KissMeData/362990/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210400	380237004	1900	1900	1900	1900	2903
3	20241114	210300	380237004	1900	1900	1900	1900	0
4	20241114	210200	380237004	1900	1900	1900	1900	0
5	20241114	210100	380237004	1900	1900	1900	1900	0
6	20241114	210000	380237004	1900	1900	1900	1900	0
7	20241114	205900	380237004	1900	1900	1900	1900	0
8	20241114	205800	380237004	1900	1900	1900	1900	0
9	20241114	205700	380237004	1900	1900	1900	1900	0
10	20241114	205600	380237004	1900	1900	1900	1900	0
11	20241114	205500	380237004	1900	1900	1900	1900	0
12	20241114	205400	380237004	1900	1900	1900	1900	0
13	20241114	205300	380237004	1900	1900	1900	1900	0
14	20241114	205200	380237004	1900	1900	1900	1900	0
15	20241114	205100	380237004	1900	1900	1900	1900	0
16	20241114	205000	380237004	1900	1900	1900	1900	0
17	20241114	204900	380237004	1900	1900	1900	1900	0
18	20241114	204800	380237004	1900	1900	1900	1900	0
19	20241114	204700	380237004	1900	1900	1900	1900	0
20	20241114	204600	380237004	1900	1900	1900	1900	0
21	20241114	204500	380237004	1900	1900	1900	1900	0
22	20241114	204400	380237004	1900	1900	1900	1900	0
23	20241114	204300	380237004	1900	1900	1900	1900	0
24	20241114	204200	380237004	1900	1900	1900	1900	0
25	20241114	204100	380237004	1900	1900	1900	1900	0
26	20241114	204000	380237004	1900	1900	1900	1900	0
27	20241114	203900	380237004	1900	1900	1900	1900	0
28	20241114	203800	380237004	1900	1900	1900	1900	0
29	20241114	203700	380237004	1900	1900	1900	1900	0
30	20241114	203600	380237004	1900	1900	1900	1900	0
31	20241114	203500	380237004	1900	1900	1900	1900	0
32	20241114	203400	380237004	1900	1900	1900	1900	2903
33	20241114	203300	380237004	1900	1900	1900	1900	0
34	20241114	203200	380237004	1900	1900	1900	1900	0
35	20241114	203100	380237004	1900	1900	1900	1900	0
36	20241114	203000	380237004	1900	1900	1900	1900	0
37	20241114	202900	380237004	1900	1900	1900	1900	0
38	20241114	202800	380237004	1900	1900	1900	1900	0
39	20241114	202700	380237004	1900	1900	1900	1900	0
40	20241114	202600	380237004	1900	1900	1900	1900	0
41	20241114	202500	380237004	1900	1900	1900	1900	0
42	20241114	202400	380237004	1900	1900	1900	1900	0
43	20241114	202300	380237004	1900	1900	1900	1900	0
44	20241114	202200	380237004	1900	1900	1900	1900	0
45	20241114	202100	380237004	1900	1900	1900	1900	0
46	20241114	202000	380237004	1900	1900	1900	1900	0
47	20241114	201900	380237004	1900	1900	1900	1900	0
48	20241114	201800	380237004	1900	1900	1900	1900	0
49	20241114	201700	380237004	1900	1900	1900	1900	0
50	20241114	201600	380237004	1900	1900	1900	1900	0
51	20241114	201500	380237004	1900	1900	1900	1900	0
52	20241114	201400	380237004	1900	1900	1900	1900	0
53	20241114	201300	380237004	1900	1900	1900	1900	0
54	20241114	201200	380237004	1900	1900	1900	1900	0
55	20241114	201100	380237004	1900	1900	1900	1900	0
56	20241114	201000	380237004	1900	1900	1900	1900	0
57	20241114	200900	380237004	1900	1900	1900	1900	0
58	20241114	200800	380237004	1900	1900	1900	1900	0
59	20241114	200700	380237004	1900	1900	1900	1900	0
60	20241114	200600	380237004	1900	1900	1900	1900	0
61	20241114	200500	380237004	1900	1900	1900	1900	0
62	20241114	200400	380237004	1900	1900	1900	1900	2903
63	20241114	200300	380237004	1900	1900	1900	1900	0
64	20241114	200200	380237004	1900	1900	1900	1900	0
65	20241114	200100	380237004	1900	1900	1900	1900	0
66	20241114	200000	380237004	1900	1900	1900	1900	0
67	20241114	195900	380237004	1900	1900	1900	1900	0
68	20241114	195800	380237004	1900	1900	1900	1900	0
69	20241114	195700	380237004	1900	1900	1900	1900	0
70	20241114	195600	380237004	1900	1900	1900	1900	0
71	20241114	195500	380237004	1900	1900	1900	1900	0
72	20241114	195400	380237004	1900	1900	1900	1900	0
73	20241114	195300	380237004	1900	1900	1900	1900	0
74	20241114	195200	380237004	1900	1900	1900	1900	0
75	20241114	195100	380237004	1900	1900	1900	1900	0
76	20241114	195000	380237004	1900	1900	1900	1900	0
77	20241114	194900	380237004	1900	1900	1900	1900	0
78	20241114	194800	380237004	1900	1900	1900	1900	0
79	20241114	194700	380237004	1900	1900	1900	1900	0
80	20241114	194600	380237004	1900	1900	1900	1900	0
81	20241114	194500	380237004	1900	1900	1900	1900	0
82	20241114	194400	380237004	1900	1900	1900	1900	0
83	20241114	194300	380237004	1900	1900	1900	1900	0
84	20241114	194200	380237004	1900	1900	1900	1900	0
85	20241114	194100	380237004	1900	1900	1900	1900	0
