KissMeData/024800/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190700	28834186	1932	1932	1932	1932	1630
3	20241112	190600	28834186	1932	1932	1932	1932	0
4	20241112	190500	28834186	1932	1932	1932	1932	0
5	20241112	190400	28834186	1932	1932	1932	1932	0
6	20241112	190300	28834186	1932	1932	1932	1932	0
7	20241112	190200	28834186	1932	1932	1932	1932	0
8	20241112	190100	28834186	1932	1932	1932	1932	0
9	20241112	190000	28834186	1932	1932	1932	1932	0
10	20241112	185900	28834186	1932	1932	1932	1932	0
11	20241112	185800	28834186	1932	1932	1932	1932	0
12	20241112	185700	28834186	1932	1932	1932	1932	0
13	20241112	185600	28834186	1932	1932	1932	1932	0
14	20241112	185500	28834186	1932	1932	1932	1932	0
15	20241112	185400	28834186	1932	1932	1932	1932	0
16	20241112	185300	28834186	1932	1932	1932	1932	0
17	20241112	185200	28834186	1932	1932	1932	1932	0
18	20241112	185100	28834186	1932	1932	1932	1932	0
19	20241112	185000	28834186	1932	1932	1932	1932	0
20	20241112	184900	28834186	1932	1932	1932	1932	0
21	20241112	184800	28834186	1932	1932	1932	1932	0
22	20241112	184700	28834186	1932	1932	1932	1932	0
23	20241112	184600	28834186	1932	1932	1932	1932	0
24	20241112	184500	28834186	1932	1932	1932	1932	0
25	20241112	184400	28834186	1932	1932	1932	1932	0
26	20241112	184300	28834186	1932	1932	1932	1932	0
27	20241112	184200	28834186	1932	1932	1932	1932	0
28	20241112	184100	28834186	1932	1932	1932	1932	0
29	20241112	184000	28834186	1932	1932	1932	1932	0
30	20241112	183900	28834186	1932	1932	1932	1932	0
31	20241112	183800	28834186	1932	1932	1932	1932	0
32	20241112	183700	28834186	1932	1932	1932	1932	1630
33	20241112	183600	28834186	1932	1932	1932	1932	0
34	20241112	183500	28834186	1932	1932	1932	1932	0
35	20241112	183400	28834186	1932	1932	1932	1932	0
36	20241112	183300	28834186	1932	1932	1932	1932	0
37	20241112	183200	28834186	1932	1932	1932	1932	0
38	20241112	183100	28834186	1932	1932	1932	1932	0
39	20241112	183000	28834186	1932	1932	1932	1932	0
40	20241112	182900	28834186	1932	1932	1932	1932	0
41	20241112	182800	28834186	1932	1932	1932	1932	0
42	20241112	182700	28834186	1932	1932	1932	1932	0
43	20241112	182600	28834186	1932	1932	1932	1932	0
44	20241112	182500	28834186	1932	1932	1932	1932	0
45	20241112	182400	28834186	1932	1932	1932	1932	0
46	20241112	182300	28834186	1932	1932	1932	1932	0
47	20241112	182200	28834186	1932	1932	1932	1932	0
48	20241112	182100	28834186	1932	1932	1932	1932	0
49	20241112	182000	28834186	1932	1932	1932	1932	0
50	20241112	181900	28834186	1932	1932	1932	1932	0
51	20241112	181800	28834186	1932	1932	1932	1932	0
52	20241112	181700	28834186	1932	1932	1932	1932	0
53	20241112	181600	28834186	1932	1932	1932	1932	0
54	20241112	181500	28834186	1932	1932	1932	1932	0
55	20241112	181400	28834186	1932	1932	1932	1932	0
56	20241112	181300	28834186	1932	1932	1932	1932	0
57	20241112	181200	28834186	1932	1932	1932	1932	0
58	20241112	181100	28834186	1932	1932	1932	1932	0
59	20241112	181000	28834186	1932	1932	1932	1932	0
60	20241112	180900	28834186	1932	1932	1932	1932	0
61	20241112	180800	28834186	1932	1932	1932	1932	0
62	20241112	180700	28834186	1932	1932	1932	1932	1630
63	20241112	180600	28834186	1932	1932	1932	1932	0
64	20241112	180500	28834186	1932	1932	1932	1932	0
65	20241112	180400	28834186	1932	1932	1932	1932	0
66	20241112	180300	28834186	1932	1932	1932	1932	0
67	20241112	180200	28834186	1932	1932	1932	1932	0
68	20241112	180100	28834186	1932	1932	1932	1932	0
69	20241112	180000	28834186	1932	1932	1932	1932	0
70	20241112	175900	28834186	1932	1932	1932	1932	0
71	20241112	175800	28834186	1932	1932	1932	1932	0
72	20241112	175700	28834186	1932	1932	1932	1932	0
73	20241112	175600	28834186	1932	1932	1932	1932	0
74	20241112	175500	28834186	1932	1932	1932	1932	0
75	20241112	175400	28834186	1932	1932	1932	1932	0
76	20241112	175300	28834186	1932	1932	1932	1932	0
77	20241112	175200	28834186	1932	1932	1932	1932	0
