KissMeData/075130/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194700	332510274	1912	1912	1912	1912	6261
3	20241113	194600	332510274	1912	1912	1912	1912	0
4	20241113	194500	332510274	1912	1912	1912	1912	0
5	20241113	194400	332510274	1912	1912	1912	1912	0
6	20241113	194300	332510274	1912	1912	1912	1912	0
7	20241113	194200	332510274	1912	1912	1912	1912	0
8	20241113	194100	332510274	1912	1912	1912	1912	0
9	20241113	194000	332510274	1912	1912	1912	1912	0
10	20241113	193900	332510274	1912	1912	1912	1912	0
11	20241113	193800	332510274	1912	1912	1912	1912	0
12	20241113	193700	332510274	1912	1912	1912	1912	0
13	20241113	193600	332510274	1912	1912	1912	1912	0
14	20241113	193500	332510274	1912	1912	1912	1912	0
15	20241113	193400	332510274	1912	1912	1912	1912	0
16	20241113	193300	332510274	1912	1912	1912	1912	0
17	20241113	193200	332510274	1912	1912	1912	1912	0
18	20241113	193100	332510274	1912	1912	1912	1912	0
19	20241113	193000	332510274	1912	1912	1912	1912	0
20	20241113	192900	332510274	1912	1912	1912	1912	0
21	20241113	192800	332510274	1912	1912	1912	1912	0
22	20241113	192700	332510274	1912	1912	1912	1912	0
23	20241113	192600	332510274	1912	1912	1912	1912	0
24	20241113	192500	332510274	1912	1912	1912	1912	0
25	20241113	192400	332510274	1912	1912	1912	1912	0
26	20241113	192300	332510274	1912	1912	1912	1912	0
27	20241113	192200	332510274	1912	1912	1912	1912	0
28	20241113	192100	332510274	1912	1912	1912	1912	0
29	20241113	192000	332510274	1912	1912	1912	1912	0
30	20241113	191900	332510274	1912	1912	1912	1912	0
31	20241113	191800	332510274	1912	1912	1912	1912	0
32	20241113	191700	332510274	1912	1912	1912	1912	6261
33	20241113	191600	332510274	1912	1912	1912	1912	0
34	20241113	191500	332510274	1912	1912	1912	1912	0
35	20241113	191400	332510274	1912	1912	1912	1912	0
36	20241113	191300	332510274	1912	1912	1912	1912	0
37	20241113	191200	332510274	1912	1912	1912	1912	0
38	20241113	191100	332510274	1912	1912	1912	1912	0
39	20241113	191000	332510274	1912	1912	1912	1912	0
40	20241113	190900	332510274	1912	1912	1912	1912	0
41	20241113	190800	332510274	1912	1912	1912	1912	0
42	20241113	190700	332510274	1912	1912	1912	1912	0
43	20241113	190600	332510274	1912	1912	1912	1912	0
44	20241113	190500	332510274	1912	1912	1912	1912	0
45	20241113	190400	332510274	1912	1912	1912	1912	0
46	20241113	190300	332510274	1912	1912	1912	1912	0
47	20241113	190200	332510274	1912	1912	1912	1912	0
48	20241113	190100	332510274	1912	1912	1912	1912	0
49	20241113	190000	332510274	1912	1912	1912	1912	0
50	20241113	185900	332510274	1912	1912	1912	1912	0
51	20241113	185800	332510274	1912	1912	1912	1912	0
52	20241113	185700	332510274	1912	1912	1912	1912	0
53	20241113	185600	332510274	1912	1912	1912	1912	0
54	20241113	185500	332510274	1912	1912	1912	1912	0
55	20241113	185400	332510274	1912	1912	1912	1912	0
56	20241113	185300	332510274	1912	1912	1912	1912	0
57	20241113	185200	332510274	1912	1912	1912	1912	0
58	20241113	185100	332510274	1912	1912	1912	1912	0
59	20241113	185000	332510274	1912	1912	1912	1912	0
60	20241113	184900	332510274	1912	1912	1912	1912	0
61	20241113	184800	332510274	1912	1912	1912	1912	0
62	20241113	184700	332510274	1912	1912	1912	1912	6261
63	20241113	184600	332510274	1912	1912	1912	1912	0
64	20241113	184500	332510274	1912	1912	1912	1912	0
65	20241113	184400	332510274	1912	1912	1912	1912	0
66	20241113	184300	332510274	1912	1912	1912	1912	0
67	20241113	184200	332510274	1912	1912	1912	1912	0
68	20241113	184100	332510274	1912	1912	1912	1912	0
69	20241113	184000	332510274	1912	1912	1912	1912	0
70	20241113	183900	332510274	1912	1912	1912	1912	0
71	20241113	183800	332510274	1912	1912	1912	1912	0
72	20241113	183700	332510274	1912	1912	1912	1912	0
73	20241113	183600	332510274	1912	1912	1912	1912	0
74	20241113	183500	332510274	1912	1912	1912	1912	0
75	20241113	183400	332510274	1912	1912	1912	1912	0
76	20241113	183300	332510274	1912	1912	1912	1912	0
77	20241113	183200	332510274	1912	1912	1912	1912	0
78	20241113	183100	332510274	1912	1912	1912	1912	0
79	20241113	183000	332510274	1912	1912	1912	1912	0
80	20241113	182900	332510274	1912	1912	1912	1912	0
81	20241113	182800	332510274	1912	1912	1912	1912	0
82	20241113	182700	332510274	1912	1912	1912	1912	0
83	20241113	182600	332510274	1912	1912	1912	1912	0