86	20241114	194000	380237004	1900	1900	1900	1900	0
87	20241114	193900	380237004	1900	1900	1900	1900	0
88	20241114	193800	380237004	1900	1900	1900	1900	0
89	20241114	193700	380237004	1900	1900	1900	1900	0
90	20241114	193600	380237004	1900	1900	1900	1900	0
91	20241114	193500	380237004	1900	1900	1900	1900	0
92	20241114	193400	380237004	1900	1900	1900	1900	2903
93	20241114	193300	380237004	1900	1900	1900	1900	0
94	20241114	193200	380237004	1900	1900	1900	1900	0
95	20241114	193100	380237004	1900	1900	1900	1900	0
96	20241114	193000	380237004	1900	1900	1900	1900	0
97	20241114	192900	380237004	1900	1900	1900	1900	0
98	20241114	192800	380237004	1900	1900	1900	1900	0
99	20241114	192700	380237004	1900	1900	1900	1900	0
100	20241114	192600	380237004	1900	1900	1900	1900	0
101	20241114	192500	380237004	1900	1900	1900	1900	0
102	20241114	192400	380237004	1900	1900	1900	1900	0
103	20241114	192300	380237004	1900	1900	1900	1900	0
104	20241114	192200	380237004	1900	1900	1900	1900	0
105	20241114	192100	380237004	1900	1900	1900	1900	0
106	20241114	192000	380237004	1900	1900	1900	1900	0
107	20241114	191900	380237004	1900	1900	1900	1900	0
108	20241114	191800	380237004	1900	1900	1900	1900	0
109	20241114	191700	380237004	1900	1900	1900	1900	0
110	20241114	191600	380237004	1900	1900	1900	1900	0
111	20241114	191500	380237004	1900	1900	1900	1900	0
112	20241114	191400	380237004	1900	1900	1900	1900	0
113	20241114	191300	380237004	1900	1900	1900	1900	0
114	20241114	191200	380237004	1900	1900	1900	1900	0
115	20241114	191100	380237004	1900	1900	1900	1900	0
116	20241114	191000	380237004	1900	1900	1900	1900	0
117	20241114	190900	380237004	1900	1900	1900	1900	0
118	20241114	190800	380237004	1900	1900	1900	1900	0
119	20241114	190700	380237004	1900	1900	1900	1900	0
120	20241114	190600	380237004	1900	1900	1900	1900	0
121	20241114	190500	380237004	1900	1900	1900	1900	0
122	20241114	190400	380237004	1900	1900	1900	1900	2903
123	20241114	190300	380237004	1900	1900	1900	1900	0
124	20241114	190200	380237004	1900	1900	1900	1900	0
125	20241114	190100	380237004	1900	1900	1900	1900	0
126	20241114	190000	380237004	1900	1900	1900	1900	0
127	20241114	185900	380237004	1900	1900	1900	1900	0
128	20241114	185800	380237004	1900	1900	1900	1900	0
129	20241114	185700	380237004	1900	1900	1900	1900	0
130	20241114	185600	380237004	1900	1900	1900	1900	0
131	20241114	185500	380237004	1900	1900	1900	1900	0
132	20241114	185400	380237004	1900	1900	1900	1900	0
133	20241114	185300	380237004	1900	1900	1900	1900	0
134	20241114	185200	380237004	1900	1900	1900	1900	0
135	20241114	185100	380237004	1900	1900	1900	1900	0
136	20241114	185000	380237004	1900	1900	1900	1900	0
137	20241114	184900	380237004	1900	1900	1900	1900	0
138	20241114	184800	380237004	1900	1900	1900	1900	0
139	20241114	184700	380237004	1900	1900	1900	1900	0
140	20241114	184600	380237004	1900	1900	1900	1900	0
141	20241114	184500	380237004	1900	1900	1900	1900	0
142	20241114	184400	380237004	1900	1900	1900	1900	0
143	20241114	184300	380237004	1900	1900	1900	1900	0
144	20241114	184200	380237004	1900	1900	1900	1900	0
145	20241114	184100	380237004	1900	1900	1900	1900	0
146	20241114	184000	380237004	1900	1900	1900	1900	0
147	20241114	183900	380237004	1900	1900	1900	1900	0
148	20241114	183800	380237004	1900	1900	1900	1900	0
149	20241114	183700	380237004	1900	1900	1900	1900	0
150	20241114	183600	380237004	1900	1900	1900	1900	0
151	20241114	183500	380237004	1900	1900	1900	1900	0
152	20241114	183400	380237004	1900	1900	1900	1900	2903
153	20241114	183300	380237004	1900	1900	1900	1900	0
154	20241114	183200	380237004	1900	1900	1900	1900	0
155	20241114	183100	380237004	1900	1900	1900	1900	0
156	20241114	183000	380237004	1900	1900	1900	1900	0
157	20241114	182900	380237004	1900	1900	1900	1900	0
158	20241114	182800	380237004	1900	1900	1900	1900	0
159	20241114	182700	380237004	1900	1900	1900	1900	0
160	20241114	182600	380237004	1900	1900	1900	1900	0
161	20241114	182500	380237004	1900	1900	1900	1900	0
162	20241114	182400	380237004	1900	1900	1900	1900	0
163	20241114	182300	380237004	1900	1900	1900	1900	0
164	20241114	182200	380237004	1900	1900	1900	1900	0
165	20241114	182100	380237004	1900	1900	1900	1900	0
166	20241114	182000	380237004	1900	1900	1900	1900	0
167	20241114	181900	380237004	1900	1900	1900	1900	0
168	20241114	181800	380237004	1900	1900	1900	1900	0
169	20241114	181700	380237004	1900	1900	1900	1900	0