78	20241112	175100	28834186	1932	1932	1932	1932	0
79	20241112	175000	28834186	1932	1932	1932	1932	0
80	20241112	174900	28834186	1932	1932	1932	1932	0
81	20241112	174800	28834186	1932	1932	1932	1932	0
82	20241112	174700	28834186	1932	1932	1932	1932	0
83	20241112	174600	28834186	1932	1932	1932	1932	0
84	20241112	174500	28834186	1932	1932	1932	1932	0
85	20241112	174400	28834186	1932	1932	1932	1932	0
86	20241112	174300	28834186	1932	1932	1932	1932	0
87	20241112	174200	28834186	1932	1932	1932	1932	0
88	20241112	174100	28834186	1932	1932	1932	1932	0
89	20241112	174000	28834186	1932	1932	1932	1932	0
90	20241112	173900	28834186	1932	1932	1932	1932	0
91	20241112	173800	28834186	1932	1932	1932	1932	0
92	20241112	173700	28834186	1932	1932	1932	1932	1630
93	20241112	173600	28834186	1932	1932	1932	1932	0
94	20241112	173500	28834186	1932	1932	1932	1932	0
95	20241112	173400	28834186	1932	1932	1932	1932	0
96	20241112	173300	28834186	1932	1932	1932	1932	0
97	20241112	173200	28834186	1932	1932	1932	1932	0
98	20241112	173100	28834186	1932	1932	1932	1932	0
99	20241112	173000	28834186	1932	1932	1932	1932	0
100	20241112	172900	28834186	1932	1932	1932	1932	0
101	20241112	172800	28834186	1932	1932	1932	1932	0
102	20241112	172700	28834186	1932	1932	1932	1932	0
103	20241112	172600	28834186	1932	1932	1932	1932	0
104	20241112	172500	28834186	1932	1932	1932	1932	0
105	20241112	172400	28834186	1932	1932	1932	1932	0
106	20241112	172300	28834186	1932	1932	1932	1932	0
107	20241112	172200	28834186	1932	1932	1932	1932	0
108	20241112	172100	28834186	1932	1932	1932	1932	0
109	20241112	172000	28834186	1932	1932	1932	1932	0
110	20241112	171900	28834186	1932	1932	1932	1932	0
111	20241112	171800	28834186	1932	1932	1932	1932	0
112	20241112	171700	28834186	1932	1932	1932	1932	0
113	20241112	171600	28834186	1932	1932	1932	1932	0
114	20241112	171500	28834186	1932	1932	1932	1932	0
115	20241112	171400	28834186	1932	1932	1932	1932	0
116	20241112	171300	28834186	1932	1932	1932	1932	0
117	20241112	171200	28834186	1932	1932	1932	1932	0
118	20241112	171100	28834186	1932	1932	1932	1932	0
119	20241112	171000	28834186	1932	1932	1932	1932	0
120	20241112	170900	28834186	1932	1932	1932	1932	0
121	20241112	170800	28834186	1932	1932	1932	1932	0
122	20241112	170700	28834186	1932	1932	1932	1932	1630
123	20241112	170600	28834186	1932	1932	1932	1932	0
124	20241112	170500	28834186	1932	1932	1932	1932	0
125	20241112	170400	28834186	1932	1932	1932	1932	0
126	20241112	170300	28834186	1932	1932	1932	1932	0
127	20241112	170200	28834186	1932	1932	1932	1932	0
128	20241112	170100	28834186	1932	1932	1932	1932	0
129	20241112	170000	28834186	1932	1932	1932	1932	0
130	20241112	165900	28834186	1932	1932	1932	1932	0
131	20241112	165800	28834186	1932	1932	1932	1932	0
132	20241112	165700	28834186	1932	1932	1932	1932	0
133	20241112	165600	28834186	1932	1932	1932	1932	0
134	20241112	165500	28834186	1932	1932	1932	1932	0
135	20241112	165400	28834186	1932	1932	1932	1932	0
136	20241112	165300	28834186	1932	1932	1932	1932	0
137	20241112	165200	28834186	1932	1932	1932	1932	0
138	20241112	165100	28834186	1932	1932	1932	1932	0
139	20241112	165000	28834186	1932	1932	1932	1932	0
140	20241112	164900	28834186	1932	1932	1932	1932	0
141	20241112	164800	28834186	1932	1932	1932	1932	0
142	20241112	164700	28834186	1932	1932	1932	1932	0
143	20241112	164600	28834186	1932	1932	1932	1932	0
144	20241112	164500	28834186	1932	1932	1932	1932	0
145	20241112	164400	28834186	1932	1932	1932	1932	0
146	20241112	164300	28834186	1932	1932	1932	1932	0
147	20241112	164200	28834186	1932	1932	1932	1932	0
148	20241112	164100	28834186	1932	1932	1932	1932	0
149	20241112	164000	28834186	1932	1932	1932	1932	0
150	20241112	163900	28834186	1932	1932	1932	1932	0
151	20241112	163800	28834186	1932	1932	1932	1932	0
152	20241112	163700	28834186	1932	1932	1932	1932	1630
