180	20241122	182100	200035175	1954	1954	1954	1954	0
181	20241122	182000	200035175	1954	1954	1954	1954	0
182	20241122	181900	200035175	1954	1954	1954	1954	3192
183	20241122	181800	200035175	1954	1954	1954	1954	0
184	20241122	181700	200035175	1954	1954	1954	1954	0
185	20241122	181600	200035175	1954	1954	1954	1954	0
186	20241122	181500	200035175	1954	1954	1954	1954	0
187	20241122	181400	200035175	1954	1954	1954	1954	0
188	20241122	181300	200035175	1954	1954	1954	1954	0
189	20241122	181200	200035175	1954	1954	1954	1954	0
190	20241122	181100	200035175	1954	1954	1954	1954	0
191	20241122	181000	200035175	1954	1954	1954	1954	0
192	20241122	180900	200035175	1954	1954	1954	1954	0
193	20241122	180800	200035175	1954	1954	1954	1954	0
194	20241122	180700	200035175	1954	1954	1954	1954	0
195	20241122	180600	200035175	1954	1954	1954	1954	0
196	20241122	180500	200035175	1954	1954	1954	1954	0
197	20241122	180400	200035175	1954	1954	1954	1954	0
198	20241122	180300	200035175	1954	1954	1954	1954	0
199	20241122	180200	200035175	1954	1954	1954	1954	0
200	20241122	180100	200035175	1954	1954	1954	1954	0
201	20241122	180000	200035175	1954	1954	1954	1954	0
202	20241122	175900	200035175	1954	1954	1954	1954	0
203	20241122	175800	200035175	1954	1954	1954	1954	0
204	20241122	175700	200035175	1954	1954	1954	1954	0
205	20241122	175600	200035175	1954	1954	1954	1954	0
206	20241122	175500	200035175	1954	1954	1954	1954	0
207	20241122	175400	200035175	1954	1954	1954	1954	0
208	20241122	175300	200035175	1954	1954	1954	1954	0
209	20241122	175200	200035175	1954	1954	1954	1954	0
210	20241122	175100	200035175	1954	1954	1954	1954	0
211	20241122	175000	200035175	1954	1954	1954	1954	0
212	20241122	174900	200035175	1954	1954	1954	1954	3192
213	20241122	174800	200035175	1954	1954	1954	1954	0
214	20241122	174700	200035175	1954	1954	1954	1954	0
215	20241122	174600	200035175	1954	1954	1954	1954	0
216	20241122	174500	200035175	1954	1954	1954	1954	0
217	20241122	174400	200035175	1954	1954	1954	1954	0
218	20241122	174300	200035175	1954	1954	1954	1954	0
219	20241122	174200	200035175	1954	1954	1954	1954	0
220	20241122	174100	200035175	1954	1954	1954	1954	0
221	20241122	174000	200035175	1954	1954	1954	1954	0
222	20241122	173900	200035175	1954	1954	1954	1954	0
223	20241122	173800	200035175	1954	1954	1954	1954	0
224	20241122	173700	200035175	1954	1954	1954	1954	0
225	20241122	173600	200035175	1954	1954	1954	1954	0
226	20241122	173500	200035175	1954	1954	1954	1954	0
227	20241122	173400	200035175	1954	1954	1954	1954	0
228	20241122	173300	200035175	1954	1954	1954	1954	0
229	20241122	173200	200035175	1954	1954	1954	1954	0
230	20241122	173100	200035175	1954	1954	1954	1954	0
231	20241122	173000	200035175	1954	1954	1954	1954	0
232	20241122	172900	200035175	1954	1954	1954	1954	0
233	20241122	172800	200035175	1954	1954	1954	1954	0
234	20241122	172700	200035175	1954	1954	1954	1954	0
235	20241122	172600	200035175	1954	1954	1954	1954	0
236	20241122	172500	200035175	1954	1954	1954	1954	0
237	20241122	172400	200035175	1954	1954	1954	1954	0
238	20241122	172300	200035175	1954	1954	1954	1954	0
239	20241122	172200	200035175	1954	1954	1954	1954	0
240	20241122	172100	200035175	1954	1954	1954	1954	0
241	20241122	172000	200035175	1954	1954	1954	1954	0
242	20241122	171900	200035175	1954	1954	1954	1954	3192
243	20241122	171800	200035175	1954	1954	1954	1954	0
244	20241122	171700	200035175	1954	1954	1954	1954	0
245	20241122	171600	200035175	1954	1954	1954	1954	0
246	20241122	171500	200035175	1954	1954	1954	1954	0
247	20241122	171400	200035175	1954	1954	1954	1954	0
248	20241122	171300	200035175	1954	1954	1954	1954	0
249	20241122	171200	200035175	1954	1954	1954	1954	0