170	20241114	181600	380237004	1900	1900	1900	1900	0
171	20241114	181500	380237004	1900	1900	1900	1900	0
172	20241114	181400	380237004	1900	1900	1900	1900	0
173	20241114	181300	380237004	1900	1900	1900	1900	0
174	20241114	181200	380237004	1900	1900	1900	1900	0
175	20241114	181100	380237004	1900	1900	1900	1900	0
176	20241114	181000	380237004	1900	1900	1900	1900	0
177	20241114	180900	380237004	1900	1900	1900	1900	0
178	20241114	180800	380237004	1900	1900	1900	1900	0
179	20241114	180700	380237004	1900	1900	1900	1900	0
180	20241114	180600	380237004	1900	1900	1900	1900	0
181	20241114	180500	380237004	1900	1900	1900	1900	0
182	20241114	180400	380237004	1900	1900	1900	1900	2903
183	20241114	180300	380237004	1900	1900	1900	1900	0
184	20241114	180200	380237004	1900	1900	1900	1900	0
185	20241114	180100	380237004	1900	1900	1900	1900	0
186	20241114	180000	380237004	1900	1900	1900	1900	0
187	20241114	175900	380237004	1900	1900	1900	1900	0
188	20241114	175800	380237004	1900	1900	1900	1900	0
189	20241114	175700	380237004	1900	1900	1900	1900	0
190	20241114	175600	380237004	1900	1900	1900	1900	0
191	20241114	175500	380237004	1900	1900	1900	1900	0
192	20241114	175400	380237004	1900	1900	1900	1900	0
193	20241114	175300	380237004	1900	1900	1900	1900	0
194	20241114	175200	380237004	1900	1900	1900	1900	0
195	20241114	175100	380237004	1900	1900	1900	1900	0
196	20241114	175000	380237004	1900	1900	1900	1900	0
197	20241114	174900	380237004	1900	1900	1900	1900	0
198	20241114	174800	380237004	1900	1900	1900	1900	0
199	20241114	174700	380237004	1900	1900	1900	1900	0
200	20241114	174600	380237004	1900	1900	1900	1900	0
201	20241114	174500	380237004	1900	1900	1900	1900	0
202	20241114	174400	380237004	1900	1900	1900	1900	0
203	20241114	174300	380237004	1900	1900	1900	1900	0
204	20241114	174200	380237004	1900	1900	1900	1900	0
205	20241114	174100	380237004	1900	1900	1900	1900	0
206	20241114	174000	380237004	1900	1900	1900	1900	0
207	20241114	173900	380237004	1900	1900	1900	1900	0
208	20241114	173800	380237004	1900	1900	1900	1900	0
209	20241114	173700	380237004	1900	1900	1900	1900	0
210	20241114	173600	380237004	1900	1900	1900	1900	0
211	20241114	173500	380237004	1900	1900	1900	1900	0
212	20241114	173400	380237004	1900	1900	1900	1900	2903
213	20241114	173300	380237004	1900	1900	1900	1900	0
214	20241114	173200	380237004	1900	1900	1900	1900	0
215	20241114	173100	380237004	1900	1900	1900	1900	0
216	20241114	173000	380237004	1900	1900	1900	1900	0
217	20241114	172900	380237004	1900	1900	1900	1900	0
218	20241114	172800	380237004	1900	1900	1900	1900	0
219	20241114	172700	380237004	1900	1900	1900	1900	0
220	20241114	172600	380237004	1900	1900	1900	1900	0
221	20241114	172500	380237004	1900	1900	1900	1900	0
222	20241114	172400	380237004	1900	1900	1900	1900	0
223	20241114	172300	380237004	1900	1900	1900	1900	0
224	20241114	172200	380237004	1900	1900	1900	1900	0
225	20241114	172100	380237004	1900	1900	1900	1900	0
226	20241114	172000	380237004	1900	1900	1900	1900	0
227	20241114	171900	380237004	1900	1900	1900	1900	0
228	20241114	171800	380237004	1900	1900	1900	1900	0
229	20241114	171700	380237004	1900	1900	1900	1900	0
230	20241114	171600	380237004	1900	1900	1900	1900	0
231	20241114	171500	380237004	1900	1900	1900	1900	0
232	20241114	171400	380237004	1900	1900	1900	1900	0
233	20241114	171300	380237004	1900	1900	1900	1900	0
234	20241114	171200	380237004	1900	1900	1900	1900	0
235	20241114	171100	380237004	1900	1900	1900	1900	0
236	20241114	171000	380237004	1900	1900	1900	1900	0
237	20241114	170900	380237004	1900	1900	1900	1900	0
238	20241114	170800	380237004	1900	1900	1900	1900	0
239	20241114	170700	380237004	1900	1900	1900	1900	0
240	20241114	170600	380237004	1900	1900	1900	1900	0
241	20241114	170500	380237004	1900	1900	1900	1900	0
242	20241114	170400	380237004	1900	1900	1900	1900	2903
243	20241114	170300	380237004	1900	1900	1900	1900	0
244	20241114	170200	380237004	1900	1900	1900	1900	0
245	20241114	170100	380237004	1900	1900	1900	1900	0
246	20241114	170000	380237004	1900	1900	1900	1900	0
247	20241114	165900	380237004	1900	1900	1900	1900	0
248	20241114	165800	380237004	1900	1900	1900	1900	0
249	20241114	165700	380237004	1900	1900	1900	1900	0
250	20241114	165600	380237004	1900	1900	1900	1900	0
251	20241114	165500	380237004	1900	1900	1900	1900	0
252	20241114	165400	380237004	1900	1900	1900	1900	0
253	20241114	165300	380237004	1900	1900	1900	1900	0
