KissMeData/145210/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203000	1219760339	1980	1980	1980	1980	7434
3	20241125	202900	1219760339	1980	1980	1980	1980	0
4	20241125	202800	1219760339	1980	1980	1980	1980	0
5	20241125	202700	1219760339	1980	1980	1980	1980	0
6	20241125	202600	1219760339	1980	1980	1980	1980	0
7	20241125	202500	1219760339	1980	1980	1980	1980	0
8	20241125	202400	1219760339	1980	1980	1980	1980	0
9	20241125	202300	1219760339	1980	1980	1980	1980	0
10	20241125	202200	1219760339	1980	1980	1980	1980	0
11	20241125	202100	1219760339	1980	1980	1980	1980	0
12	20241125	202000	1219760339	1980	1980	1980	1980	0
13	20241125	201900	1219760339	1980	1980	1980	1980	0
14	20241125	201800	1219760339	1980	1980	1980	1980	0
15	20241125	201700	1219760339	1980	1980	1980	1980	0
16	20241125	201600	1219760339	1980	1980	1980	1980	0
17	20241125	201500	1219760339	1980	1980	1980	1980	0
18	20241125	201400	1219760339	1980	1980	1980	1980	0
19	20241125	201300	1219760339	1980	1980	1980	1980	0
20	20241125	201200	1219760339	1980	1980	1980	1980	0
21	20241125	201100	1219760339	1980	1980	1980	1980	0
22	20241125	201000	1219760339	1980	1980	1980	1980	0
23	20241125	200900	1219760339	1980	1980	1980	1980	0
24	20241125	200800	1219760339	1980	1980	1980	1980	0
25	20241125	200700	1219760339	1980	1980	1980	1980	0
26	20241125	200600	1219760339	1980	1980	1980	1980	0
27	20241125	200500	1219760339	1980	1980	1980	1980	0
28	20241125	200400	1219760339	1980	1980	1980	1980	0
29	20241125	200300	1219760339	1980	1980	1980	1980	0
30	20241125	200200	1219760339	1980	1980	1980	1980	0
31	20241125	200100	1219760339	1980	1980	1980	1980	0
32	20241125	200000	1219760339	1980	1980	1980	1980	7434
33	20241125	195900	1219760339	1980	1980	1980	1980	0
34	20241125	195800	1219760339	1980	1980	1980	1980	0
35	20241125	195700	1219760339	1980	1980	1980	1980	0
36	20241125	195600	1219760339	1980	1980	1980	1980	0
37	20241125	195500	1219760339	1980	1980	1980	1980	0
38	20241125	195400	1219760339	1980	1980	1980	1980	0
39	20241125	195300	1219760339	1980	1980	1980	1980	0
40	20241125	195200	1219760339	1980	1980	1980	1980	0
41	20241125	195100	1219760339	1980	1980	1980	1980	0
42	20241125	195000	1219760339	1980	1980	1980	1980	0
43	20241125	194900	1219760339	1980	1980	1980	1980	0
44	20241125	194800	1219760339	1980	1980	1980	1980	0
45	20241125	194700	1219760339	1980	1980	1980	1980	0
46	20241125	194600	1219760339	1980	1980	1980	1980	0
47	20241125	194500	1219760339	1980	1980	1980	1980	0
48	20241125	194400	1219760339	1980	1980	1980	1980	0
49	20241125	194300	1219760339	1980	1980	1980	1980	0
50	20241125	194200	1219760339	1980	1980	1980	1980	0
51	20241125	194100	1219760339	1980	1980	1980	1980	0
52	20241125	194000	1219760339	1980	1980	1980	1980	0
53	20241125	193900	1219760339	1980	1980	1980	1980	0
54	20241125	193800	1219760339	1980	1980	1980	1980	0
55	20241125	193700	1219760339	1980	1980	1980	1980	0
56	20241125	193600	1219760339	1980	1980	1980	1980	0
57	20241125	193500	1219760339	1980	1980	1980	1980	0
58	20241125	193400	1219760339	1980	1980	1980	1980	0
59	20241125	193300	1219760339	1980	1980	1980	1980	0
60	20241125	193200	1219760339	1980	1980	1980	1980	0