153	20241112	163600	28834186	1932	1932	1932	1932	0
154	20241112	163500	28834186	1932	1932	1932	1932	0
155	20241112	163400	28834186	1932	1932	1932	1932	0
156	20241112	163300	28834186	1932	1932	1932	1932	0
157	20241112	163200	28834186	1932	1932	1932	1932	0
158	20241112	163100	28834186	1932	1932	1932	1932	0
159	20241112	163000	28834186	1932	1932	1932	1932	0
160	20241112	162900	28834186	1932	1932	1932	1932	0
161	20241112	162800	28834186	1932	1932	1932	1932	0
162	20241112	162700	28834186	1932	1932	1932	1932	0
163	20241112	162600	28834186	1932	1932	1932	1932	0
164	20241112	162500	28834186	1932	1932	1932	1932	0
165	20241112	162400	28834186	1932	1932	1932	1932	0
166	20241112	162300	28834186	1932	1932	1932	1932	0
167	20241112	162200	28834186	1932	1932	1932	1932	0
168	20241112	162100	28834186	1932	1932	1932	1932	0
169	20241112	162000	28834186	1932	1932	1932	1932	0
170	20241112	161900	28834186	1932	1932	1932	1932	0
171	20241112	161800	28834186	1932	1932	1932	1932	0
172	20241112	161700	28834186	1932	1932	1932	1932	0
173	20241112	161600	28834186	1932	1932	1932	1932	0
174	20241112	161500	28834186	1932	1932	1932	1932	0
175	20241112	161400	28834186	1932	1932	1932	1932	0
176	20241112	161300	28834186	1932	1932	1932	1932	0
177	20241112	161200	28834186	1932	1932	1932	1932	0
178	20241112	161100	28834186	1932	1932	1932	1932	0
179	20241112	161000	28834186	1932	1932	1932	1932	0
180	20241112	160900	28834186	1932	1932	1932	1932	0
181	20241112	160800	28834186	1932	1932	1932	1932	0
182	20241112	160700	28834186	1932	1932	1932	1932	1630
183	20241112	160600	28834186	1932	1932	1932	1932	0
184	20241112	160500	28834186	1932	1932	1932	1932	0
185	20241112	160400	28834186	1932	1932	1932	1932	0
186	20241112	160300	28834186	1932	1932	1932	1932	0
187	20241112	160200	28834186	1932	1932	1932	1932	0
188	20241112	160100	28834186	1932	1932	1932	1932	0
189	20241112	160000	28834186	1932	1932	1932	1932	0
190	20241112	155900	28834186	1932	1932	1932	1932	0
191	20241112	155800	28834186	1932	1932	1932	1932	0
192	20241112	155700	28834186	1932	1932	1932	1932	0
193	20241112	155600	28834186	1932	1932	1932	1932	0
194	20241112	155500	28834186	1932	1932	1932	1932	0
195	20241112	155400	28834186	1932	1932	1932	1932	0
196	20241112	155300	28834186	1932	1932	1932	1932	0
197	20241112	155200	28834186	1932	1932	1932	1932	0
198	20241112	155100	28834186	1932	1932	1932	1932	0
199	20241112	155000	28834186	1932	1932	1932	1932	0
200	20241112	154900	28834186	1932	1932	1932	1932	0
201	20241112	154800	28834186	1932	1932	1932	1932	0
202	20241112	154700	28834186	1932	1932	1932	1932	0
203	20241112	154600	28834186	1932	1932	1932	1932	0
204	20241112	154500	28834186	1932	1932	1932	1932	0
205	20241112	154400	28834186	1932	1932	1932	1932	0
206	20241112	154300	28834186	1932	1932	1932	1932	0
207	20241112	154200	28834186	1932	1932	1932	1932	0
208	20241112	154100	28834186	1932	1932	1932	1932	0
209	20241112	154000	28834186	1932	1932	1932	1932	0
210	20241112	153900	28834186	1932	1932	1932	1932	0
211	20241112	153800	28834186	1932	1932	1932	1932	0
212	20241112	153700	28834186	1932	1932	1932	1932	1630
213	20241112	153600	28834186	1932	1932	1932	1932	0
214	20241112	153500	28834186	1932	1932	1932	1932	0
215	20241112	153400	28834186	1932	1932	1932	1932	0
216	20241112	153300	28834186	1932	1932	1932	1932	0
217	20241112	153200	28834186	1932	1932	1932	1932	0
218	20241112	153100	28834186	1932	1932	1932	1932	0
219	20241112	153000	28834186	1932	1932	1932	1932	1630
220	20241112	152900	25685026	1949	1949	1949	1949	0
221	20241112	152800	25685026	1949	1949	1949	1949	0
222	20241112	152700	25685026	1949	1949	1949	1949	0
223	20241112	152600	25685026	1949	1949	1949	1949	0
224	20241112	152500	25685026	1949	1949	1949	1949	0
225	20241112	152400	25685026	1949	1949	1949	1949	0
226	20241112	152300	25685026	1949	1949	1949	1949	0
227	20241112	152200	25685026	1949	1949	1949	1949	0
228	20241112	152100	25685026	1949	1949	1949	1949	0