250	20241122	171100	200035175	1954	1954	1954	1954	0
251	20241122	171000	200035175	1954	1954	1954	1954	0
252	20241122	170900	200035175	1954	1954	1954	1954	0
253	20241122	170800	200035175	1954	1954	1954	1954	0
254	20241122	170700	200035175	1954	1954	1954	1954	0
255	20241122	170600	200035175	1954	1954	1954	1954	0
256	20241122	170500	200035175	1954	1954	1954	1954	0
257	20241122	170400	200035175	1954	1954	1954	1954	0
258	20241122	170300	200035175	1954	1954	1954	1954	0
259	20241122	170200	200035175	1954	1954	1954	1954	0
260	20241122	170100	200035175	1954	1954	1954	1954	0
261	20241122	170000	200035175	1954	1954	1954	1954	0
262	20241122	165900	200035175	1954	1954	1954	1954	0
263	20241122	165800	200035175	1954	1954	1954	1954	0
264	20241122	165700	200035175	1954	1954	1954	1954	0
265	20241122	165600	200035175	1954	1954	1954	1954	0
266	20241122	165500	200035175	1954	1954	1954	1954	0
267	20241122	165400	200035175	1954	1954	1954	1954	0
268	20241122	165300	200035175	1954	1954	1954	1954	0
269	20241122	165200	200035175	1954	1954	1954	1954	0
270	20241122	165100	200035175	1954	1954	1954	1954	0
271	20241122	165000	200035175	1954	1954	1954	1954	0
272	20241122	164900	200035175	1954	1954	1954	1954	3192
273	20241122	164800	200035175	1954	1954	1954	1954	0
274	20241122	164700	200035175	1954	1954	1954	1954	0
275	20241122	164600	200035175	1954	1954	1954	1954	0
276	20241122	164500	200035175	1954	1954	1954	1954	0
277	20241122	164400	200035175	1954	1954	1954	1954	0
278	20241122	164300	200035175	1954	1954	1954	1954	0
279	20241122	164200	200035175	1954	1954	1954	1954	0
280	20241122	164100	200035175	1954	1954	1954	1954	0
281	20241122	164000	200035175	1954	1954	1954	1954	0
282	20241122	163900	200035175	1954	1954	1954	1954	0
283	20241122	163800	200035175	1954	1954	1954	1954	0
284	20241122	163700	200035175	1954	1954	1954	1954	0
285	20241122	163600	200035175	1954	1954	1954	1954	0
286	20241122	163500	200035175	1954	1954	1954	1954	0
287	20241122	163400	200035175	1954	1954	1954	1954	0
288	20241122	163300	200035175	1954	1954	1954	1954	0
289	20241122	163200	200035175	1954	1954	1954	1954	0
290	20241122	163100	200035175	1954	1954	1954	1954	0
291	20241122	163000	200035175	1954	1954	1954	1954	0
292	20241122	162900	200035175	1954	1954	1954	1954	0
293	20241122	162800	200035175	1954	1954	1954	1954	0
294	20241122	162700	200035175	1954	1954	1954	1954	0
295	20241122	162600	200035175	1954	1954	1954	1954	0
296	20241122	162500	200035175	1954	1954	1954	1954	0
297	20241122	162400	200035175	1954	1954	1954	1954	0
298	20241122	162300	200035175	1954	1954	1954	1954	0
299	20241122	162200	200035175	1954	1954	1954	1954	0
300	20241122	162100	200035175	1954	1954	1954	1954	0
301	20241122	162000	200035175	1954	1954	1954	1954	0
302	20241122	161900	200035175	1954	1954	1954	1954	3192
303	20241122	161800	200035175	1954	1954	1954	1954	0
304	20241122	161700	200035175	1954	1954	1954	1954	0
305	20241122	161600	200035175	1954	1954	1954	1954	0
306	20241122	161500	200035175	1954	1954	1954	1954	0
307	20241122	161400	200035175	1954	1954	1954	1954	0
308	20241122	161300	200035175	1954	1954	1954	1954	0
309	20241122	161200	200035175	1954	1954	1954	1954	0
310	20241122	161100	200035175	1954	1954	1954	1954	0
311	20241122	161000	200035175	1954	1954	1954	1954	0
312	20241122	160900	200035175	1954	1954	1954	1954	0
313	20241122	160800	200035175	1954	1954	1954	1954	0
314	20241122	160700	200035175	1954	1954	1954	1954	0
315	20241122	160600	200035175	1954	1954	1954	1954	0
316	20241122	160500	200035175	1954	1954	1954	1954	0
317	20241122	160400	200035175	1954	1954	1954	1954	0
318	20241122	160300	200035175	1954	1954	1954	1954	0
319	20241122	160200	200035175	1954	1954	1954	1954	0