254	20241114	165200	380237004	1900	1900	1900	1900	0
255	20241114	165100	380237004	1900	1900	1900	1900	0
256	20241114	165000	380237004	1900	1900	1900	1900	0
257	20241114	164900	380237004	1900	1900	1900	1900	0
258	20241114	164800	380237004	1900	1900	1900	1900	0
259	20241114	164700	380237004	1900	1900	1900	1900	0
260	20241114	164600	380237004	1900	1900	1900	1900	0
261	20241114	164500	380237004	1900	1900	1900	1900	0
262	20241114	164400	380237004	1900	1900	1900	1900	0
263	20241114	164300	380237004	1900	1900	1900	1900	0
264	20241114	164200	380237004	1900	1900	1900	1900	0
265	20241114	164100	380237004	1900	1900	1900	1900	0
266	20241114	164000	380237004	1900	1900	1900	1900	0
267	20241114	163900	380237004	1900	1900	1900	1900	0
268	20241114	163800	380237004	1900	1900	1900	1900	0
269	20241114	163700	380237004	1900	1900	1900	1900	0
270	20241114	163600	380237004	1900	1900	1900	1900	0
271	20241114	163500	380237004	1900	1900	1900	1900	0
272	20241114	163400	380237004	1900	1900	1900	1900	2903
273	20241114	163300	380237004	1900	1900	1900	1900	0
274	20241114	163200	380237004	1900	1900	1900	1900	0
275	20241114	163100	380237004	1900	1900	1900	1900	0
276	20241114	163000	380237004	1900	1900	1900	1900	2903
277	20241114	162900	374721304	1935	1935	1935	1935	0
278	20241114	162800	374721304	1935	1935	1935	1935	0
279	20241114	162700	374721304	1935	1935	1935	1935	0
280	20241114	162600	374721304	1935	1935	1935	1935	0
281	20241114	162500	374721304	1935	1935	1935	1935	0
282	20241114	162400	374721304	1935	1935	1935	1935	0
283	20241114	162300	374721304	1935	1935	1935	1935	0
284	20241114	162200	374721304	1935	1935	1935	1935	0
285	20241114	162100	374721304	1935	1935	1935	1935	0
286	20241114	162000	374721304	1935	1935	1935	1935	0
287	20241114	161900	374721304	1935	1935	1935	1935	23
288	20241114	161800	374676799	1935	1935	1935	1935	24
289	20241114	161700	374630359	1932	1930	1935	1930	783
290	20241114	161600	373118291	1930	1924	1930	1911	2219
291	20241114	161500	368874545	1944	1944	1944	1944	1
292	20241114	161400	368872601	1945	1945	1945	1945	13
293	20241114	161300	368847316	1945	1945	1945	1945	14
294	20241114	161200	368820086	1951	1951	1951	1951	0
295	20241114	161100	368820086	1951	1951	1951	1951	100
296	20241114	161000	368624986	1951	1951	1951	1951	34
297	20241114	160900	368558652	1951	1959	1961	1951	3716
298	20241114	160800	361277514	1960	1933	1960	1933	16476
299	20241114	160700	329394810	1917	1934	1934	1917	2504
300	20241114	160600	324594523	1934	1934	1934	1933	18
301	20241114	160500	324559715	1934	1934	1934	1934	6
302	20241114	160400	324548111	1934	1934	1934	1934	5
303	20241114	160300	324538441	1919	1919	1919	1919	0
304	20241114	160200	324538441	1919	1919	1919	1919	1
305	20241114	160100	324536522	1934	1934	1934	1934	3
306	20241114	160000	324530720	1934	1934	1934	1934	1
307	20241114	155900	324528786	1934	1934	1934	1934	14
308	20241114	155800	324501710	1934	1934	1934	1934	566
309	20241114	155700	323407066	1934	1934	1934	1934	6
310	20241114	155600	323395462	1934	1934	1934	1934	42
311	20241114	155500	323314234	1934	1934	1934	1934	21
312	20241114	155400	323273620	1934	1934	1934	1933	126
313	20241114	155300	323030036	1934	1934	1934	1934	11
314	20241114	155200	323008762	1934	1934	1934	1934	5
315	20241114	155100	322999092	1934	1934	1934	1934	14
316	20241114	155000	322972016	1934	1934	1934	1934	5
317	20241114	154900	322962346	1934	1934	1934	1934	9
318	20241114	154800	322944940	1934	1934	1934	1912	174
319	20241114	154700	322609574	1934	1933	1934	1933	78
320	20241114	154600	322458777	1934	1934	1934	1934	11
321	20241114	154500	322437503	1934	1933	1934	1933	314
322	20241114	154400	321830487	1933	1934	1934	1933	832
323	20241114	154300	320222199	1934	1934	1934	1934	320
324	20241114	154200	319603319	1933	1934	1934	1933	112
325	20241114	154100	319386811	1933	1933	1933	1933	100
326	20241114	154000	319193511	1934	1934	1934	1934	801
327	20241114	153900	317644377	1934	1934	1934	1934	3
328	20241114	153800	317638575	1934	1934	1934	1934	2
329	20241114	153700	317634707	1934	1934	1934	1934	1
330	20241114	153600	317632773	1934	1934	1934	1934	10
331	20241114	153500	317613433	1934	1934	1934	1934	4
332	20241114	153400	317605697	1934	1934	1934	1934	14
333	20241114	153300	317578621	1934	1930	1934	1930	401
334	20241114	153200	316803594	1931	1927	1931	1927	100
335	20241114	153100	316610702	1896	1902	1902	1896	1000