61	20241125	193100	1219760339	1980	1980	1980	1980	0
62	20241125	193000	1219760339	1980	1980	1980	1980	7434
63	20241125	192900	1219760339	1980	1980	1980	1980	0
64	20241125	192800	1219760339	1980	1980	1980	1980	0
65	20241125	192700	1219760339	1980	1980	1980	1980	0
66	20241125	192600	1219760339	1980	1980	1980	1980	0
67	20241125	192500	1219760339	1980	1980	1980	1980	0
68	20241125	192400	1219760339	1980	1980	1980	1980	0
69	20241125	192300	1219760339	1980	1980	1980	1980	0
70	20241125	192200	1219760339	1980	1980	1980	1980	0
71	20241125	192100	1219760339	1980	1980	1980	1980	0
72	20241125	192000	1219760339	1980	1980	1980	1980	0
73	20241125	191900	1219760339	1980	1980	1980	1980	0
74	20241125	191800	1219760339	1980	1980	1980	1980	0
75	20241125	191700	1219760339	1980	1980	1980	1980	0
76	20241125	191600	1219760339	1980	1980	1980	1980	0
77	20241125	191500	1219760339	1980	1980	1980	1980	0
78	20241125	191400	1219760339	1980	1980	1980	1980	0
79	20241125	191300	1219760339	1980	1980	1980	1980	0
80	20241125	191200	1219760339	1980	1980	1980	1980	0
81	20241125	191100	1219760339	1980	1980	1980	1980	0
82	20241125	191000	1219760339	1980	1980	1980	1980	0
83	20241125	190900	1219760339	1980	1980	1980	1980	0
84	20241125	190800	1219760339	1980	1980	1980	1980	0
85	20241125	190700	1219760339	1980	1980	1980	1980	0
86	20241125	190600	1219760339	1980	1980	1980	1980	0
87	20241125	190500	1219760339	1980	1980	1980	1980	0
88	20241125	190400	1219760339	1980	1980	1980	1980	0
89	20241125	190300	1219760339	1980	1980	1980	1980	0
90	20241125	190200	1219760339	1980	1980	1980	1980	0
91	20241125	190100	1219760339	1980	1980	1980	1980	0
92	20241125	190000	1219760339	1980	1980	1980	1980	7434
93	20241125	185900	1219760339	1980	1980	1980	1980	0
94	20241125	185800	1219760339	1980	1980	1980	1980	0
95	20241125	185700	1219760339	1980	1980	1980	1980	0
96	20241125	185600	1219760339	1980	1980	1980	1980	0
97	20241125	185500	1219760339	1980	1980	1980	1980	0
98	20241125	185400	1219760339	1980	1980	1980	1980	0
99	20241125	185300	1219760339	1980	1980	1980	1980	0
100	20241125	185200	1219760339	1980	1980	1980	1980	0
101	20241125	185100	1219760339	1980	1980	1980	1980	0
102	20241125	185000	1219760339	1980	1980	1980	1980	0
103	20241125	184900	1219760339	1980	1980	1980	1980	0
104	20241125	184800	1219760339	1980	1980	1980	1980	0
105	20241125	184700	1219760339	1980	1980	1980	1980	0
106	20241125	184600	1219760339	1980	1980	1980	1980	0
107	20241125	184500	1219760339	1980	1980	1980	1980	0
108	20241125	184400	1219760339	1980	1980	1980	1980	0
109	20241125	184300	1219760339	1980	1980	1980	1980	0
110	20241125	184200	1219760339	1980	1980	1980	1980	0
111	20241125	184100	1219760339	1980	1980	1980	1980	0
112	20241125	184000	1219760339	1980	1980	1980	1980	0
113	20241125	183900	1219760339	1980	1980	1980	1980	0
114	20241125	183800	1219760339	1980	1980	1980	1980	0
115	20241125	183700	1219760339	1980	1980	1980	1980	0
116	20241125	183600	1219760339	1980	1980	1980	1980	0
117	20241125	183500	1219760339	1980	1980	1980	1980	0
118	20241125	183400	1219760339	1980	1980	1980	1980	0
119	20241125	183300	1219760339	1980	1980	1980	1980	0