320	20241122	160100	200035175	1954	1954	1954	1954	0
321	20241122	160000	200035175	1954	1954	1954	1954	0
322	20241122	155900	200035175	1954	1954	1954	1954	0
323	20241122	155800	200035175	1954	1954	1954	1954	0
324	20241122	155700	200035175	1954	1954	1954	1954	0
325	20241122	155600	200035175	1954	1954	1954	1954	0
326	20241122	155500	200035175	1954	1954	1954	1954	0
327	20241122	155400	200035175	1954	1954	1954	1954	0
328	20241122	155300	200035175	1954	1954	1954	1954	0
329	20241122	155200	200035175	1954	1954	1954	1954	0
330	20241122	155100	200035175	1954	1954	1954	1954	0
331	20241122	155000	200035175	1954	1954	1954	1954	0
332	20241122	154900	200035175	1954	1954	1954	1954	3192
333	20241122	154800	200035175	1954	1954	1954	1954	0
334	20241122	154700	200035175	1954	1954	1954	1954	0
335	20241122	154600	200035175	1954	1954	1954	1954	0
336	20241122	154500	200035175	1954	1954	1954	1954	0
337	20241122	154400	200035175	1954	1954	1954	1954	0
338	20241122	154300	200035175	1954	1954	1954	1954	0
339	20241122	154200	200035175	1954	1954	1954	1954	0
340	20241122	154100	200035175	1954	1954	1954	1954	0
341	20241122	154000	200035175	1954	1954	1954	1954	0
342	20241122	153900	200035175	1954	1954	1954	1954	0
343	20241122	153800	200035175	1954	1954	1954	1954	0
344	20241122	153700	200035175	1954	1954	1954	1954	0
345	20241122	153600	200035175	1954	1954	1954	1954	0
346	20241122	153500	200035175	1954	1954	1954	1954	0
347	20241122	153400	200035175	1954	1954	1954	1954	0
348	20241122	153300	200035175	1954	1954	1954	1954	0
349	20241122	153200	200035175	1954	1954	1954	1954	0
350	20241122	153100	200035175	1954	1954	1954	1954	0
351	20241122	153000	200035175	1954	1954	1954	1954	3192
352	20241122	152900	193798007	1955	1955	1955	1955	0
353	20241122	152800	193798007	1955	1955	1955	1955	0
354	20241122	152700	193798007	1955	1955	1955	1955	0
355	20241122	152600	193798007	1955	1955	1955	1955	0
356	20241122	152500	193798007	1955	1955	1955	1955	0
357	20241122	152400	193798007	1955	1955	1955	1955	0
358	20241122	152300	193798007	1955	1955	1955	1955	0
359	20241122	152200	193798007	1955	1955	1955	1955	0
360	20241122	152100	193798007	1955	1955	1955	1955	0
361	20241122	152000	193798007	1955	1955	1955	1955	0
362	20241122	151900	193798007	1955	1955	1963	1951	1854
363	20241122	151800	190173116	1964	1955	1964	1955	3600
364	20241122	151700	183134252	1955	1955	1955	1955	1549
365	20241122	151600	180105957	1955	1955	1955	1955	0
366	20241122	151500	180105957	1955	1957	1957	1940	4061
367	20241122	151400	172172568	1964	1964	1964	1964	706
368	20241122	151300	170785984	1964	1964	1964	1964	200
369	20241122	151200	170393184	1964	1963	1964	1963	400
370	20241122	151100	169607634	1964	1963	1964	1963	951
371	20241122	151000	167740704	1963	1963	1963	1963	4
372	20241122	150900	167732852	1963	1963	1963	1963	0
373	20241122	150800	167732852	1963	1963	1963	1963	0
374	20241122	150700	167732852	1963	1963	1963	1963	2
375	20241122	150600	167728926	1962	1962	1962	1962	25
376	20241122	150500	167679876	1963	1963	1963	1963	0
377	20241122	150400	167679876	1963	1960	1963	1960	5
378	20241122	150300	167670070	1963	1960	1963	1960	11
379	20241122	150200	167648507	1963	1963	1963	1963	0
380	20241122	150100	167648507	1963	1963	1963	1963	100
381	20241122	150000	167452207	1963	1963	1963	1963	0
382	20241122	145900	167452207	1963	1961	1963	1961	454
383	20241122	145800	166561613	1960	1947	1960	1942	4166
384	20241122	145700	158466631	1963	1963	1963	1963	0
385	20241122	145600	158466631	1963	1963	1963	1963	0
386	20241122	145500	158466631	1963	1963	1963	1963	0
387	20241122	145400	158466631	1963	1962	1963	1962	201
388	20241122	145300	158072268	1962	1953	1962	1953	181