229	20241112	152000	25685026	1949	1949	1949	1949	0
230	20241112	151900	25685026	1949	1949	1949	1949	0
231	20241112	151800	25685026	1949	1949	1949	1949	0
232	20241112	151700	25685026	1949	1949	1949	1949	0
233	20241112	151600	25685026	1949	1949	1949	1949	0
234	20241112	151500	25685026	1949	1949	1949	1949	0
235	20241112	151400	25685026	1949	1949	1949	1949	0
236	20241112	151300	25685026	1949	1949	1949	1949	0
237	20241112	151200	25685026	1949	1949	1949	1949	0
238	20241112	151100	25685026	1949	1949	1949	1949	0
239	20241112	151000	25685026	1949	1949	1949	1949	0
240	20241112	150900	25685026	1949	1949	1949	1949	0
241	20241112	150800	25685026	1949	1949	1949	1949	0
242	20241112	150700	25685026	1949	1949	1949	1949	0
243	20241112	150600	25685026	1949	1949	1949	1949	0
244	20241112	150500	25685026	1949	1949	1949	1949	0
245	20241112	150400	25685026	1949	1949	1949	1949	0
246	20241112	150300	25685026	1949	1949	1949	1949	0
247	20241112	150200	25685026	1949	1949	1949	1949	0
248	20241112	150100	25685026	1949	1949	1949	1949	0
249	20241112	150000	25685026	1949	1949	1949	1949	0
250	20241112	145900	25685026	1949	1949	1949	1949	0
251	20241112	145800	25685026	1949	1949	1949	1949	0
252	20241112	145700	25685026	1949	1949	1949	1949	1
253	20241112	145600	25683077	1940	1940	1940	1940	0
254	20241112	145500	25683077	1940	1940	1940	1940	0
255	20241112	145400	25683077	1940	1940	1940	1940	0
256	20241112	145300	25683077	1940	1940	1940	1940	0
257	20241112	145200	25683077	1940	1940	1940	1940	0
258	20241112	145100	25683077	1940	1940	1940	1940	0
259	20241112	145000	25683077	1940	1940	1940	1940	0
260	20241112	144900	25683077	1940	1940	1940	1940	0
261	20241112	144800	25683077	1940	1940	1940	1940	0
262	20241112	144700	25683077	1940	1940	1940	1940	0
263	20241112	144600	25683077	1940	1940	1940	1940	0
264	20241112	144500	25683077	1940	1940	1940	1940	0
265	20241112	144400	25683077	1940	1940	1940	1940	0
266	20241112	144300	25683077	1940	1940	1940	1940	0
267	20241112	144200	25683077	1940	1942	1942	1940	1000
268	20241112	144100	23742327	1959	1959	1959	1959	0
269	20241112	144000	23742327	1959	1959	1959	1959	0
270	20241112	143900	23742327	1959	1959	1959	1959	0
271	20241112	143800	23742327	1959	1959	1959	1959	0
272	20241112	143700	23742327	1959	1959	1959	1959	0
273	20241112	143600	23742327	1959	1959	1959	1959	0
274	20241112	143500	23742327	1959	1959	1959	1959	0
275	20241112	143400	23742327	1959	1959	1959	1959	0
276	20241112	143300	23742327	1959	1959	1959	1959	0
277	20241112	143200	23742327	1959	1959	1959	1959	0
278	20241112	143100	23742327	1959	1959	1959	1959	0
279	20241112	143000	23742327	1959	1959	1959	1959	0
280	20241112	142900	23742327	1959	1959	1959	1959	0
281	20241112	142800	23742327	1959	1959	1959	1959	0
282	20241112	142700	23742327	1959	1959	1959	1959	0
283	20241112	142600	23742327	1959	1959	1959	1959	0
284	20241112	142500	23742327	1959	1959	1959	1959	0
285	20241112	142400	23742327	1959	1959	1959	1959	0
286	20241112	142300	23742327	1959	1959	1959	1959	2
287	20241112	142200	23738409	1942	1942	1942	1942	0
288	20241112	142100	23738409	1942	1942	1942	1942	0
289	20241112	142000	23738409	1942	1942	1942	1942	0
290	20241112	141900	23738409	1942	1942	1942	1942	0
291	20241112	141800	23738409	1942	1942	1942	1942	0
292	20241112	141700	23738409	1942	1942	1942	1942	0
293	20241112	141600	23738409	1942	1942	1942	1942	0
294	20241112	141500	23738409	1942	1942	1942	1942	0
295	20241112	141400	23738409	1942	1942	1942	1942	0
296	20241112	141300	23738409	1942	1943	1943	1942	446
297	20241112	141200	22872227	1942	1942	1942	1942	0
298	20241112	141100	22872227	1942	1942	1942	1942	0
299	20241112	141000	22872227	1942	1942	1942	1942	0
300	20241112	140900	22872227	1942	1942	1942	1942	0
301	20241112	140800	22872227	1942	1942	1942	1942	0
302	20241112	140700	22872227	1942	1942	1942	1942	0
303	20241112	140600	22872227	1942	1942	1942	1942	0