120	20241125	183200	1219760339	1980	1980	1980	1980	0
121	20241125	183100	1219760339	1980	1980	1980	1980	0
122	20241125	183000	1219760339	1980	1980	1980	1980	7434
123	20241125	182900	1219760339	1980	1980	1980	1980	0
124	20241125	182800	1219760339	1980	1980	1980	1980	0
125	20241125	182700	1219760339	1980	1980	1980	1980	0
126	20241125	182600	1219760339	1980	1980	1980	1980	0
127	20241125	182500	1219760339	1980	1980	1980	1980	0
128	20241125	182400	1219760339	1980	1980	1980	1980	0
129	20241125	182300	1219760339	1980	1980	1980	1980	0
130	20241125	182200	1219760339	1980	1980	1980	1980	0
131	20241125	182100	1219760339	1980	1980	1980	1980	0
132	20241125	182000	1219760339	1980	1980	1980	1980	0
133	20241125	181900	1219760339	1980	1980	1980	1980	0
134	20241125	181800	1219760339	1980	1980	1980	1980	0
135	20241125	181700	1219760339	1980	1980	1980	1980	0
136	20241125	181600	1219760339	1980	1980	1980	1980	0
137	20241125	181500	1219760339	1980	1980	1980	1980	0
138	20241125	181400	1219760339	1980	1980	1980	1980	0
139	20241125	181300	1219760339	1980	1980	1980	1980	0
140	20241125	181200	1219760339	1980	1980	1980	1980	0
141	20241125	181100	1219760339	1980	1980	1980	1980	0
142	20241125	181000	1219760339	1980	1980	1980	1980	0
143	20241125	180900	1219760339	1980	1980	1980	1980	0
144	20241125	180800	1219760339	1980	1980	1980	1980	0
145	20241125	180700	1219760339	1980	1980	1980	1980	0
146	20241125	180600	1219760339	1980	1980	1980	1980	0
147	20241125	180500	1219760339	1980	1980	1980	1980	0
148	20241125	180400	1219760339	1980	1980	1980	1980	0
149	20241125	180300	1219760339	1980	1980	1980	1980	0
150	20241125	180200	1219760339	1980	1980	1980	1980	0
151	20241125	180100	1219760339	1980	1980	1980	1980	0
152	20241125	180000	1219760339	1980	1980	1980	1980	7434
153	20241125	175900	1219760339	1980	1980	1980	1980	0
154	20241125	175800	1219760339	1980	1980	1980	1980	0
155	20241125	175700	1219760339	1980	1980	1980	1980	0
156	20241125	175600	1219760339	1980	1980	1980	1980	0
157	20241125	175500	1219760339	1980	1980	1980	1980	0
158	20241125	175400	1219760339	1980	1980	1980	1980	0
159	20241125	175300	1219760339	1980	1980	1980	1980	0
160	20241125	175200	1219760339	1980	1980	1980	1980	0
161	20241125	175100	1219760339	1980	1980	1980	1980	0
162	20241125	175000	1219760339	1980	1980	1980	1980	0
163	20241125	174900	1219760339	1980	1980	1980	1980	0
164	20241125	174800	1219760339	1980	1980	1980	1980	0
165	20241125	174700	1219760339	1980	1980	1980	1980	0
166	20241125	174600	1219760339	1980	1980	1980	1980	0
167	20241125	174500	1219760339	1980	1980	1980	1980	0
168	20241125	174400	1219760339	1980	1980	1980	1980	0
169	20241125	174300	1219760339	1980	1980	1980	1980	0
170	20241125	174200	1219760339	1980	1980	1980	1980	0
171	20241125	174100	1219760339	1980	1980	1980	1980	0
172	20241125	174000	1219760339	1980	1980	1980	1980	0
173	20241125	173900	1219760339	1980	1980	1980	1980	0
174	20241125	173800	1219760339	1980	1980	1980	1980	0
175	20241125	173700	1219760339	1980	1980	1980	1980	0
176	20241125	173600	1219760339	1980	1980	1980	1980	0
177	20241125	173500	1219760339	1980	1980	1980	1980	0
178	20241125	173400	1219760339	1980	1980	1980	1980	0