389	20241122	145200	157718587	1953	1943	1953	1940	670
390	20241122	145100	156418257	1963	1957	1963	1957	166
391	20241122	145000	156093383	1957	1962	1962	1936	703
392	20241122	144900	154726184	1963	1954	1963	1954	4
393	20241122	144800	154718350	1963	1963	1963	1963	122
394	20241122	144700	154478864	1963	1963	1963	1953	344
395	20241122	144600	153803912	1963	1963	1963	1963	0
396	20241122	144500	153803912	1963	1962	1963	1962	71
397	20241122	144400	153664590	1962	1950	1962	1950	357
398	20241122	144300	152968080	1963	1950	1963	1940	10220
399	20241122	144200	133040450	1963	1963	1963	1963	0
400	20241122	144100	133040450	1963	1963	1963	1963	11
401	20241122	144000	133018857	1962	1962	1962	1962	0
402	20241122	143900	133018857	1962	1950	1963	1937	249
403	20241122	143800	132533204	1963	1950	1963	1936	853
404	20241122	143700	130871464	1950	1963	1963	1950	101
405	20241122	143600	130674501	1950	1950	1950	1944	18
406	20241122	143500	130639443	1963	1963	1963	1963	0
407	20241122	143400	130639443	1963	1963	1963	1963	0
408	20241122	143300	130639443	1963	1963	1963	1963	10
409	20241122	143200	130619813	1963	1952	1963	1945	746
410	20241122	143100	129165362	1965	1965	1965	1965	0
411	20241122	143000	129165362	1965	1964	1965	1964	603
412	20241122	142900	127980762	1945	1950	1950	1945	275
413	20241122	142800	127445337	1964	1954	1964	1950	657
414	20241122	142700	126162177	1965	1965	1965	1965	0
415	20241122	142600	126162177	1965	1965	1965	1965	101
416	20241122	142500	125963712	1965	1964	1965	1964	206
417	20241122	142400	125558973	1965	1963	1965	1963	1100
418	20241122	142300	123398697	1964	1964	1964	1964	11
419	20241122	142200	123377093	1950	1965	1966	1950	805
420	20241122	142100	121802838	1966	1966	1966	1966	0
421	20241122	142000	121802838	1966	1960	1966	1960	51
422	20241122	141900	121702872	1966	1966	1966	1966	1850
423	20241122	141800	118065772	1966	1966	1966	1966	1903
424	20241122	141700	114324474	1966	1965	1966	1965	852
425	20241122	141600	112649543	1950	1950	1965	1950	1809
426	20241122	141500	109098329	1950	1953	1953	1950	546
427	20241122	141400	108032417	1966	1966	1966	1966	550
428	20241122	141300	106951117	1966	1966	1966	1966	2791
429	20241122	141200	101464011	1966	1965	1966	1947	5213
430	20241122	141100	91235484	1965	1965	1965	1965	23
431	20241122	141000	91190289	1965	1965	1965	1938	303
432	20241122	140900	90602721	1940	1953	1966	1940	486
433	20241122	140800	89658296	1940	1950	1950	1939	848
434	20241122	140700	88012500	1945	1950	1950	1945	474
435	20241122	140600	87089906	1966	1966	1966	1966	0
436	20241122	140500	87089906	1966	1951	1966	1951	19
437	20241122	140400	87052822	1967	1967	1967	1967	0
438	20241122	140300	87052822	1967	1967	1967	1967	0
439	20241122	140200	87052822	1967	1967	1967	1967	0
440	20241122	140100	87052822	1967	1967	1967	1967	0
441	20241122	140000	87052822	1967	1966	1967	1950	169
442	20241122	135900	86722983	1966	1966	1966	1966	0
443	20241122	135800	86722983	1966	1966	1966	1966	0
444	20241122	135700	86722983	1966	1966	1966	1966	0
445	20241122	135600	86722983	1966	1966	1966	1966	0
446	20241122	135500	86722983	1966	1951	1966	1951	19
447	20241122	135400	86685899	1967	1967	1967	1967	0
448	20241122	135300	86685899	1967	1966	1967	1966	101
449	20241122	135200	86487252	1966	1966	1966	1966	0
450	20241122	135100	86487252	1966	1966	1966	1966	0
451	20241122	135000	86487252	1966	1951	1966	1951	22
452	20241122	134900	86444315	1967	1967	1967	1967	0
453	20241122	134800	86444315	1967	1967	1967	1967	1
454	20241122	134700	86442348	1967	1967	1967	1967	0
455	20241122	134600	86442348	1967	1950	1967	1950	21
456	20241122	134500	86401211	1967	1967	1967	1967	0
457	20241122	134400	86401211	1967	1967	1967	1967	0