304	20241112	140500	22872227	1942	1942	1942	1942	0
305	20241112	140400	22872227	1942	1942	1942	1942	0
306	20241112	140300	22872227	1942	1942	1942	1942	0
307	20241112	140200	22872227	1942	1942	1942	1942	0
308	20241112	140100	22872227	1942	1942	1942	1942	0
309	20241112	140000	22872227	1942	1942	1942	1942	0
310	20241112	135900	22872227	1942	1942	1942	1942	0
311	20241112	135800	22872227	1942	1942	1942	1942	0
312	20241112	135700	22872227	1942	1942	1942	1942	0
313	20241112	135600	22872227	1942	1942	1942	1942	0
314	20241112	135500	22872227	1942	1942	1942	1942	0
315	20241112	135400	22872227	1942	1942	1942	1942	0
316	20241112	135300	22872227	1942	1942	1942	1942	0
317	20241112	135200	22872227	1942	1942	1942	1942	0
318	20241112	135100	22872227	1942	1942	1942	1942	0
319	20241112	135000	22872227	1942	1942	1942	1942	0
320	20241112	134900	22872227	1942	1942	1942	1942	0
321	20241112	134800	22872227	1942	1942	1942	1942	0
322	20241112	134700	22872227	1942	1942	1942	1942	20
323	20241112	134600	22833387	1964	1964	1964	1964	0
324	20241112	134500	22833387	1964	1964	1964	1964	1
325	20241112	134400	22831423	1940	1940	1940	1940	0
326	20241112	134300	22831423	1940	1940	1940	1940	0
327	20241112	134200	22831423	1940	1940	1940	1940	0
328	20241112	134100	22831423	1940	1940	1940	1940	0
329	20241112	134000	22831423	1940	1940	1940	1940	0
330	20241112	133900	22831423	1940	1940	1940	1940	0
331	20241112	133800	22831423	1940	1940	1940	1940	0
332	20241112	133700	22831423	1940	1940	1940	1940	0
333	20241112	133600	22831423	1940	1940	1940	1940	0
334	20241112	133500	22831423	1940	1940	1940	1940	0
335	20241112	133400	22831423	1940	1940	1940	1940	0
336	20241112	133300	22831423	1940	1940	1940	1940	0
337	20241112	133200	22831423	1940	1940	1940	1940	0
338	20241112	133100	22831423	1940	1940	1940	1940	0
339	20241112	133000	22831423	1940	1940	1940	1940	0
340	20241112	132900	22831423	1940	1940	1940	1940	0
341	20241112	132800	22831423	1940	1940	1940	1940	0
342	20241112	132700	22831423	1940	1940	1940	1940	0
343	20241112	132600	22831423	1940	1940	1940	1940	0
344	20241112	132500	22831423	1940	1940	1940	1940	0
345	20241112	132400	22831423	1940	1945	1945	1940	3000
346	20241112	132300	17010200	1966	1966	1966	1966	0
347	20241112	132200	17010200	1966	1966	1966	1966	0
348	20241112	132100	17010200	1966	1966	1966	1966	0
349	20241112	132000	17010200	1966	1966	1966	1966	0
350	20241112	131900	17010200	1966	1966	1966	1966	0
351	20241112	131800	17010200	1966	1966	1966	1966	0
352	20241112	131700	17010200	1966	1966	1966	1966	0
353	20241112	131600	17010200	1966	1966	1966	1966	0
354	20241112	131500	17010200	1966	1966	1966	1966	0
355	20241112	131400	17010200	1966	1966	1966	1966	0
356	20241112	131300	17010200	1966	1966	1966	1966	0
357	20241112	131200	17010200	1966	1966	1966	1966	0
358	20241112	131100	17010200	1966	1966	1966	1966	0
359	20241112	131000	17010200	1966	1966	1966	1966	0
360	20241112	130900	17010200	1966	1966	1966	1966	0
361	20241112	130800	17010200	1966	1966	1966	1966	0
362	20241112	130700	17010200	1966	1966	1966	1966	0
363	20241112	130600	17010200	1966	1945	1966	1945	2
364	20241112	130500	17006289	1946	1946	1946	1946	0
365	20241112	130400	17006289	1946	1946	1946	1946	0
366	20241112	130300	17006289	1946	1946	1946	1946	0
367	20241112	130200	17006289	1946	1946	1946	1946	600
368	20241112	130100	15838689	1945	1952	1952	1945	3300
369	20241112	130000	9419160	1968	1968	1968	1968	0
370	20241112	125900	9419160	1968	1968	1968	1968	0
371	20241112	125800	9419160	1968	1968	1968	1968	0
372	20241112	125700	9419160	1968	1968	1968	1968	0
373	20241112	125600	9419160	1968	1968	1968	1968	0
374	20241112	125500	9419160	1968	1968	1968	1968	0
375	20241112	125400	9419160	1968	1968	1968	1968	0
376	20241112	125300	9419160	1968	1968	1968	1968	0
377	20241112	125200	9419160	1968	1968	1968	1968	10
378	20241112	125100	9399480	1969	1969	1969	1969	0