336	20241114	153000	314712499	1934	1904	1934	1898	2773
337	20241114	152900	309430874	1902	1902	1902	1902	54
338	20241114	152800	309328166	1934	1934	1934	1934	0
339	20241114	152700	309328166	1934	1934	1934	1934	0
340	20241114	152600	309328166	1934	1934	1934	1934	0
341	20241114	152500	309328166	1934	1934	1934	1934	0
342	20241114	152400	309328166	1934	1934	1934	1934	1
343	20241114	152300	309326232	1934	1934	1934	1934	0
344	20241114	152200	309326232	1934	1934	1934	1934	0
345	20241114	152100	309326232	1934	1934	1934	1934	0
346	20241114	152000	309326232	1934	1934	1934	1934	0
347	20241114	151900	309326232	1934	1934	1934	1934	0
348	20241114	151800	309326232	1934	1934	1934	1934	0
349	20241114	151700	309326232	1934	1934	1934	1934	0
350	20241114	151600	309326232	1934	1934	1934	1934	0
351	20241114	151500	309326232	1934	1934	1934	1934	0
352	20241114	151400	309326232	1934	1928	1934	1928	1500
353	20241114	151300	306425601	1929	1899	1929	1899	5610
354	20241114	151200	295628412	1899	1899	1899	1899	1
355	20241114	151100	295626513	1899	1899	1899	1899	0
356	20241114	151000	295626513	1899	1899	1899	1899	0
357	20241114	150900	295626513	1899	1899	1899	1899	0
358	20241114	150800	295626513	1899	1899	1899	1899	100
359	20241114	150700	295436613	1899	1899	1899	1899	0
360	20241114	150600	295436613	1899	1900	1900	1899	284
361	20241114	150500	294897113	1900	1900	1900	1900	0
362	20241114	150400	294897113	1900	1900	1900	1900	0
363	20241114	150300	294897113	1900	1900	1900	1900	0
364	20241114	150200	294897113	1900	1901	1901	1900	278
365	20241114	150100	294368899	1900	1900	1900	1900	0
366	20241114	150000	294368899	1900	1900	1900	1900	368
367	20241114	145900	293669699	1900	1901	1901	1900	460
368	20241114	145800	292795570	1900	1900	1900	1900	575
369	20241114	145700	291703070	1905	1905	1905	1905	306
370	20241114	145600	291120140	1900	1900	1900	1900	1
371	20241114	145500	291118240	1905	1905	1905	1905	0
372	20241114	145400	291118240	1905	1898	1905	1898	319
373	20241114	145300	290510944	1905	1905	1905	1905	0
374	20241114	145200	290510944	1905	1905	1905	1905	0
375	20241114	145100	290510944	1905	1905	1905	1905	1
376	20241114	145000	290509039	1896	1896	1896	1896	251
377	20241114	144900	290033143	1896	1897	1897	1896	513
378	20241114	144800	289060072	1905	1905	1905	1905	5
379	20241114	144700	289050547	1905	1905	1905	1905	0
380	20241114	144600	289050547	1905	1905	1905	1905	0
381	20241114	144500	289050547	1905	1905	1905	1905	0
382	20241114	144400	289050547	1905	1905	1905	1905	1
383	20241114	144300	289048642	1897	1897	1897	1897	0
384	20241114	144200	289048642	1897	1897	1897	1897	0
385	20241114	144100	289048642	1897	1897	1897	1897	0
386	20241114	144000	289048642	1897	1897	1897	1897	57
387	20241114	143900	288940513	1896	1896	1896	1896	0
388	20241114	143800	288940513	1896	1896	1896	1896	0
389	20241114	143700	288940513	1896	1898	1898	1896	527
390	20241114	143600	287940870	1897	1897	1897	1897	0
391	20241114	143500	287940870	1897	1897	1897	1897	0
392	20241114	143400	287940870	1897	1897	1897	1897	0
393	20241114	143300	287940870	1897	1897	1897	1897	0
394	20241114	143200	287940870	1897	1897	1897	1897	0
395	20241114	143100	287940870	1897	1897	1897	1897	0
396	20241114	143000	287940870	1897	1902	1902	1897	3457
397	20241114	142900	281371800	1903	1903	1903	1903	0
398	20241114	142800	281371800	1903	1904	1904	1903	200
399	20241114	142700	280991100	1905	1905	1905	1905	0
400	20241114	142600	280991100	1905	1905	1905	1905	1364
401	20241114	142500	278392680	1915	1915	1915	1915	0
402	20241114	142400	278392680	1915	1915	1915	1915	57
403	20241114	142300	278283525	1906	1906	1906	1906	0
404	20241114	142200	278283525	1906	1906	1906	1906	0
405	20241114	142100	278283525	1906	1906	1906	1906	18
406	20241114	142000	278249217	1905	1905	1905	1905	0
407	20241114	141900	278249217	1905	1905	1905	1905	0
408	20241114	141800	278249217	1905	1905	1905	1905	0
409	20241114	141700	278249217	1905	1905	1905	1905	0
410	20241114	141600	278249217	1905	1905	1905	1905	101
411	20241114	141500	278056812	1903	1903	1903	1903	0
412	20241114	141400	278056812	1903	1903	1903	1903	0
413	20241114	141300	278056812	1903	1903	1903	1903	0
414	20241114	141200	278056812	1903	1903	1903	1903	0
415	20241114	141100	278056812	1903	1903	1903	1903	52
416	20241114	141000	277957856	1907	1909	1909	1907	91
417	20241114	140900	277784223	1929	1915	1929	1915	900
418	20241114	140800	276059195	1915	1901	1915	1901	163