458	20241122	134300	86401211	1967	1967	1967	1967	0
459	20241122	134200	86401211	1967	1966	1967	1966	352
460	20241122	134100	85708933	1966	1966	1967	1948	1156
461	20241122	134000	83447481	1966	1966	1967	1966	169
462	20241122	133900	83115222	1966	1966	1966	1966	0
463	20241122	133800	83115222	1966	1966	1966	1966	1
464	20241122	133700	83113256	1946	1960	1960	1946	3665
465	20241122	133600	75972771	1978	1978	1978	1978	0
466	20241122	133500	75972771	1978	1978	1978	1978	0
467	20241122	133400	75972771	1978	1978	1978	1978	0
468	20241122	133300	75972771	1978	1978	1978	1978	0
469	20241122	133200	75972771	1978	1978	1978	1978	0
470	20241122	133100	75972771	1978	1960	1978	1960	58
471	20241122	133000	75858587	1973	1973	1973	1973	0
472	20241122	132900	75858587	1973	1964	1973	1963	22
473	20241122	132800	75815272	1965	1968	1970	1965	4
474	20241122	132700	75807403	1974	1974	1974	1974	0
475	20241122	132600	75807403	1974	1974	1974	1974	0
476	20241122	132500	75807403	1974	1974	1974	1974	0
477	20241122	132400	75807403	1974	1974	1974	1974	0
478	20241122	132300	75807403	1974	1974	1974	1974	0
479	20241122	132200	75807403	1974	1974	1974	1974	0
480	20241122	132100	75807403	1974	1974	1974	1974	0
481	20241122	132000	75807403	1974	1974	1974	1974	1
482	20241122	131900	75805429	1976	1976	1976	1976	0
483	20241122	131800	75805429	1976	1960	1976	1960	16
484	20241122	131700	75773909	1977	1955	1977	1955	9
485	20241122	131600	75756218	1954	1966	1966	1954	52
486	20241122	131500	75654580	1977	1977	1977	1977	0
487	20241122	131400	75654580	1977	1977	1977	1977	0
488	20241122	131300	75654580	1977	1977	1977	1977	3
489	20241122	131200	75648649	1977	1977	1977	1977	0
490	20241122	131100	75648649	1977	1977	1977	1977	0
491	20241122	131000	75648649	1977	1977	1977	1977	0
492	20241122	130900	75648649	1977	1977	1977	1977	0
493	20241122	130800	75648649	1977	1977	1977	1977	0
494	20241122	130700	75648649	1977	1977	1977	1977	0
495	20241122	130600	75648649	1977	1977	1977	1977	0
496	20241122	130500	75648649	1977	1977	1977	1977	0
497	20241122	130400	75648649	1977	1977	1977	1977	0
498	20241122	130300	75648649	1977	1977	1977	1977	0
499	20241122	130200	75648649	1977	1977	1977	1977	0
500	20241122	130100	75648649	1977	1977	1977	1977	0
501	20241122	130000	75648649	1977	1977	1977	1977	0
502	20241122	125900	75648649	1977	1977	1977	1977	0
503	20241122	125800	75648649	1977	1977	1977	1977	0
504	20241122	125700	75648649	1977	1977	1977	1977	0
505	20241122	125600	75648649	1977	1977	1977	1977	0
506	20241122	125500	75648649	1977	1952	1977	1952	6
507	20241122	125400	75636912	1980	1980	1980	1980	0
508	20241122	125300	75636912	1980	1980	1980	1980	0
509	20241122	125200	75636912	1980	1980	1980	1980	0
510	20241122	125100	75636912	1980	1980	1980	1980	0
511	20241122	125000	75636912	1980	1950	1980	1950	329
512	20241122	124900	74995332	1982	1982	1982	1982	0
513	20241122	124800	74995332	1982	1982	1982	1982	0
514	20241122	124700	74995332	1982	1982	1982	1982	0
515	20241122	124600	74995332	1982	1982	1982	1982	1
516	20241122	124500	74993350	1950	1950	1950	1950	187
517	20241122	124400	74628700	1983	1983	1983	1983	0
518	20241122	124300	74628700	1983	1983	1983	1983	0
519	20241122	124200	74628700	1983	1983	1983	1983	0
520	20241122	124100	74628700	1983	1983	1983	1983	0
521	20241122	124000	74628700	1983	1955	1983	1955	101
522	20241122	123900	74431217	1983	1983	1983	1983	0
523	20241122	123800	74431217	1983	1983	1983	1983	0
524	20241122	123700	74431217	1983	1982	1983	1982	297
525	20241122	123600	73842302	1982	1968	1982	1968	1660
526	20241122	123500	70574414	1968	1968	1968	1968	842
527	20241122	123400	68917358	1947	1966	1968	1947	774
528	20241122	123300	67395671	1966	1965	1966	1945	543