84	20241113	182500	332510274	1912	1912	1912	1912	0
85	20241113	182400	332510274	1912	1912	1912	1912	0
86	20241113	182300	332510274	1912	1912	1912	1912	0
87	20241113	182200	332510274	1912	1912	1912	1912	0
88	20241113	182100	332510274	1912	1912	1912	1912	0
89	20241113	182000	332510274	1912	1912	1912	1912	0
90	20241113	181900	332510274	1912	1912	1912	1912	0
91	20241113	181800	332510274	1912	1912	1912	1912	0
92	20241113	181700	332510274	1912	1912	1912	1912	6261
93	20241113	181600	332510274	1912	1912	1912	1912	0
94	20241113	181500	332510274	1912	1912	1912	1912	0
95	20241113	181400	332510274	1912	1912	1912	1912	0
96	20241113	181300	332510274	1912	1912	1912	1912	0
97	20241113	181200	332510274	1912	1912	1912	1912	0
98	20241113	181100	332510274	1912	1912	1912	1912	0
99	20241113	181000	332510274	1912	1912	1912	1912	0
100	20241113	180900	332510274	1912	1912	1912	1912	0
101	20241113	180800	332510274	1912	1912	1912	1912	0
102	20241113	180700	332510274	1912	1912	1912	1912	0
103	20241113	180600	332510274	1912	1912	1912	1912	0
104	20241113	180500	332510274	1912	1912	1912	1912	0
105	20241113	180400	332510274	1912	1912	1912	1912	0
106	20241113	180300	332510274	1912	1912	1912	1912	0
107	20241113	180200	332510274	1912	1912	1912	1912	0
108	20241113	180100	332510274	1912	1912	1912	1912	0
109	20241113	180000	332510274	1912	1912	1912	1912	0
110	20241113	175900	332510274	1912	1912	1912	1912	0
111	20241113	175800	332510274	1912	1912	1912	1912	0
112	20241113	175700	332510274	1912	1912	1912	1912	0
113	20241113	175600	332510274	1912	1912	1912	1912	0
114	20241113	175500	332510274	1912	1912	1912	1912	0
115	20241113	175400	332510274	1912	1912	1912	1912	0
116	20241113	175300	332510274	1912	1912	1912	1912	0
117	20241113	175200	332510274	1912	1912	1912	1912	0
118	20241113	175100	332510274	1912	1912	1912	1912	0
119	20241113	175000	332510274	1912	1912	1912	1912	0
120	20241113	174900	332510274	1912	1912	1912	1912	0
121	20241113	174800	332510274	1912	1912	1912	1912	0
122	20241113	174700	332510274	1912	1912	1912	1912	6261
123	20241113	174600	332510274	1912	1912	1912	1912	0
124	20241113	174500	332510274	1912	1912	1912	1912	0
125	20241113	174400	332510274	1912	1912	1912	1912	0
126	20241113	174300	332510274	1912	1912	1912	1912	0
127	20241113	174200	332510274	1912	1912	1912	1912	0
128	20241113	174100	332510274	1912	1912	1912	1912	0
129	20241113	174000	332510274	1912	1912	1912	1912	0
130	20241113	173900	332510274	1912	1912	1912	1912	0
131	20241113	173800	332510274	1912	1912	1912	1912	0
132	20241113	173700	332510274	1912	1912	1912	1912	0
133	20241113	173600	332510274	1912	1912	1912	1912	0
134	20241113	173500	332510274	1912	1912	1912	1912	0
135	20241113	173400	332510274	1912	1912	1912	1912	0
136	20241113	173300	332510274	1912	1912	1912	1912	0
137	20241113	173200	332510274	1912	1912	1912	1912	0
138	20241113	173100	332510274	1912	1912	1912	1912	0
139	20241113	173000	332510274	1912	1912	1912	1912	0
140	20241113	172900	332510274	1912	1912	1912	1912	0
141	20241113	172800	332510274	1912	1912	1912	1912	0
142	20241113	172700	332510274	1912	1912	1912	1912	0
143	20241113	172600	332510274	1912	1912	1912	1912	0
144	20241113	172500	332510274	1912	1912	1912	1912	0
145	20241113	172400	332510274	1912	1912	1912	1912	0
146	20241113	172300	332510274	1912	1912	1912	1912	0
147	20241113	172200	332510274	1912	1912	1912	1912	0
148	20241113	172100	332510274	1912	1912	1912	1912	0
149	20241113	172000	332510274	1912	1912	1912	1912	0
150	20241113	171900	332510274	1912	1912	1912	1912	0
151	20241113	171800	332510274	1912	1912	1912	1912	0
152	20241113	171700	332510274	1912	1912	1912	1912	6261
153	20241113	171600	332510274	1912	1912	1912	1912	0
154	20241113	171500	332510274	1912	1912	1912	1912	0
155	20241113	171400	332510274	1912	1912	1912	1912	0
156	20241113	171300	332510274	1912	1912	1912	1912	0
157	20241113	171200	332510274	1912	1912	1912	1912	0
158	20241113	171100	332510274	1912	1912	1912	1912	0
159	20241113	171000	332510274	1912	1912	1912	1912	0
160	20241113	170900	332510274	1912	1912	1912	1912	0
161	20241113	170800	332510274	1912	1912	1912	1912	0
162	20241113	170700	332510274	1912	1912	1912	1912	0
163	20241113	170600	332510274	1912	1912	1912	1912	0
164	20241113	170500	332510274	1912	1912	1912	1912	0