419	20241114	140700	275747232	1915	1914	1915	1914	101
420	20241114	140600	275553871	1916	1915	1916	1915	1000
421	20241114	140500	273637925	1917	1902	1917	1902	1022
422	20241114	140400	271682909	1902	1903	1903	1895	440
423	20241114	140300	270846055	1903	1917	1917	1903	5870
424	20241114	140200	259634205	1942	1921	1942	1920	2226
425	20241114	140100	255354035	1945	1945	1945	1945	0
426	20241114	140000	255354035	1945	1944	1945	1944	1000
427	20241114	135900	253409295	1948	1933	1948	1933	50
428	20241114	135800	253311955	1933	1949	1950	1920	2045
429	20241114	135700	249368531	1949	1943	1950	1943	343
430	20241114	135600	248700781	1929	1956	1956	1920	2326
431	20241114	135500	244217929	1959	1959	1959	1958	1050
432	20241114	135400	242161479	1959	1950	1959	1949	1884
433	20241114	135300	238486501	1950	1950	1950	1950	213
434	20241114	135200	238071151	1950	1950	1950	1950	586
435	20241114	135100	236928451	1950	1950	1950	1949	1873
436	20241114	135000	233276401	1950	1946	1950	1946	1249
437	20241114	134900	230844293	1946	1946	1946	1946	20
438	20241114	134800	230805373	1946	1946	1946	1946	50
439	20241114	134700	230708073	1946	1928	1946	1926	302
440	20241114	134600	230122463	1948	1949	1949	1948	110
441	20241114	134500	229908123	1949	1949	1950	1948	1070
442	20241114	134400	227822685	1950	1940	1950	1940	2000
443	20241114	134300	223935903	1940	1938	1940	1938	3000
444	20241114	134200	218117791	1939	1930	1939	1930	1008
445	20241114	134100	216169161	1930	1928	1930	1928	7000
446	20241114	134000	202661750	1929	1920	1929	1920	500
447	20241114	133900	201701606	1920	1920	1920	1920	3736
448	20241114	133800	194528486	1920	1919	1920	1919	699
449	20241114	133700	193186886	1920	1920	1920	1920	0
450	20241114	133600	193186886	1920	1917	1920	1916	2071
451	20241114	133500	189212085	1886	1887	1887	1886	100
452	20241114	133400	189023422	1920	1899	1920	1899	956
453	20241114	133300	187199979	1899	1897	1899	1886	655
454	20241114	133200	185956567	1886	1886	1886	1886	27
455	20241114	133100	185905645	1895	1895	1895	1895	0
456	20241114	133000	185905645	1895	1884	1895	1884	82
457	20241114	132900	185750659	1898	1898	1898	1898	0
458	20241114	132800	185750659	1898	1898	1898	1898	0
459	20241114	132700	185750659	1898	1907	1907	1898	6185
460	20241114	132600	173983936	1919	1919	1919	1910	3170
461	20241114	132500	167911577	1919	1919	1919	1919	87
462	20241114	132400	167744624	1940	1940	1940	1940	0
463	20241114	132300	167744624	1940	1940	1940	1940	0
464	20241114	132200	167744624	1940	1940	1940	1940	0
465	20241114	132100	167744624	1940	1940	1940	1940	0
466	20241114	132000	167744624	1940	1932	1942	1932	600
467	20241114	131900	166582914	1918	1917	1919	1917	794
468	20241114	131800	165060024	1917	1931	1931	1917	5340
469	20241114	131700	154785320	1931	1931	1931	1931	47
470	20241114	131600	154694563	1948	1948	1948	1948	50
471	20241114	131500	154597163	1951	1951	1951	1951	0
472	20241114	131400	154597163	1951	1951	1951	1951	0
473	20241114	131300	154597163	1951	1951	1951	1951	0
474	20241114	131200	154597163	1951	1951	1951	1951	0
475	20241114	131100	154597163	1951	1953	1953	1931	2448
476	20241114	131000	149860677	1933	1933	1933	1933	0
477	20241114	130900	149860677	1933	1957	1957	1933	1002
478	20241114	130800	147923763	1957	1953	1958	1953	1370
479	20241114	130700	145245205	1955	1933	1955	1933	17
480	20241114	130600	145212190	1956	1956	1956	1956	0
481	20241114	130500	145212190	1956	1956	1956	1956	0
482	20241114	130400	145212190	1956	1934	1956	1933	237
483	20241114	130300	144753801	1959	1959	1959	1959	0
484	20241114	130200	144753801	1959	1959	1959	1959	2
485	20241114	130100	144749883	1959	1959	1959	1959	1
486	20241114	130000	144747924	1959	1959	1959	1959	1
487	20241114	125900	144745965	1959	1959	1959	1959	2
488	20241114	125800	144742047	1959	1959	1959	1959	1
489	20241114	125700	144740088	1959	1959	1959	1959	5
490	20241114	125600	144730293	1959	1959	1959	1959	148
491	20241114	125500	144440361	1960	1944	1960	1944	336
492	20241114	125400	143783745	1944	1930	1944	1925	2236
493	20241114	125300	139472729	1932	1936	1936	1932	1412
494	20241114	125200	136742151	1956	1956	1957	1956	20
495	20241114	125100	136703025	1956	1956	1956	1954	219
496	20241114	125000	136274682	1956	1956	1956	1956	56
497	20241114	124900	136165146	1956	1956	1956	1950	17
498	20241114	124800	136131906	1956	1956	1957	1956	208
499	20241114	124700	135725010	1956	1950	1957	1936	86