529	20241122	123200	66328174	1965	1965	1965	1965	0
530	20241122	123100	66328174	1965	1965	1965	1965	0
531	20241122	123000	66328174	1965	1965	1965	1965	0
532	20241122	122900	66328174	1965	1965	1965	1965	0
533	20241122	122800	66328174	1965	1965	1965	1965	0
534	20241122	122700	66328174	1965	1965	1965	1965	0
535	20241122	122600	66328174	1965	1965	1965	1965	0
536	20241122	122500	66328174	1965	1965	1965	1965	0
537	20241122	122400	66328174	1965	1965	1965	1965	0
538	20241122	122300	66328174	1965	1965	1965	1965	0
539	20241122	122200	66328174	1965	1945	1965	1945	78
540	20241122	122100	66176444	1966	1966	1966	1966	0
541	20241122	122000	66176444	1966	1966	1966	1966	0
542	20241122	121900	66176444	1966	1966	1966	1966	0
543	20241122	121800	66176444	1966	1966	1966	1966	0
544	20241122	121700	66176444	1966	1956	1966	1956	10
545	20241122	121600	66156874	1956	1950	1956	1947	102
546	20241122	121500	65958268	1950	1952	1952	1950	172
547	20241122	121400	65622534	1967	1967	1967	1967	0
548	20241122	121300	65622534	1967	1967	1967	1967	0
549	20241122	121200	65622534	1967	1967	1967	1967	0
550	20241122	121100	65622534	1967	1962	1967	1953	69
551	20241122	121000	65487754	1963	1967	1968	1963	9
552	20241122	120900	65470060	1967	1967	1967	1967	5
553	20241122	120800	65460225	1967	1967	1967	1967	1
554	20241122	120700	65458258	1956	1956	1956	1956	12
555	20241122	120600	65434786	1969	1969	1969	1969	0
556	20241122	120500	65434786	1969	1969	1969	1969	0
557	20241122	120400	65434786	1969	1969	1969	1969	0
558	20241122	120300	65434786	1969	1969	1969	1969	1
559	20241122	120200	65432817	1954	1962	1969	1948	422
560	20241122	120100	64604925	1962	1962	1962	1962	0
561	20241122	120000	64604925	1962	1962	1962	1962	1
562	20241122	115900	64602963	1949	1950	1950	1949	945
563	20241122	115800	62760314	1967	1967	1967	1967	0
564	20241122	115700	62760314	1967	1967	1967	1967	0
565	20241122	115600	62760314	1967	1967	1967	1967	1
566	20241122	115500	62758347	1950	1956	1968	1950	3344
567	20241122	115400	56225143	1968	1964	1970	1956	2895
568	20241122	115300	50558296	1970	1970	1970	1970	0
569	20241122	115200	50558296	1970	1970	1970	1967	10
570	20241122	115100	50538599	1983	1983	1983	1983	0
571	20241122	115000	50538599	1983	1983	1983	1983	0
572	20241122	114900	50538599	1983	1983	1983	1983	0
573	20241122	114800	50538599	1983	1983	1983	1983	0
574	20241122	114700	50538599	1983	1983	1983	1983	0
575	20241122	114600	50538599	1983	1983	1983	1983	0
576	20241122	114500	50538599	1983	1982	1983	1982	35
577	20241122	114400	50469227	1982	1982	1982	1982	0
578	20241122	114300	50469227	1982	1982	1982	1982	0
579	20241122	114200	50469227	1982	1981	1982	1981	3
580	20241122	114100	50463283	1982	1982	1982	1982	0
581	20241122	114000	50463283	1982	1981	1982	1981	10
582	20241122	113900	50443472	1973	1981	1981	1973	16
583	20241122	113800	50411805	1973	1979	1979	1973	3
584	20241122	113700	50405877	1982	1982	1982	1982	0
585	20241122	113600	50405877	1982	1982	1982	1982	1
586	20241122	113500	50403895	1964	1983	1983	1964	109
587	20241122	113400	50188869	1983	1983	1983	1983	0
588	20241122	113300	50188869	1983	1983	1983	1983	0
589	20241122	113200	50188869	1983	1983	1983	1983	2
590	20241122	113100	50184903	1983	1983	1983	1983	0
591	20241122	113000	50184903	1983	1983	1983	1983	0
592	20241122	112900	50184903	1983	1983	1983	1983	0
593	20241122	112800	50184903	1983	1983	1983	1983	0
594	20241122	112700	50184903	1983	1980	1983	1980	60
595	20241122	112600	50065982	1980	1961	1980	1961	107
596	20241122	112500	49854324	1982	1980	1982	1980	89
597	20241122	112400	49678100	1978	1975	1978	1975	2657
598	20241122	112300	44429875	1974	1974	1974	1974	620
599	20241122	112200	43205995	1974	1974	1974	1974	0