165	20241113	170400	332510274	1912	1912	1912	1912	0
166	20241113	170300	332510274	1912	1912	1912	1912	0
167	20241113	170200	332510274	1912	1912	1912	1912	0
168	20241113	170100	332510274	1912	1912	1912	1912	0
169	20241113	170000	332510274	1912	1912	1912	1912	0
170	20241113	165900	332510274	1912	1912	1912	1912	0
171	20241113	165800	332510274	1912	1912	1912	1912	0
172	20241113	165700	332510274	1912	1912	1912	1912	0
173	20241113	165600	332510274	1912	1912	1912	1912	0
174	20241113	165500	332510274	1912	1912	1912	1912	0
175	20241113	165400	332510274	1912	1912	1912	1912	0
176	20241113	165300	332510274	1912	1912	1912	1912	0
177	20241113	165200	332510274	1912	1912	1912	1912	0
178	20241113	165100	332510274	1912	1912	1912	1912	0
179	20241113	165000	332510274	1912	1912	1912	1912	0
180	20241113	164900	332510274	1912	1912	1912	1912	0
181	20241113	164800	332510274	1912	1912	1912	1912	0
182	20241113	164700	332510274	1912	1912	1912	1912	6261
183	20241113	164600	332510274	1912	1912	1912	1912	0
184	20241113	164500	332510274	1912	1912	1912	1912	0
185	20241113	164400	332510274	1912	1912	1912	1912	0
186	20241113	164300	332510274	1912	1912	1912	1912	0
187	20241113	164200	332510274	1912	1912	1912	1912	0
188	20241113	164100	332510274	1912	1912	1912	1912	0
189	20241113	164000	332510274	1912	1912	1912	1912	0
190	20241113	163900	332510274	1912	1912	1912	1912	0
191	20241113	163800	332510274	1912	1912	1912	1912	0
192	20241113	163700	332510274	1912	1912	1912	1912	0
193	20241113	163600	332510274	1912	1912	1912	1912	0
194	20241113	163500	332510274	1912	1912	1912	1912	0
195	20241113	163400	332510274	1912	1912	1912	1912	0
196	20241113	163300	332510274	1912	1912	1912	1912	0
197	20241113	163200	332510274	1912	1912	1912	1912	0
198	20241113	163100	332510274	1912	1912	1912	1912	0
199	20241113	163000	332510274	1912	1912	1912	1912	0
200	20241113	162900	332510274	1912	1912	1912	1912	0
201	20241113	162800	332510274	1912	1912	1912	1912	0
202	20241113	162700	332510274	1912	1912	1912	1912	0
203	20241113	162600	332510274	1912	1912	1912	1912	0
204	20241113	162500	332510274	1912	1912	1912	1912	0
205	20241113	162400	332510274	1912	1912	1912	1912	0
206	20241113	162300	332510274	1912	1912	1912	1912	0
207	20241113	162200	332510274	1912	1912	1912	1912	0
208	20241113	162100	332510274	1912	1912	1912	1912	0
209	20241113	162000	332510274	1912	1912	1912	1912	0
210	20241113	161900	332510274	1912	1912	1912	1912	0
211	20241113	161800	332510274	1912	1912	1912	1912	0
212	20241113	161700	332510274	1912	1912	1912	1912	6261
213	20241113	161600	332510274	1912	1912	1912	1912	0
214	20241113	161500	332510274	1912	1912	1912	1912	0
215	20241113	161400	332510274	1912	1912	1912	1912	0
216	20241113	161300	332510274	1912	1912	1912	1912	0
217	20241113	161200	332510274	1912	1912	1912	1912	0
218	20241113	161100	332510274	1912	1912	1912	1912	0
219	20241113	161000	332510274	1912	1912	1912	1912	0
220	20241113	160900	332510274	1912	1912	1912	1912	0
221	20241113	160800	332510274	1912	1912	1912	1912	0
222	20241113	160700	332510274	1912	1912	1912	1912	0
223	20241113	160600	332510274	1912	1912	1912	1912	0
224	20241113	160500	332510274	1912	1912	1912	1912	0
225	20241113	160400	332510274	1912	1912	1912	1912	0
226	20241113	160300	332510274	1912	1912	1912	1912	0
227	20241113	160200	332510274	1912	1912	1912	1912	0
228	20241113	160100	332510274	1912	1912	1912	1912	0
229	20241113	160000	332510274	1912	1912	1912	1912	0
230	20241113	155900	332510274	1912	1912	1912	1912	0
231	20241113	155800	332510274	1912	1912	1912	1912	0
232	20241113	155700	332510274	1912	1912	1912	1912	0
233	20241113	155600	332510274	1912	1912	1912	1912	0
234	20241113	155500	332510274	1912	1912	1912	1912	0
235	20241113	155400	332510274	1912	1912	1912	1912	0
236	20241113	155300	332510274	1912	1912	1912	1912	0
237	20241113	155200	332510274	1912	1912	1912	1912	0
238	20241113	155100	332510274	1912	1912	1912	1912	0
239	20241113	155000	332510274	1912	1912	1912	1912	0
240	20241113	154900	332510274	1912	1912	1912	1912	0
241	20241113	154800	332510274	1912	1912	1912	1912	0
242	20241113	154700	332510274	1912	1912	1912	1912	6261
243	20241113	154600	332510274	1912	1912	1912	1912	0
244	20241113	154500	332510274	1912	1912	1912	1912	0
245	20241113	154400	332510274	1912	1912	1912	1912	0