379	20241112	125000	9399480	1969	1969	1969	1969	0
380	20241112	124900	9399480	1969	1969	1969	1969	0
381	20241112	124800	9399480	1969	1969	1969	1969	0
382	20241112	124700	9399480	1969	1968	1969	1968	154
383	20241112	124600	9096255	1969	1969	1969	1969	0
384	20241112	124500	9096255	1969	1969	1969	1969	0
385	20241112	124400	9096255	1969	1969	1969	1969	0
386	20241112	124300	9096255	1969	1969	1969	1969	50
387	20241112	124200	8997805	1969	1969	1969	1969	0
388	20241112	124100	8997805	1969	1969	1969	1969	0
389	20241112	124000	8997805	1969	1969	1969	1969	0
390	20241112	123900	8997805	1969	1969	1969	1969	0
391	20241112	123800	8997805	1969	1969	1969	1969	0
392	20241112	123700	8997805	1969	1969	1969	1969	0
393	20241112	123600	8997805	1969	1969	1969	1969	0
394	20241112	123500	8997805	1969	1969	1969	1969	0
395	20241112	123400	8997805	1969	1969	1969	1969	0
396	20241112	123300	8997805	1969	1969	1969	1969	0
397	20241112	123200	8997805	1969	1969	1969	1969	0
398	20241112	123100	8997805	1969	1969	1969	1969	0
399	20241112	123000	8997805	1969	1969	1969	1969	0
400	20241112	122900	8997805	1969	1969	1969	1969	0
401	20241112	122800	8997805	1969	1969	1969	1969	0
402	20241112	122700	8997805	1969	1968	1969	1968	500
403	20241112	122600	8013712	1969	1969	1969	1969	0
404	20241112	122500	8013712	1969	1969	1969	1969	0
405	20241112	122400	8013712	1969	1969	1969	1969	0
406	20241112	122300	8013712	1969	1969	1969	1969	0
407	20241112	122200	8013712	1969	1969	1969	1969	0
408	20241112	122100	8013712	1969	1968	1969	1968	15
409	20241112	122000	7984185	1950	1950	1950	1950	3
410	20241112	121900	7978335	1950	1950	1950	1950	0
411	20241112	121800	7978335	1950	1950	1950	1950	0
412	20241112	121700	7978335	1950	1950	1950	1950	0
413	20241112	121600	7978335	1950	1950	1950	1950	0
414	20241112	121500	7978335	1950	1950	1950	1950	0
415	20241112	121400	7978335	1950	1950	1950	1950	0
416	20241112	121300	7978335	1950	1950	1950	1950	0
417	20241112	121200	7978335	1950	1950	1950	1950	0
418	20241112	121100	7978335	1950	1950	1950	1950	0
419	20241112	121000	7978335	1950	1950	1950	1950	0
420	20241112	120900	7978335	1950	1950	1950	1950	4
421	20241112	120800	7970535	1969	1969	1969	1969	0
422	20241112	120700	7970535	1969	1969	1969	1969	0
423	20241112	120600	7970535	1969	1969	1969	1969	0
424	20241112	120500	7970535	1969	1967	1969	1967	500
425	20241112	120400	6986264	1949	1949	1949	1949	0
426	20241112	120300	6986264	1949	1949	1949	1949	0
427	20241112	120200	6986264	1949	1949	1949	1949	0
428	20241112	120100	6986264	1949	1949	1949	1949	0
429	20241112	120000	6986264	1949	1949	1949	1949	0
430	20241112	115900	6986264	1949	1949	1949	1949	0
431	20241112	115800	6986264	1949	1949	1949	1949	30
432	20241112	115700	6927794	1949	1949	1949	1949	0
433	20241112	115600	6927794	1949	1949	1949	1949	0
434	20241112	115500	6927794	1949	1949	1949	1949	0
435	20241112	115400	6927794	1949	1949	1949	1949	0
436	20241112	115300	6927794	1949	1949	1949	1949	0
437	20241112	115200	6927794	1949	1949	1949	1949	0
438	20241112	115100	6927794	1949	1949	1949	1949	0
439	20241112	115000	6927794	1949	1949	1949	1949	0
440	20241112	114900	6927794	1949	1949	1949	1949	0
441	20241112	114800	6927794	1949	1949	1949	1949	0
442	20241112	114700	6927794	1949	1949	1949	1949	0
443	20241112	114600	6927794	1949	1949	1949	1949	0
444	20241112	114500	6927794	1949	1949	1949	1949	0
445	20241112	114400	6927794	1949	1949	1949	1949	0
446	20241112	114300	6927794	1949	1949	1949	1949	0
447	20241112	114200	6927794	1949	1949	1949	1949	0
448	20241112	114100	6927794	1949	1949	1949	1949	0
449	20241112	114000	6927794	1949	1949	1949	1949	0
450	20241112	113900	6927794	1949	1949	1949	1949	0
451	20241112	113800	6927794	1949	1949	1949	1949	0
452	20241112	113700	6927794	1949	1953	1953	1949	40
453	20241112	113600	6849767	1967	1967	1967	1967	0
454	20241112	113500	6849767	1967	1967	1967	1967	0
455	20241112	113400	6849767	1967	1967	1967	1967	0