600	20241122	112100	43205995	1974	1974	1974	1974	0
601	20241122	112000	43205995	1974	1974	1974	1974	0
602	20241122	111900	43205995	1974	1974	1974	1974	37
603	20241122	111800	43132957	1974	1957	1974	1956	1126
604	20241122	111700	40929253	1957	1975	1975	1957	150
605	20241122	111600	40634155	1976	1976	1976	1976	20
606	20241122	111500	40594635	1977	1977	1977	1977	0
607	20241122	111400	40594635	1977	1977	1977	1977	0
608	20241122	111300	40594635	1977	1977	1977	1977	0
609	20241122	111200	40594635	1977	1977	1977	1977	0
610	20241122	111100	40594635	1977	1973	1977	1973	119
611	20241122	111000	40359619	1973	1968	1973	1955	140
612	20241122	110900	40083622	1954	1954	1954	1954	7
613	20241122	110800	40069944	1972	1972	1972	1972	0
614	20241122	110700	40069944	1972	1972	1972	1972	0
615	20241122	110600	40069944	1972	1972	1972	1972	0
616	20241122	110500	40069944	1972	1972	1972	1972	0
617	20241122	110400	40069944	1972	1972	1972	1972	1
618	20241122	110300	40067972	1953	1953	1953	1953	0
619	20241122	110200	40067972	1953	1954	1954	1953	170
620	20241122	110100	39735817	1974	1974	1974	1974	0
621	20241122	110000	39735817	1974	1974	1974	1974	0
622	20241122	105900	39735817	1974	1974	1974	1974	0
623	20241122	105800	39735817	1974	1974	1974	1974	1
624	20241122	105700	39733843	1955	1955	1955	1955	303
625	20241122	105600	39141478	1974	1974	1974	1974	0
626	20241122	105500	39141478	1974	1974	1974	1974	0
627	20241122	105400	39141478	1974	1974	1974	1974	0
628	20241122	105300	39141478	1974	1974	1974	1974	1
629	20241122	105200	39139504	1956	1958	1958	1956	531
630	20241122	105100	38100183	1975	1975	1975	1975	1
631	20241122	105000	38098208	1975	1975	1975	1975	0
632	20241122	104900	38098208	1975	1960	1975	1958	4827
633	20241122	104800	28630568	1975	1975	1975	1975	0
634	20241122	104700	28630568	1975	1975	1975	1975	0
635	20241122	104600	28630568	1975	1975	1975	1975	1
636	20241122	104500	28628593	1974	1965	1975	1961	1225
637	20241122	104400	26223073	1965	1965	1965	1965	1
638	20241122	104300	26221108	1964	1963	1964	1963	68
639	20241122	104200	26087616	1964	1965	1965	1964	527
640	20241122	104100	25052236	1977	1969	1977	1965	401
641	20241122	104000	24263606	1977	1970	1977	1969	101
642	20241122	103900	24064692	1982	1982	1982	1982	0
643	20241122	103800	24064692	1982	1982	1982	1982	0
644	20241122	103700	24064692	1982	1982	1982	1982	0
645	20241122	103600	24064692	1982	1982	1982	1982	0
646	20241122	103500	24064692	1982	1982	1982	1982	0
647	20241122	103400	24064692	1982	1982	1982	1982	0
648	20241122	103300	24064692	1982	1982	1982	1982	0
649	20241122	103200	24064692	1982	1982	1982	1982	0
650	20241122	103100	24064692	1982	1982	1982	1982	0
651	20241122	103000	24064692	1982	1982	1982	1982	0
652	20241122	102900	24064692	1982	1982	1982	1982	0
653	20241122	102800	24064692	1982	1982	1982	1982	17
654	20241122	102700	24030998	1982	1982	1982	1982	0
655	20241122	102600	24030998	1982	1981	1982	1981	6
656	20241122	102500	24019111	1982	1982	1982	1982	0
657	20241122	102400	24019111	1982	1982	1982	1982	19
658	20241122	102300	23981453	1983	1983	1983	1983	0
659	20241122	102200	23981453	1983	1971	1983	1971	7
660	20241122	102100	23967644	1984	1983	1984	1983	2
661	20241122	102000	23963677	1972	1972	1972	1972	289
662	20241122	101900	23393769	1984	1984	1984	1984	0
663	20241122	101800	23393769	1984	1983	1984	1983	3
664	20241122	101700	23387819	1983	1983	1983	1983	0
665	20241122	101600	23387819	1983	1983	1983	1983	11
666	20241122	101500	23366006	1972	1972	1972	1972	13
667	20241122	101400	23340370	1984	1984	1984	1984	2
668	20241122	101300	23336402	1983	1983	1983	1983	28
669	20241122	101200	23280878	1983	1983	1983	1983	0
670	20241122	101100	23280878	1983	1983	1983	1983	0