500	20241114	124600	135557961	1956	1956	1956	1956	0
501	20241114	124500	135557961	1956	1956	1956	1956	2
502	20241114	124400	135554049	1957	1956	1957	1956	35
503	20241114	124300	135485564	1938	1957	1959	1938	4398
504	20241114	124200	126955179	1958	1958	1958	1958	0
505	20241114	124100	126955179	1958	1958	1958	1958	0
506	20241114	124000	126955179	1958	1958	1958	1958	92
507	20241114	123900	126775043	1945	1958	1958	1945	592
508	20241114	123800	125623473	1959	1960	1960	1958	73
509	20241114	123700	125480465	1960	1958	1960	1958	136
510	20241114	123600	125213981	1959	1959	1960	1959	210
511	20241114	123500	124802553	1959	1959	1960	1959	34
512	20241114	123400	124735932	1959	1960	1960	1959	43
513	20241114	123300	124651660	1960	1958	1960	1958	326
514	20241114	123200	124012842	1942	1959	1959	1942	88
515	20241114	123100	123841725	1959	1958	1960	1958	150
516	20241114	123000	123547825	1958	1958	1958	1958	1271
517	20241114	122900	121059207	1945	1960	1960	1945	431
518	20241114	122800	120220229	1960	1960	1960	1960	62
519	20241114	122700	120098709	1960	1960	1960	1960	20
520	20241114	122600	120059509	1960	1960	1960	1960	20
521	20241114	122500	120020309	1960	1960	1960	1960	25
522	20241114	122400	119971309	1960	1960	1960	1946	887
523	20241114	122300	118235874	1960	1957	1960	1957	5730
524	20241114	122200	107007730	1957	1957	1957	1957	0
525	20241114	122100	107007730	1957	1938	1957	1935	768
526	20241114	122000	105513884	1938	1936	1938	1936	121
527	20241114	121900	105279534	1940	1940	1940	1940	0
528	20241114	121800	105279534	1940	1940	1940	1940	2234
529	20241114	121700	100945574	1959	1959	1959	1959	0
530	20241114	121600	100945574	1959	1959	1959	1959	0
531	20241114	121500	100945574	1959	1959	1959	1959	1
532	20241114	121400	100943615	1959	1959	1959	1959	2
533	20241114	121300	100939697	1959	1959	1959	1959	0
534	20241114	121200	100939697	1959	1959	1959	1959	1
535	20241114	121100	100937738	1959	1959	1959	1959	4
536	20241114	121000	100929902	1959	1959	1959	1959	0
537	20241114	120900	100929902	1959	1959	1959	1959	0
538	20241114	120800	100929902	1959	1959	1959	1959	0
539	20241114	120700	100929902	1959	1959	1959	1959	0
540	20241114	120600	100929902	1959	1959	1959	1959	1
541	20241114	120500	100927943	1960	1938	1960	1938	1064
542	20241114	120400	98856623	1958	1950	1958	1950	6
543	20241114	120300	98844891	1950	1950	1950	1950	0
544	20241114	120200	98844891	1950	1949	1950	1949	2
545	20241114	120100	98840992	1958	1958	1958	1958	0
546	20241114	120000	98840992	1958	1958	1958	1958	9
547	20241114	115900	98823370	1959	1959	1959	1959	3
548	20241114	115800	98817493	1960	1960	1960	1960	31
549	20241114	115700	98756733	1960	1955	1960	1955	45
550	20241114	115600	98668588	1956	1958	1958	1933	88
551	20241114	115500	98496498	1958	1958	1958	1958	8
552	20241114	115400	98480834	1958	1958	1958	1958	7
553	20241114	115300	98467128	1958	1946	1960	1946	920
554	20241114	115200	96672526	1931	1933	1933	1931	146
555	20241114	115100	96390365	1938	1938	1938	1938	0
556	20241114	115000	96390365	1938	1954	1954	1933	309
557	20241114	114900	95790153	1956	1957	1958	1934	92
558	20241114	114800	95610198	1934	1934	1958	1934	171
559	20241114	114700	95279244	1960	1960	1960	1960	30
560	20241114	114600	95220444	1960	1960	1960	1960	111
561	20241114	114500	95002884	1960	1960	1960	1960	0
562	20241114	114400	95002884	1960	1960	1960	1960	0
563	20241114	114300	95002884	1960	1960	1960	1960	100
564	20241114	114200	94806884	1960	1960	1960	1960	10
565	20241114	114100	94787284	1960	1960	1960	1960	15
566	20241114	114000	94757884	1960	1951	1961	1951	4071
567	20241114	113900	86793306	1951	1931	1951	1931	11
568	20241114	113800	86772005	1931	1954	1955	1931	137
569	20241114	113700	86504420	1955	1954	1955	1954	400
570	20241114	113600	85722680	1955	1948	1955	1948	400
571	20241114	113500	84942824	1950	1950	1950	1950	0
572	20241114	113400	84942824	1950	1950	1951	1950	207
573	20241114	113300	84539157	1954	1954	1954	1954	0
574	20241114	113200	84539157	1954	1934	1954	1934	401
575	20241114	113100	83761573	1925	1936	1936	1925	2066
576	20241114	113000	79773176	1935	1955	1955	1935	7
577	20241114	112900	79759606	1950	1955	1955	1950	14
578	20241114	112800	79732278	1955	1955	1955	1955	1
579	20241114	112700	79730323	1955	1955	1955	1955	21
580	20241114	112600	79689268	1955	1955	1955	1955	2
581	20241114	112500	79685358	1955	1955	1955	1955	1
582	20241114	112400	79683403	1955	1953	1955	1953	100