179	20241125	173300	1219760339	1980	1980	1980	1980	0
180	20241125	173200	1219760339	1980	1980	1980	1980	0
181	20241125	173100	1219760339	1980	1980	1980	1980	0
182	20241125	173000	1219760339	1980	1980	1980	1980	7434
183	20241125	172900	1219760339	1980	1980	1980	1980	0
184	20241125	172800	1219760339	1980	1980	1980	1980	0
185	20241125	172700	1219760339	1980	1980	1980	1980	0
186	20241125	172600	1219760339	1980	1980	1980	1980	0
187	20241125	172500	1219760339	1980	1980	1980	1980	0
188	20241125	172400	1219760339	1980	1980	1980	1980	0
189	20241125	172300	1219760339	1980	1980	1980	1980	0
190	20241125	172200	1219760339	1980	1980	1980	1980	0
191	20241125	172100	1219760339	1980	1980	1980	1980	0
192	20241125	172000	1219760339	1980	1980	1980	1980	0
193	20241125	171900	1219760339	1980	1980	1980	1980	0
194	20241125	171800	1219760339	1980	1980	1980	1980	0
195	20241125	171700	1219760339	1980	1980	1980	1980	0
196	20241125	171600	1219760339	1980	1980	1980	1980	0
197	20241125	171500	1219760339	1980	1980	1980	1980	0
198	20241125	171400	1219760339	1980	1980	1980	1980	0
199	20241125	171300	1219760339	1980	1980	1980	1980	0
200	20241125	171200	1219760339	1980	1980	1980	1980	0
201	20241125	171100	1219760339	1980	1980	1980	1980	0
202	20241125	171000	1219760339	1980	1980	1980	1980	0
203	20241125	170900	1219760339	1980	1980	1980	1980	0
204	20241125	170800	1219760339	1980	1980	1980	1980	0
205	20241125	170700	1219760339	1980	1980	1980	1980	0
206	20241125	170600	1219760339	1980	1980	1980	1980	0
207	20241125	170500	1219760339	1980	1980	1980	1980	0
208	20241125	170400	1219760339	1980	1980	1980	1980	0
209	20241125	170300	1219760339	1980	1980	1980	1980	0
210	20241125	170200	1219760339	1980	1980	1980	1980	0
211	20241125	170100	1219760339	1980	1980	1980	1980	0
212	20241125	170000	1219760339	1980	1980	1980	1980	7434
213	20241125	165900	1219760339	1980	1980	1980	1980	0
214	20241125	165800	1219760339	1980	1980	1980	1980	0
215	20241125	165700	1219760339	1980	1980	1980	1980	0
216	20241125	165600	1219760339	1980	1980	1980	1980	0
217	20241125	165500	1219760339	1980	1980	1980	1980	0
218	20241125	165400	1219760339	1980	1980	1980	1980	0
219	20241125	165300	1219760339	1980	1980	1980	1980	0
220	20241125	165200	1219760339	1980	1980	1980	1980	0
221	20241125	165100	1219760339	1980	1980	1980	1980	0
222	20241125	165000	1219760339	1980	1980	1980	1980	0
223	20241125	164900	1219760339	1980	1980	1980	1980	0
224	20241125	164800	1219760339	1980	1980	1980	1980	0
225	20241125	164700	1219760339	1980	1980	1980	1980	0
226	20241125	164600	1219760339	1980	1980	1980	1980	0
227	20241125	164500	1219760339	1980	1980	1980	1980	0
228	20241125	164400	1219760339	1980	1980	1980	1980	0
229	20241125	164300	1219760339	1980	1980	1980	1980	0
230	20241125	164200	1219760339	1980	1980	1980	1980	0
231	20241125	164100	1219760339	1980	1980	1980	1980	0
232	20241125	164000	1219760339	1980	1980	1980	1980	0
233	20241125	163900	1219760339	1980	1980	1980	1980	0
234	20241125	163800	1219760339	1980	1980	1980	1980	0
235	20241125	163700	1219760339	1980	1980	1980	1980	0
236	20241125	163600	1219760339	1980	1980	1980	1980	0