246	20241113	154300	332510274	1912	1912	1912	1912	0
247	20241113	154200	332510274	1912	1912	1912	1912	0
248	20241113	154100	332510274	1912	1912	1912	1912	0
249	20241113	154000	332510274	1912	1912	1912	1912	0
250	20241113	153900	332510274	1912	1912	1912	1912	0
251	20241113	153800	332510274	1912	1912	1912	1912	0
252	20241113	153700	332510274	1912	1912	1912	1912	0
253	20241113	153600	332510274	1912	1912	1912	1912	0
254	20241113	153500	332510274	1912	1912	1912	1912	0
255	20241113	153400	332510274	1912	1912	1912	1912	0
256	20241113	153300	332510274	1912	1912	1912	1912	0
257	20241113	153200	332510274	1912	1912	1912	1912	0
258	20241113	153100	332510274	1912	1912	1912	1912	0
259	20241113	153000	332510274	1912	1912	1912	1912	6261
260	20241113	152900	320539242	1912	1912	1912	1912	0
261	20241113	152800	320539242	1912	1912	1912	1912	0
262	20241113	152700	320539242	1912	1912	1912	1912	0
263	20241113	152600	320539242	1912	1912	1912	1912	0
264	20241113	152500	320539242	1912	1912	1912	1912	0
265	20241113	152400	320539242	1912	1912	1912	1912	0
266	20241113	152300	320539242	1912	1912	1912	1912	0
267	20241113	152200	320539242	1912	1912	1912	1912	0
268	20241113	152100	320539242	1912	1912	1912	1912	0
269	20241113	152000	320539242	1912	1912	1912	1912	0
270	20241113	151900	320539242	1912	1920	1926	1912	7305
271	20241113	151800	306534557	1921	1921	1921	1921	259
272	20241113	151700	306037018	1920	1927	1927	1920	22
273	20241113	151600	305994771	1920	1920	1920	1920	24
274	20241113	151500	305948691	1920	1920	1920	1920	35
275	20241113	151400	305881491	1927	1923	1927	1919	6038
276	20241113	151300	294282586	1924	1924	1924	1924	43
277	20241113	151200	294199854	1924	1924	1924	1924	63
278	20241113	151100	294078642	1924	1924	1924	1924	0
279	20241113	151000	294078642	1924	1927	1927	1924	4048
280	20241113	150900	286286939	1927	1930	1930	1927	484
281	20241113	150800	285353857	1930	1930	1930	1930	0
282	20241113	150700	285353857	1930	1930	1930	1930	0
283	20241113	150600	285353857	1930	1930	1930	1930	100
284	20241113	150500	285160857	1929	1929	1929	1929	0
285	20241113	150400	285160857	1929	1929	1929	1929	0
286	20241113	150300	285160857	1929	1929	1929	1929	0
287	20241113	150200	285160857	1929	1928	1929	1928	3149
288	20241113	150100	279086501	1929	1929	1929	1929	11
289	20241113	150000	279065282	1929	1929	1929	1929	10
290	20241113	145900	279045992	1934	1934	1934	1934	0
291	20241113	145800	279045992	1934	1932	1934	1932	275
292	20241113	145700	278514492	1929	1929	1929	1929	90
293	20241113	145600	278340882	1928	1929	1929	1928	165
294	20241113	145500	278022662	1939	1939	1939	1939	0
295	20241113	145400	278022662	1939	1939	1939	1939	4
296	20241113	145300	278014906	1930	1934	1934	1930	734
297	20241113	145200	276598182	1939	1939	1939	1939	0
298	20241113	145100	276598182	1939	1939	1939	1939	0
299	20241113	145000	276598182	1939	1939	1939	1939	0
300	20241113	144900	276598182	1939	1939	1939	1939	1
301	20241113	144800	276596243	1940	1940	1940	1940	0
302	20241113	144700	276596243	1940	1940	1940	1940	177
303	20241113	144600	276252863	1944	1944	1944	1944	325
304	20241113	144500	275621063	1945	1945	1945	1945	0
305	20241113	144400	275621063	1945	1946	1946	1945	15
306	20241113	144300	275591883	1945	1946	1946	1945	30
307	20241113	144200	275533523	1946	1949	1949	1946	885
308	20241113	144100	273809323	1947	1947	1947	1947	0
309	20241113	144000	273809323	1947	1947	1947	1947	0
310	20241113	143900	273809323	1947	1947	1947	1947	0
311	20241113	143800	273809323	1947	1947	1947	1947	0
312	20241113	143700	273809323	1947	1947	1947	1947	80
313	20241113	143600	273653563	1950	1950	1950	1950	0
314	20241113	143500	273653563	1950	1950	1950	1950	0
315	20241113	143400	273653563	1950	1950	1950	1950	0
316	20241113	143300	273653563	1950	1950	1950	1950	580
317	20241113	143200	272522563	1950	1950	1950	1950	0
318	20241113	143100	272522563	1950	1950	1950	1950	0
319	20241113	143000	272522563	1950	1950	1950	1950	9
320	20241113	142900	272505013	1946	1946	1946	1946	0
321	20241113	142800	272505013	1946	1946	1946	1946	30
322	20241113	142700	272446633	1940	1940	1940	1940	0
323	20241113	142600	272446633	1940	1940	1940	1940	0
324	20241113	142500	272446633	1940	1940	1940	1940	1
325	20241113	142400	272444693	1965	1965	1965	1965	1
326	20241113	142300	272442728	1965	1965	1965	1965	0