583	20241114	112300	79488013	1955	1955	1956	1936	1205
584	20241114	112200	77142908	1955	1955	1955	1955	0
585	20241114	112100	77142908	1955	1939	1955	1923	86
586	20241114	112000	76977274	1940	1940	1940	1940	0
587	20241114	111900	76977274	1940	1956	1956	1940	13
588	20241114	111800	76952022	1956	1958	1959	1956	198
589	20241114	111700	76564310	1958	1961	1961	1944	698
590	20241114	111600	75203752	1961	1960	1961	1946	704
591	20241114	111500	73825413	1961	1960	1961	1959	3400
592	20241114	111400	67159047	1960	1930	1961	1930	2600
593	20241114	111300	62112125	1929	1929	1929	1929	0
594	20241114	111200	62112125	1929	1929	1929	1929	10
595	20241114	111100	62092835	1929	1929	1929	1929	10
596	20241114	111000	62073545	1929	1929	1929	1929	40
597	20241114	110900	61996385	1921	1925	1925	1921	129
598	20241114	110800	61748150	1925	1925	1925	1925	0
599	20241114	110700	61748150	1925	1925	1925	1925	0
600	20241114	110600	61748150	1925	1925	1925	1925	0
601	20241114	110500	61748150	1925	1929	1929	1924	110
602	20241114	110400	61536160	1929	1929	1929	1929	10
603	20241114	110300	61516870	1929	1929	1929	1929	101
604	20241114	110200	61322041	1929	1929	1929	1929	0
605	20241114	110100	61322041	1929	1929	1929	1929	5000
606	20241114	110000	51677041	1929	1929	1929	1929	0
607	20241114	105900	51677041	1929	1929	1929	1929	10
608	20241114	105800	51657751	1929	1929	1929	1929	30
609	20241114	105700	51599881	1928	1919	1928	1919	76
610	20241114	105600	51453947	1930	1930	1930	1930	0
611	20241114	105500	51453947	1930	1930	1930	1930	0
612	20241114	105400	51453947	1930	1930	1930	1930	0
613	20241114	105300	51453947	1930	1929	1930	1929	106
614	20241114	105200	51249404	1929	1929	1929	1929	0
615	20241114	105100	51249404	1929	1910	1929	1910	78
616	20241114	105000	51100386	1929	1929	1929	1929	0
617	20241114	104900	51100386	1929	1929	1929	1929	0
618	20241114	104800	51100386	1929	1929	1929	1929	0
619	20241114	104700	51100386	1929	1910	1929	1910	3
620	20241114	104600	51094618	1930	1930	1930	1930	5
621	20241114	104500	51084968	1929	1929	1929	1929	0
622	20241114	104400	51084968	1929	1929	1929	1929	100
623	20241114	104300	50892068	1929	1919	1929	1919	1226
624	20241114	104200	48533070	1905	1905	1905	1903	600
625	20241114	104100	47390317	1919	1905	1919	1904	573
626	20241114	104000	46298798	1902	1902	1902	1902	0
627	20241114	103900	46298798	1902	1902	1902	1902	0
628	20241114	103800	46298798	1902	1902	1922	1902	259
629	20241114	103700	45804220	1925	1907	1925	1901	803
630	20241114	103600	44275465	1909	1927	1927	1909	522
631	20241114	103500	43278506	1916	1916	1916	1916	37
632	20241114	103400	43207614	1929	1915	1930	1915	295
633	20241114	103300	42641778	1914	1916	1916	1914	582
634	20241114	103200	41527207	1927	1928	1928	1927	30
635	20241114	103100	41469377	1930	1929	1930	1929	575
636	20241114	103000	40360192	1929	1929	1929	1929	20
637	20241114	102900	40321612	1929	1916	1929	1916	80
638	20241114	102800	40168202	1929	1929	1929	1929	33
639	20241114	102700	40104545	1929	1929	1929	1929	10
640	20241114	102600	40085255	1929	1929	1929	1929	10
641	20241114	102500	40065965	1929	1916	1929	1916	104
642	20241114	102400	39866311	1929	1929	1929	1929	100
643	20241114	102300	39673411	1929	1929	1929	1929	110
644	20241114	102200	39461221	1929	1916	1929	1915	122
645	20241114	102100	39226863	1930	1930	1930	1930	0
646	20241114	102000	39226863	1930	1930	1930	1930	0
647	20241114	101900	39226863	1930	1929	1930	1929	2923
648	20241114	101800	33588390	1929	1929	1929	1929	10
649	20241114	101700	33569100	1929	1929	1929	1929	0
650	20241114	101600	33569100	1929	1924	1929	1924	2707
651	20241114	101500	28356156	1923	1910	1923	1909	7885
652	20241114	101400	13227659	1919	1919	1919	1919	1
653	20241114	101300	13225740	1919	1919	1919	1919	1173
654	20241114	101200	10974753	1919	1919	1919	1919	50
655	20241114	101100	10878803	1919	1919	1919	1919	1
656	20241114	101000	10876884	1919	1919	1919	1919	11
657	20241114	100900	10855775	1919	1919	1919	1919	0
658	20241114	100800	10855775	1919	1919	1919	1919	0
659	20241114	100700	10855775	1919	1919	1919	1919	0
660	20241114	100600	10855775	1919	1918	1919	1918	300
661	20241114	100500	10280331	1901	1920	1920	1901	2
662	20241114	100400	10276510	1915	1915	1915	1915	0
663	20241114	100300	10276510	1915	1915	1915	1915	0
664	20241114	100200	10276510	1915	1915	1915	1915	0
665	20241114	100100	10276510	1915	1900	1915	1900	5385
666	20241114	100000	20925	1900	1905	1905	1900	11