237	20241125	163500	1219760339	1980	1980	1980	1980	0
238	20241125	163400	1219760339	1980	1980	1980	1980	0
239	20241125	163300	1219760339	1980	1980	1980	1980	0
240	20241125	163200	1219760339	1980	1980	1980	1980	0
241	20241125	163100	1219760339	1980	1980	1980	1980	0
242	20241125	163000	1219760339	1980	1980	1980	1980	7434
243	20241125	162900	1219760339	1980	1980	1980	1980	0
244	20241125	162800	1219760339	1980	1980	1980	1980	0
245	20241125	162700	1219760339	1980	1980	1980	1980	0
246	20241125	162600	1219760339	1980	1980	1980	1980	0
247	20241125	162500	1219760339	1980	1980	1980	1980	0
248	20241125	162400	1219760339	1980	1980	1980	1980	0
249	20241125	162300	1219760339	1980	1980	1980	1980	0
250	20241125	162200	1219760339	1980	1980	1980	1980	0
251	20241125	162100	1219760339	1980	1980	1980	1980	0
252	20241125	162000	1219760339	1980	1980	1980	1980	0
253	20241125	161900	1219760339	1980	1980	1980	1980	0
254	20241125	161800	1219760339	1980	1980	1980	1980	0
255	20241125	161700	1219760339	1980	1980	1980	1980	0
256	20241125	161600	1219760339	1980	1980	1980	1980	0
257	20241125	161500	1219760339	1980	1980	1980	1980	0
258	20241125	161400	1219760339	1980	1980	1980	1980	0
259	20241125	161300	1219760339	1980	1980	1980	1980	0
260	20241125	161200	1219760339	1980	1980	1980	1980	0
261	20241125	161100	1219760339	1980	1980	1980	1980	0
262	20241125	161000	1219760339	1980	1980	1980	1980	0
263	20241125	160900	1219760339	1980	1980	1980	1980	0
264	20241125	160800	1219760339	1980	1980	1980	1980	0
265	20241125	160700	1219760339	1980	1980	1980	1980	0
266	20241125	160600	1219760339	1980	1980	1980	1980	0
267	20241125	160500	1219760339	1980	1980	1980	1980	0
268	20241125	160400	1219760339	1980	1980	1980	1980	0
269	20241125	160300	1219760339	1980	1980	1980	1980	0
270	20241125	160200	1219760339	1980	1980	1980	1980	0
271	20241125	160100	1219760339	1980	1980	1980	1980	0
272	20241125	160000	1219760339	1980	1980	1980	1980	7434
273	20241125	155900	1219760339	1980	1980	1980	1980	0
274	20241125	155800	1219760339	1980	1980	1980	1980	0
275	20241125	155700	1219760339	1980	1980	1980	1980	0
276	20241125	155600	1219760339	1980	1980	1980	1980	0
277	20241125	155500	1219760339	1980	1980	1980	1980	0
278	20241125	155400	1219760339	1980	1980	1980	1980	0
279	20241125	155300	1219760339	1980	1980	1980	1980	0
280	20241125	155200	1219760339	1980	1980	1980	1980	0
281	20241125	155100	1219760339	1980	1980	1980	1980	0
282	20241125	155000	1219760339	1980	1980	1980	1980	0
283	20241125	154900	1219760339	1980	1980	1980	1980	0
284	20241125	154800	1219760339	1980	1980	1980	1980	0
285	20241125	154700	1219760339	1980	1980	1980	1980	0
286	20241125	154600	1219760339	1980	1980	1980	1980	0
287	20241125	154500	1219760339	1980	1980	1980	1980	0
288	20241125	154400	1219760339	1980	1980	1980	1980	0
289	20241125	154300	1219760339	1980	1980	1980	1980	0
290	20241125	154200	1219760339	1980	1980	1980	1980	0
291	20241125	154100	1219760339	1980	1980	1980	1980	0
292	20241125	154000	1219760339	1980	1980	1980	1980	0
293	20241125	153900	1219760339	1980	1980	1980	1980	0
294	20241125	153800	1219760339	1980	1980	1980	1980	0
295	20241125	153700	1219760339	1980	1980	1980	1980	0