327	20241113	142200	272442728	1965	1965	1965	1965	0
328	20241113	142100	272442728	1965	1961	1965	1961	1000
329	20241113	142000	270480802	1962	1955	1962	1955	2000
330	20241113	141900	266565362	1957	1950	1957	1950	1000
331	20241113	141800	264611351	1952	1952	1952	1952	1
332	20241113	141700	264609399	1927	1927	1927	1927	0
333	20241113	141600	264609399	1927	1927	1927	1927	0
334	20241113	141500	264609399	1927	1927	1927	1927	2
335	20241113	141400	264605545	1935	1935	1935	1935	101
336	20241113	141300	264410110	1935	1930	1935	1928	14424
337	20241113	141200	236597502	1931	1931	1931	1931	1
338	20241113	141100	236595571	1931	1930	1931	1930	2
339	20241113	141000	236591710	1930	1926	1930	1926	279
340	20241113	140900	236053408	1931	1931	1931	1931	0
341	20241113	140800	236053408	1931	1931	1931	1931	2
342	20241113	140700	236049546	1933	1933	1933	1933	0
343	20241113	140600	236049546	1933	1926	1933	1926	36
344	20241113	140500	235980203	1926	1926	1926	1926	0
345	20241113	140400	235980203	1926	1926	1926	1926	134
346	20241113	140300	235722119	1933	1933	1933	1933	0
347	20241113	140200	235722119	1933	1933	1933	1933	0
348	20241113	140100	235722119	1933	1933	1933	1933	0
349	20241113	140000	235722119	1933	1925	1933	1925	27
350	20241113	135900	235670136	1924	1924	1924	1924	0
351	20241113	135800	235670136	1924	1924	1924	1924	0
352	20241113	135700	235670136	1924	1924	1924	1924	0
353	20241113	135600	235670136	1924	1924	1924	1924	500
354	20241113	135500	234708136	1923	1923	1923	1923	0
355	20241113	135400	234708136	1923	1941	1941	1923	713
356	20241113	135300	233337019	1929	1929	1929	1929	299
357	20241113	135200	232760248	1930	1936	1936	1930	5252
358	20241113	135100	222604310	1947	1947	1947	1947	0
359	20241113	135000	222604310	1947	1947	1947	1947	0
360	20241113	134900	222604310	1947	1947	1947	1947	0
361	20241113	134800	222604310	1947	1947	1947	1947	1
362	20241113	134700	222602363	1944	1944	1944	1935	175
363	20241113	134600	222262172	1947	1947	1947	1947	0
364	20241113	134500	222262172	1947	1947	1947	1947	0
365	20241113	134400	222262172	1947	1947	1947	1947	0
366	20241113	134300	222262172	1947	1947	1947	1947	0
367	20241113	134200	222262172	1947	1947	1947	1947	1
368	20241113	134100	222260225	1954	1954	1954	1954	0
369	20241113	134000	222260225	1954	1954	1954	1954	0
370	20241113	133900	222260225	1954	1954	1954	1954	0
371	20241113	133800	222260225	1954	1954	1954	1954	0
372	20241113	133700	222260225	1954	1954	1954	1954	0
373	20241113	133600	222260225	1954	1954	1954	1954	1
374	20241113	133500	222258271	1960	1960	1960	1960	0
375	20241113	133400	222258271	1960	1960	1960	1960	0
376	20241113	133300	222258271	1960	1960	1960	1960	0
377	20241113	133200	222258271	1960	1960	1960	1960	0
378	20241113	133100	222258271	1960	1960	1960	1960	0
379	20241113	133000	222258271	1960	1929	1960	1929	5
380	20241113	132900	222248595	1931	1929	1931	1929	762
381	20241113	132800	220777815	1928	1928	1928	1928	84
382	20241113	132700	220615863	1928	1928	1928	1928	5
383	20241113	132600	220606223	1928	1928	1928	1927	530
384	20241113	132500	219584883	1928	1927	1928	1927	126
385	20241113	132400	219342058	1921	1928	1928	1921	202
386	20241113	132300	218954003	1928	1923	1928	1923	392
387	20241113	132200	218199650	1923	1923	1923	1923	2
388	20241113	132100	218195804	1924	1924	1924	1924	142
389	20241113	132000	217922596	1924	1924	1924	1924	0
390	20241113	131900	217922596	1924	1926	1926	1924	50
391	20241113	131800	217826344	1926	1927	1927	1926	29
392	20241113	131700	217770489	1920	1920	1920	1920	631
393	20241113	131600	216558969	1920	1920	1920	1920	3
394	20241113	131500	216553209	1921	1922	1922	1921	365
395	20241113	131400	215852043	1928	1928	1928	1928	0
396	20241113	131300	215852043	1928	1928	1928	1928	0
397	20241113	131200	215852043	1928	1928	1928	1928	1
398	20241113	131100	215850115	1920	1924	1924	1920	524
399	20241113	131000	214843424	1926	1926	1926	1926	0
400	20241113	130900	214843424	1926	1926	1926	1926	108
401	20241113	130800	214635416	1926	1926	1926	1926	0
402	20241113	130700	214635416	1926	1926	1926	1926	0
403	20241113	130600	214635416	1926	1921	1927	1920	128
404	20241113	130500	214389276	1920	1923	1923	1920	448
405	20241113	130400	213528661	1928	1928	1928	1928	0
406	20241113	130300	213528661	1928	1923	1928	1921	434