456	20241112	113300	6849767	1967	1967	1967	1967	0
457	20241112	113200	6849767	1967	1967	1967	1967	0
458	20241112	113100	6849767	1967	1967	1967	1967	0
459	20241112	113000	6849767	1967	1967	1967	1967	0
460	20241112	112900	6849767	1967	1967	1967	1967	0
461	20241112	112800	6849767	1967	1967	1967	1967	0
462	20241112	112700	6849767	1967	1967	1967	1967	0
463	20241112	112600	6849767	1967	1967	1967	1967	0
464	20241112	112500	6849767	1967	1967	1967	1967	0
465	20241112	112400	6849767	1967	1967	1967	1967	0
466	20241112	112300	6849767	1967	1967	1967	1967	0
467	20241112	112200	6849767	1967	1967	1967	1967	0
468	20241112	112100	6849767	1967	1967	1967	1967	0
469	20241112	112000	6849767	1967	1967	1967	1967	0
470	20241112	111900	6849767	1967	1967	1967	1967	0
471	20241112	111800	6849767	1967	1967	1967	1967	0
472	20241112	111700	6849767	1967	1967	1967	1967	1
473	20241112	111600	6847800	1951	1951	1951	1951	0
474	20241112	111500	6847800	1951	1951	1951	1951	0
475	20241112	111400	6847800	1951	1951	1951	1951	0
476	20241112	111300	6847800	1951	1951	1951	1951	0
477	20241112	111200	6847800	1951	1951	1951	1951	0
478	20241112	111100	6847800	1951	1951	1951	1951	0
479	20241112	111000	6847800	1951	1951	1951	1951	0
480	20241112	110900	6847800	1951	1951	1951	1951	0
481	20241112	110800	6847800	1951	1951	1951	1951	0
482	20241112	110700	6847800	1951	1951	1951	1951	0
483	20241112	110600	6847800	1951	1951	1951	1951	21
484	20241112	110500	6806829	1951	1951	1951	1951	0
485	20241112	110400	6806829	1951	1951	1951	1951	21
486	20241112	110300	6765858	1951	1951	1951	1951	0
487	20241112	110200	6765858	1951	1951	1951	1951	0
488	20241112	110100	6765858	1951	1951	1951	1951	0
489	20241112	110000	6765858	1951	1951	1951	1951	92
490	20241112	105900	6586366	1951	1951	1951	1951	1
491	20241112	105800	6584415	1967	1967	1967	1967	0
492	20241112	105700	6584415	1967	1967	1967	1967	0
493	20241112	105600	6584415	1967	1967	1967	1967	0
494	20241112	105500	6584415	1967	1967	1967	1967	0
495	20241112	105400	6584415	1967	1967	1967	1967	0
496	20241112	105300	6584415	1967	1967	1967	1967	0
497	20241112	105200	6584415	1967	1967	1967	1967	1
498	20241112	105100	6582448	1951	1951	1951	1951	0
499	20241112	105000	6582448	1951	1951	1951	1951	0
500	20241112	104900	6582448	1951	1951	1951	1951	36
501	20241112	104800	6512212	1951	1951	1951	1951	0
502	20241112	104700	6512212	1951	1951	1951	1951	0
503	20241112	104600	6512212	1951	1951	1951	1951	1974
504	20241112	104500	2660938	1951	1951	1951	1951	0
505	20241112	104400	2660938	1951	1951	1951	1951	0
506	20241112	104300	2660938	1951	1951	1951	1951	0
507	20241112	104200	2660938	1951	1951	1951	1951	0
508	20241112	104100	2660938	1951	1951	1951	1951	26
509	20241112	104000	2610212	1949	1949	1949	1949	0
510	20241112	103900	2610212	1949	1949	1949	1949	0
511	20241112	103800	2610212	1949	1949	1949	1949	0
512	20241112	103700	2610212	1949	1949	1949	1949	67
513	20241112	103600	2479629	1946	1946	1946	1946	0
514	20241112	103500	2479629	1946	1946	1946	1946	0
515	20241112	103400	2479629	1946	1946	1946	1946	36
516	20241112	103300	2409573	1946	1946	1946	1946	0
517	20241112	103200	2409573	1946	1946	1946	1946	0
518	20241112	103100	2409573	1946	1946	1946	1946	0
519	20241112	103000	2409573	1946	1946	1946	1946	0
520	20241112	102900	2409573	1946	1946	1946	1946	0
521	20241112	102800	2409573	1946	1946	1946	1946	0
522	20241112	102700	2409573	1946	1946	1946	1946	0
523	20241112	102600	2409573	1946	1946	1946	1946	0
524	20241112	102500	2409573	1946	1946	1946	1946	0
525	20241112	102400	2409573	1946	1946	1946	1946	0
526	20241112	102300	2409573	1946	1946	1946	1946	0
527	20241112	102200	2409573	1946	1946	1946	1946	0
528	20241112	102100	2409573	1946	1946	1946	1946	0
529	20241112	102000	2409573	1946	1946	1946	1946	123
530	20241112	101900	2170215	1946	1946	1946	1946	0
531	20241112	101800	2170215	1946	1946	1946	1946	0
532	20241112	101700	2170215	1946	1946	1946	1946	0