671	20241122	101000	23280878	1983	1983	1983	1983	0
672	20241122	100900	23280878	1983	1983	1983	1983	1
673	20241122	100800	23278895	1971	1971	1971	1971	117
674	20241122	100700	23048288	1984	1984	1984	1984	0
675	20241122	100600	23048288	1984	1984	1984	1984	2
676	20241122	100500	23044320	1984	1984	1984	1984	0
677	20241122	100400	23044320	1984	1984	1984	1984	1
678	20241122	100300	23042336	1984	1984	1984	1984	0
679	20241122	100200	23042336	1984	1984	1984	1984	0
680	20241122	100100	23042336	1984	1984	1984	1984	0
681	20241122	100000	23042336	1984	1984	1984	1984	0
682	20241122	095900	23042336	1984	1984	1984	1984	0
683	20241122	095800	23042336	1984	1984	1984	1984	0
684	20241122	095700	23042336	1984	1984	1984	1984	0
685	20241122	095600	23042336	1984	1984	1984	1984	0
686	20241122	095500	23042336	1984	1984	1984	1984	0
687	20241122	095400	23042336	1984	1984	1984	1984	0
688	20241122	095300	23042336	1984	1984	1984	1984	0
689	20241122	095200	23042336	1984	1968	1984	1968	219
690	20241122	095100	22610668	1968	1968	1968	1968	0
691	20241122	095000	22610668	1968	1968	1968	1965	776
692	20241122	094900	21085699	1968	1969	1969	1968	30
693	20241122	094800	21026653	1987	1987	1987	1987	0
694	20241122	094700	21026653	1987	1987	1987	1987	0
695	20241122	094600	21026653	1987	1987	1987	1987	0
696	20241122	094500	21026653	1987	1987	1987	1987	0
697	20241122	094400	21026653	1987	1987	1987	1987	0
698	20241122	094300	21026653	1987	1987	1987	1975	136
699	20241122	094200	20757631	1987	1987	1987	1987	5
700	20241122	094100	20747696	1987	1987	1987	1987	1
701	20241122	094000	20745709	1986	1986	1986	1986	5
702	20241122	093900	20735779	1987	1987	1987	1987	1
703	20241122	093800	20733792	1987	1987	1987	1987	0
704	20241122	093700	20733792	1987	1987	1987	1987	0
705	20241122	093600	20733792	1987	1987	1987	1987	0
706	20241122	093500	20733792	1987	1987	1987	1987	0
707	20241122	093400	20733792	1987	1987	1987	1987	0
708	20241122	093300	20733792	1987	1977	1987	1977	411
709	20241122	093200	19920039	1982	1982	1982	1982	0
710	20241122	093100	19920039	1982	1982	1982	1982	1
711	20241122	093000	19918057	1966	1970	1990	1966	2278
712	20241122	092900	15435646	1990	1971	1990	1971	362
713	20241122	092800	14722125	1989	1977	1989	1971	601
714	20241122	092700	13535583	1989	1989	1989	1989	0
715	20241122	092600	13535583	1989	1989	1990	1989	951
716	20241122	092500	11644043	1990	1978	1990	1972	1120
717	20241122	092400	9430657	2000	2000	2000	2000	0
718	20241122	092300	9430657	2000	2000	2000	2000	0
719	20241122	092200	9430657	2000	2000	2000	2000	0
720	20241122	092100	9430657	2000	2000	2000	2000	0
721	20241122	092000	9430657	2000	2000	2000	2000	0
722	20241122	091900	9430657	2000	2000	2000	2000	0
723	20241122	091800	9430657	2000	1978	2000	1978	10
724	20241122	091700	9410833	2000	2000	2000	2000	0
725	20241122	091600	9410833	2000	2000	2000	2000	0
726	20241122	091500	9410833	2000	2000	2000	2000	0
727	20241122	091400	9410833	2000	2000	2000	2000	0
728	20241122	091300	9410833	2000	2000	2000	2000	0
729	20241122	091200	9410833	2000	2000	2000	2000	1
730	20241122	091100	9408833	2000	1980	2000	1978	372
731	20241122	091000	8672643	2000	2000	2000	2000	0
732	20241122	090900	8672643	2000	1984	2000	1981	1002
733	20241122	090800	6687037	1985	1988	1988	1985	1000
734	20241122	090700	4701680	2010	2010	2010	2010	1
735	20241122	090600	4699670	1996	1995	1996	1995	2307
736	20241122	090500	95205	1995	1995	1995	1995	0
737	20241122	090400	95205	1995	1995	1995	1995	10
738	20241122	090300	75255	1995	1995	1995	1995	0
739	20241122	090200	75255	1995	1995	1995	1995	0
740	20241122	090100	75255	1995	1995	1995	1995	0
741	20241122	090000	75255	1995	1980	1995	1980	38