407	20241113	130200	212694434	1930	1929	1930	1922	51
408	20241113	130100	212596299	1929	1929	1929	1929	97
409	20241113	130000	212409186	1929	1929	1929	1929	51
410	20241113	125900	212310807	1930	1930	1930	1930	0
411	20241113	125800	212310807	1930	1930	1930	1930	0
412	20241113	125700	212310807	1930	1930	1930	1930	0
413	20241113	125600	212310807	1930	1939	1939	1921	16694
414	20241113	125500	180051330	1939	1939	1939	1939	136
415	20241113	125400	179787626	1939	1939	1939	1939	15
416	20241113	125300	179758541	1939	1939	1939	1939	6
417	20241113	125200	179746907	1939	1939	1939	1939	5
418	20241113	125100	179737212	1937	1937	1937	1937	3
419	20241113	125000	179731401	1937	1937	1937	1937	0
420	20241113	124900	179731401	1937	1937	1937	1937	0
421	20241113	124800	179731401	1937	1938	1938	1937	731
422	20241113	124700	178314753	1939	1939	1939	1939	1
423	20241113	124600	178312814	1939	1939	1939	1939	0
424	20241113	124500	178312814	1939	1939	1939	1939	0
425	20241113	124400	178312814	1939	1939	1939	1939	0
426	20241113	124300	178312814	1939	1939	1939	1939	0
427	20241113	124200	178312814	1939	1939	1939	1939	0
428	20241113	124100	178312814	1939	1945	1945	1939	881
429	20241113	124000	176599275	1945	1945	1945	1945	0
430	20241113	123900	176599275	1945	1945	1945	1945	70
431	20241113	123800	176463125	1945	1945	1945	1945	685
432	20241113	123700	175130800	1945	1945	1945	1945	85
433	20241113	123600	174965475	1949	1946	1949	1946	2
434	20241113	123500	174961580	1945	1945	1945	1945	330
435	20241113	123400	174319730	1938	1938	1938	1938	0
436	20241113	123300	174319730	1938	1938	1938	1938	0
437	20241113	123200	174319730	1938	1938	1938	1938	0
438	20241113	123100	174319730	1938	1938	1938	1938	0
439	20241113	123000	174319730	1938	1938	1938	1938	0
440	20241113	122900	174319730	1938	1938	1938	1938	120
441	20241113	122800	174087170	1937	1937	1937	1937	0
442	20241113	122700	174087170	1937	1937	1937	1937	0
443	20241113	122600	174087170	1937	1939	1943	1937	441
444	20241113	122500	173231825	1937	1937	1937	1937	0
445	20241113	122400	173231825	1937	1937	1937	1937	0
446	20241113	122300	173231825	1937	1937	1937	1937	0
447	20241113	122200	173231825	1937	1937	1937	1937	0
448	20241113	122100	173231825	1937	1937	1937	1937	0
449	20241113	122000	173231825	1937	1937	1937	1937	0
450	20241113	121900	173231825	1937	1937	1937	1937	158
451	20241113	121800	172925779	1948	1948	1948	1948	9
452	20241113	121700	172908247	1948	1948	1948	1948	0
453	20241113	121600	172908247	1948	1942	1948	1936	10762
454	20241113	121500	152053848	1941	1941	1941	1941	0
455	20241113	121400	152053848	1941	1941	1941	1941	254
456	20241113	121300	151560834	1941	1941	1941	1941	0
457	20241113	121200	151560834	1941	1941	1941	1941	0
458	20241113	121100	151560834	1941	1945	1945	1941	971
459	20241113	121000	149674923	1949	1949	1949	1949	0
460	20241113	120900	149674923	1949	1949	1949	1949	0
461	20241113	120800	149674923	1949	1949	1949	1949	0
462	20241113	120700	149674923	1949	1949	1949	1949	0
463	20241113	120600	149674923	1949	1949	1949	1949	0
464	20241113	120500	149674923	1949	1949	1949	1949	0
465	20241113	120400	149674923	1949	1949	1949	1949	0
466	20241113	120300	149674923	1949	1949	1949	1949	144
467	20241113	120200	149394267	1949	1949	1949	1949	0
468	20241113	120100	149394267	1949	1949	1949	1949	0
469	20241113	120000	149394267	1949	1949	1949	1949	0
470	20241113	115900	149394267	1949	1949	1949	1949	0
471	20241113	115800	149394267	1949	1949	1949	1949	0
472	20241113	115700	149394267	1949	1949	1949	1949	0
473	20241113	115600	149394267	1949	1949	1949	1949	0
474	20241113	115500	149394267	1949	1949	1949	1949	0
475	20241113	115400	149394267	1949	1949	1949	1949	0
476	20241113	115300	149394267	1949	1949	1949	1949	111
477	20241113	115200	149177928	1949	1949	1949	1949	0
478	20241113	115100	149177928	1949	1949	1949	1949	0
479	20241113	115000	149177928	1949	1949	1949	1949	0
480	20241113	114900	149177928	1949	1945	1949	1945	14
481	20241113	114800	149150682	1940	1940	1940	1940	0
482	20241113	114700	149150682	1940	1940	1940	1940	0
483	20241113	114600	149150682	1940	1942	1942	1940	1000
484	20241113	114500	147210058	1949	1949	1949	1949	50
485	20241113	114400	147112608	1941	1942	1942	1941	110
486	20241113	114300	146899097	1940	1940	1940	1940	0