533	20241112	101600	2170215	1946	1946	1946	1946	0
534	20241112	101500	2170215	1946	1946	1946	1946	0
535	20241112	101400	2170215	1946	1946	1946	1946	0
536	20241112	101300	2170215	1946	1946	1946	1946	0
537	20241112	101200	2170215	1946	1946	1946	1946	1
538	20241112	101100	2168269	1946	1946	1946	1946	0
539	20241112	101000	2168269	1946	1946	1946	1946	0
540	20241112	100900	2168269	1946	1946	1946	1946	26
541	20241112	100800	2117673	1946	1946	1946	1946	4
542	20241112	100700	2109889	1946	1946	1946	1946	0
543	20241112	100600	2109889	1946	1946	1946	1946	0
544	20241112	100500	2109889	1946	1946	1946	1946	0
545	20241112	100400	2109889	1946	1946	1946	1946	148
546	20241112	100300	1821881	1946	1946	1946	1946	0
547	20241112	100200	1821881	1946	1946	1946	1946	48
548	20241112	100100	1728473	1946	1946	1946	1946	0
549	20241112	100000	1728473	1946	1946	1946	1946	0
550	20241112	095900	1728473	1946	1946	1946	1946	0
551	20241112	095800	1728473	1946	1946	1946	1946	0
552	20241112	095700	1728473	1946	1946	1946	1946	135
553	20241112	095600	1465763	1946	1946	1946	1946	0
554	20241112	095500	1465763	1946	1946	1946	1946	0
555	20241112	095400	1465763	1946	1946	1946	1946	0
556	20241112	095300	1465763	1946	1946	1946	1946	0
557	20241112	095200	1465763	1946	1946	1946	1946	65
558	20241112	095100	1339273	1946	1946	1946	1946	0
559	20241112	095000	1339273	1946	1946	1946	1946	0
560	20241112	094900	1339273	1946	1946	1946	1946	0
561	20241112	094800	1339273	1946	1946	1946	1946	0
562	20241112	094700	1339273	1946	1946	1946	1946	0
563	20241112	094600	1339273	1946	1946	1946	1946	52
564	20241112	094500	1238081	1949	1949	1949	1949	0
565	20241112	094400	1238081	1949	1949	1949	1949	0
566	20241112	094300	1238081	1949	1949	1949	1949	0
567	20241112	094200	1238081	1949	1949	1949	1949	3
568	20241112	094100	1232234	1949	1949	1949	1949	0
569	20241112	094000	1232234	1949	1949	1949	1949	0
570	20241112	093900	1232234	1949	1949	1949	1949	0
571	20241112	093800	1232234	1949	1949	1949	1949	0
572	20241112	093700	1232234	1949	1949	1949	1949	86
573	20241112	093600	1064620	1949	1949	1949	1949	0
574	20241112	093500	1064620	1949	1949	1949	1949	0
575	20241112	093400	1064620	1949	1949	1949	1949	0
576	20241112	093300	1064620	1949	1949	1949	1949	0
577	20241112	093200	1064620	1949	1949	1949	1949	0
578	20241112	093100	1064620	1949	1949	1949	1949	51
579	20241112	093000	965221	1949	1949	1949	1949	252
580	20241112	092900	474073	1949	1949	1949	1949	5
581	20241112	092800	464328	1949	1949	1949	1949	4
582	20241112	092700	456532	1949	1949	1949	1949	0
583	20241112	092600	456532	1949	1949	1949	1949	0
584	20241112	092500	456532	1949	1949	1949	1949	0
585	20241112	092400	456532	1949	1949	1949	1949	0
586	20241112	092300	456532	1949	1949	1949	1949	0
587	20241112	092200	456532	1949	1949	1949	1949	0
588	20241112	092100	456532	1949	1949	1949	1949	15
589	20241112	092000	427297	1950	1951	1951	1950	100
590	20241112	091900	232248	1952	1952	1952	1952	60
591	20241112	091800	115128	1970	1970	1970	1970	0
592	20241112	091700	115128	1970	1970	1970	1970	0
593	20241112	091600	115128	1970	1970	1970	1970	0
594	20241112	091500	115128	1970	1970	1970	1970	0
595	20241112	091400	115128	1970	1970	1970	1970	0
596	20241112	091300	115128	1970	1970	1970	1970	0
597	20241112	091200	115128	1970	1970	1970	1970	0
598	20241112	091100	115128	1970	1970	1970	1970	0
599	20241112	091000	115128	1970	1970	1970	1970	0
600	20241112	090900	115128	1970	1970	1970	1970	0
601	20241112	090800	115128	1970	1970	1970	1970	0
602	20241112	090700	115128	1970	1970	1970	1970	0
603	20241112	090600	115128	1970	1970	1970	1970	0
604	20241112	090500	115128	1970	1970	1970	1970	0
605	20241112	090400	115128	1970	1970	1970	1970	0
606	20241112	090300	115128	1970	1970	1970	1970	0
607	20241112	090200	115128	1970	1970	1970	1970	0
608	20241112	090100	115128	1970	1970	1970	1970	1
609	20241112	090000	113158	1951	1951	1951	1951	58