487	20241113	114200	146899097	1940	1940	1940	1940	0
488	20241113	114100	146899097	1940	1940	1940	1940	0
489	20241113	114000	146899097	1940	1940	1940	1940	0
490	20241113	113900	146899097	1940	1945	1945	1940	1705
491	20241113	113800	143590447	1945	1945	1945	1945	10
492	20241113	113700	143570997	1940	1940	1940	1940	0
493	20241113	113600	143570997	1940	1940	1940	1940	0
494	20241113	113500	143570997	1940	1940	1940	1940	1116
495	20241113	113400	141405957	1940	1940	1940	1940	0
496	20241113	113300	141405957	1940	1950	1950	1940	7000
497	20241113	113200	127799918	1950	1950	1950	1950	0
498	20241113	113100	127799918	1950	1950	1950	1950	0
499	20241113	113000	127799918	1950	1950	1950	1950	498
500	20241113	112900	126828818	1950	1950	1950	1950	0
501	20241113	112800	126828818	1950	1958	1958	1950	9931
502	20241113	112700	107437590	1964	1964	1964	1964	0
503	20241113	112600	107437590	1964	1964	1964	1964	0
504	20241113	112500	107437590	1964	1964	1964	1964	0
505	20241113	112400	107437590	1964	1964	1964	1964	0
506	20241113	112300	107437590	1964	1964	1964	1964	3
507	20241113	112200	107431698	1964	1960	1964	1959	345
508	20241113	112100	106755242	1960	1960	1960	1960	0
509	20241113	112000	106755242	1960	1960	1960	1960	0
510	20241113	111900	106755242	1960	1960	1960	1960	133
511	20241113	111800	106494562	1961	1962	1962	1961	266
512	20241113	111700	105972934	1962	1966	1966	1962	742
513	20241113	111600	104516468	1966	1967	1967	1966	27
514	20241113	111500	104463376	1963	1963	1963	1963	0
515	20241113	111400	104463376	1963	1963	1963	1963	0
516	20241113	111300	104463376	1963	1966	1966	1963	10
517	20241113	111200	104443739	1963	1963	1963	1963	0
518	20241113	111100	104443739	1963	1963	1963	1963	0
519	20241113	111000	104443739	1963	1963	1963	1963	0
520	20241113	110900	104443739	1963	1963	1963	1963	0
521	20241113	110800	104443739	1963	1963	1963	1963	0
522	20241113	110700	104443739	1963	1963	1963	1963	0
523	20241113	110600	104443739	1963	1963	1963	1963	100
524	20241113	110500	104247439	1963	1964	1964	1963	87
525	20241113	110400	104076584	1963	1963	1963	1963	0
526	20241113	110300	104076584	1963	1963	1963	1963	414
527	20241113	110200	103263902	1963	1967	1967	1963	566
528	20241113	110100	102152286	1975	1975	1975	1975	0
529	20241113	110000	102152286	1975	1975	1975	1975	0
530	20241113	105900	102152286	1975	1975	1975	1975	0
531	20241113	105800	102152286	1975	1975	1975	1975	0
532	20241113	105700	102152286	1975	1975	1975	1975	0
533	20241113	105600	102152286	1975	1975	1975	1975	0
534	20241113	105500	102152286	1975	1975	1975	1975	53
535	20241113	105400	102047611	1966	1966	1966	1966	0
536	20241113	105300	102047611	1966	1966	1966	1966	0
537	20241113	105200	102047611	1966	1966	1966	1966	0
538	20241113	105100	102047611	1966	1966	1966	1966	0
539	20241113	105000	102047611	1966	1976	1976	1966	197
540	20241113	104900	101659779	1976	1972	1976	1972	1613
541	20241113	104800	98476795	1972	1972	1972	1972	128
542	20241113	104700	98224379	1963	1963	1963	1963	0
543	20241113	104600	98224379	1963	1963	1963	1963	0
544	20241113	104500	98224379	1963	1963	1963	1963	0
545	20241113	104400	98224379	1963	1963	1963	1963	4000
546	20241113	104300	90372379	1962	1962	1962	1962	0
547	20241113	104200	90372379	1962	1962	1962	1962	0
548	20241113	104100	90372379	1962	1962	1962	1962	18
549	20241113	104000	90337063	1959	1963	1963	1959	1264
550	20241113	103900	87858121	1964	1965	1965	1964	33
551	20241113	103800	87793296	1963	1963	1963	1963	0
552	20241113	103700	87793296	1963	1963	1963	1963	200
553	20241113	103600	87400696	1965	1965	1965	1965	548
554	20241113	103500	86323876	1964	1967	1967	1964	583
555	20241113	103400	85178530	1973	1973	1973	1973	0
556	20241113	103300	85178530	1973	1973	1973	1973	0
557	20241113	103200	85178530	1973	1973	1973	1973	0
558	20241113	103100	85178530	1973	1973	1973	1973	12
559	20241113	103000	85154854	1973	1973	1973	1973	0
560	20241113	102900	85154854	1973	1973	1973	1973	0
561	20241113	102800	85154854	1973	1973	1973	1973	0
562	20241113	102700	85154854	1973	1972	1973	1972	100
563	20241113	102600	84957596	1964	1972	1972	1964	432
564	20241113	102500	84108431	1965	1965	1965	1965	0
565	20241113	102400	84108431	1965	1972	1972	1965	305
566	20241113	102300	83506985	1967	1972	1972	1967	11277
567	20241113	102200	61285261	1972	1979	1979	1972	4253
568	20241113	102100	52885023	1979	1980	1980	1979	89
569	20241113	102000	52708868	1980	1980	1980	1980	126
570	20241113	101900	52459388	1980	1982	1982	1980	1267
571	20241113	101800	49950025	1983	1983	1983	1983	30
572	20241113	101700	49890535	1982	1984	1984	1981	4
573	20241113	101600	49882604	1984	1984	1984	1984	122
574	20241113	101500	49640556	1981	1981	1981	1981	0
575	20241113	101400	49640556	1981	1985	1985	1981	3
576	20241113	101300	49634606	1990	1990	1990	1990	0
577	20241113	101200	49634606	1990	1990	1990	1990	3
578	20241113	101100	49628636	1980	1980	1980	1980	1
579	20241113	101000	49626656	1980	1980	1980	1980	0
580	20241113	100900	49626656	1980	1980	1980	1980	2
581	20241113	100800	49622696	1990	1990	1990	1990	0
582	20241113	100700	49622696	1990	1990	1990	1990	0
583	20241113	100600	49622696	1990	1990	1990	1990	0
584	20241113	100500	49622696	1990	1988	1990	1980	1799
585	20241113	100400	46047506	1990	1990	1990	1990	0
586	20241113	100300	46047506	1990	1989	1990	1989	194
587	20241113	100200	45661529	1989	1988	1989	1988	362
588	20241113	100100	44941871	1988	1988	1988	1988	2
589	20241113	100000	44937895	1980	1980	1980	1980	9
590	20241113	095900	44920075	1980	1980	1980	1980	0
591	20241113	095800	44920075	1980	1980	1980	1980	0
592	20241113	095700	44920075	1980	1980	1980	1980	0
593	20241113	095600	44920075	1980	1981	1981	1980	880
594	20241113	095500	43177171	1981	1980	1981	1980	157
595	20241113	095400	42866155	1980	1980	1980	1980	0
596	20241113	095300	42866155	1980	1980	1980	1980	2
597	20241113	095200	42862195	1980	1980	1980	1980	70
598	20241113	095100	42723595	1980	1980	1980	1980	0
599	20241113	095000	42723595	1980	1980	1980	1980	400
600	20241113	094900	41931595	1980	1980	1980	1980	71
601	20241113	094800	41791015	1991	1991	1991	1991	0
602	20241113	094700	41791015	1991	1991	1991	1991	0
603	20241113	094600	41791015	1991	1991	1991	1991	0
604	20241113	094500	41791015	1991	1991	1991	1991	13
605	20241113	094400	41765132	1992	1992	1992	1992	0
606	20241113	094300	41765132	1992	1992	1992	1992	1
607	20241113	094200	41763140	1992	1992	1992	1992	1
608	20241113	094100	41761148	1995	1995	1995	1995	0
609	20241113	094000	41761148	1995	1995	1995	1995	100
610	20241113	093900	41561648	1997	1997	1997	1997	1
611	20241113	093800	41559651	1999	1999	1999	1999	0
612	20241113	093700	41559651	1999	1999	1999	1999	10
613	20241113	093600	41539661	1979	1979	1979	1979	0
614	20241113	093500	41539661	1979	1983	1983	1977	2288
615	20241113	093400	37009285	2010	2010	2010	2010	0
616	20241113	093300	37009285	2010	2010	2010	2010	6
617	20241113	093200	36997225	1994	1994	1994	1994	224
618	20241113	093100	36550569	1986	1982	1986	1982	1198
619	20241113	093000	34172907	1982	1971	1982	1971	208
620	20241113	092900	33762873	1971	1984	1984	1970	1126
621	20241113	092800	31543669	1984	1984	1984	1984	1000
622	20241113	092700	29559669	1984	1989	1989	1936	5845
623	20241113	092600	18008894	1986	1986	1986	1986	508
624	20241113	092500	17000006	1990	1996	1996	1990	3426
625	20241113	092400	10170042	1996	1996	1996	1996	0
626	20241113	092300	10170042	1996	1998	1998	1996	1359
627	20241113	092200	7457415	2000	2000	2000	2000	376
628	20241113	092100	6705415	2000	2000	2000	2000	0
629	20241113	092000	6705415	2000	2000	2000	2000	58
630	20241113	091900	6589415	2000	2000	2000	2000	1800
631	20241113	091800	2989415	2000	2000	2000	2000	0
632	20241113	091700	2989415	2000	2000	2000	2000	0
633	20241113	091600	2989415	2000	2000	2000	2000	0
634	20241113	091500	2989415	2000	2000	2000	2000	1
635	20241113	091400	2987415	2000	2000	2000	2000	1
636	20241113	091300	2985415	2000	2000	2000	2000	1
637	20241113	091200	2983415	2000	2005	2020	2000	346
638	20241113	091100	2286090	2005	2005	2005	2005	1
639	20241113	091000	2284085	2005	2005	2005	2005	1
640	20241113	090900	2282080	2005	2005	2005	2005	1
641	20241113	090800	2280075	2005	2010	2010	2005	132
642	20241113	090700	2015400	2010	2010	2010	2010	1
643	20241113	090600	2013390	2005	2005	2005	2005	1
644	20241113	090500	2011385	2005	2010	2010	2005	129
645	20241113	090400	1752690	2010	2005	2010	2005	2
646	20241113	090300	1748675	2015	2005	2015	2005	57
647	20241113	090200	1634370	2005	2020	2020	2005	21
648	20241113	090100	1591965	2000	2000	2000	2000	1
649	20241113	090000	1589965	2005	2005	2005	2005	793