296	20241125	153600	1219760339	1980	1980	1980	1980	0
297	20241125	153500	1219760339	1980	1980	1980	1980	0
298	20241125	153400	1219760339	1980	1980	1980	1980	0
299	20241125	153300	1219760339	1980	1980	1980	1980	0
300	20241125	153200	1219760339	1980	1980	1980	1980	0
301	20241125	153100	1219760339	1980	1980	1980	1980	0
302	20241125	153000	1219760339	1980	1980	1980	1980	14868
303	20241125	152900	1205041019	1969	1969	1969	1969	0
304	20241125	152800	1205041019	1969	1969	1969	1969	0
305	20241125	152700	1205041019	1969	1969	1969	1969	0
306	20241125	152600	1205041019	1969	1969	1969	1969	0
307	20241125	152500	1205041019	1969	1969	1969	1969	0
308	20241125	152400	1205041019	1969	1969	1969	1969	0
309	20241125	152300	1205041019	1969	1969	1969	1969	0
310	20241125	152200	1205041019	1969	1969	1969	1969	0
311	20241125	152100	1205041019	1969	1969	1969	1969	0
312	20241125	152000	1205041019	1969	1969	1969	1969	0
313	20241125	151900	1205041019	1969	1969	1969	1969	100
314	20241125	151800	1204844119	1970	1969	1970	1962	7192
315	20241125	151700	1190701551	1964	1963	1964	1963	40
316	20241125	151600	1190623011	1962	1972	1972	1962	573
317	20241125	151500	1189493075	1972	1971	1972	1970	1103
318	20241125	151400	1187318400	1971	1961	1971	1961	419
319	20241125	151300	1186495551	1961	1971	1971	1961	808
320	20241125	151200	1184911043	1971	1970	1971	1961	7452
321	20241125	151100	1170253564	1971	1971	1971	1971	145
322	20241125	151000	1169967769	1971	1971	1971	1971	154
323	20241125	150900	1169664235	1971	1962	1971	1962	552
324	20241125	150800	1168577585	1962	1962	1962	1962	999
325	20241125	150700	1166617547	1961	1962	1963	1961	194
326	20241125	150600	1166237105	1962	1963	1963	1962	327
327	20241125	150500	1165595524	1970	1964	1970	1963	101
328	20241125	150400	1165397251	1964	1971	1971	1964	710
329	20241125	150300	1164001735	1971	1971	1971	1971	91
330	20241125	150200	1163822374	1971	1971	1971	1971	184
331	20241125	150100	1163459710	1971	1971	1971	1971	5
332	20241125	150000	1163449855	1971	1971	1971	1971	19
333	20241125	145900	1163412406	1971	1965	1971	1962	2155
334	20241125	145800	1159179785	1965	1969	1969	1965	115
335	20241125	145700	1158953762	1969	1969	1969	1969	40
336	20241125	145600	1158875002	1965	1970	1970	1965	1512
337	20241125	145500	1155901954	1971	1971	1971	1968	208
338	20241125	145400	1155492586	1971	1972	1972	1971	67
339	20241125	145300	1155360518	1972	1973	1973	1972	13
340	20241125	145200	1155334880	1971	1971	1971	1970	101
341	20241125	145100	1155135859	1971	1968	1976	1968	284
342	20241125	145000	1154575290	1977	1977	1977	1977	5
343	20241125	144900	1154565405	1977	1977	1977	1977	4
344	20241125	144800	1154557497	1977	1978	1978	1977	8
345	20241125	144700	1154541676	1979	1979	1979	1979	4
346	20241125	144600	1154533760	1980	1980	1980	1980	307
347	20241125	144500	1153925900	1980	1968	1980	1968	565
348	20241125	144400	1152807840	1968	1968	1968	1968	55
349	20241125	144300	1152699600	1967	1967	1967	1967	0
350	20241125	144200	1152699600	1967	1967	1967	1967	3647
351	20241125	144100	1145525951	1973	1973	1973	1973	437
352	20241125	144000	1144663750	1973	1973	1973	1973	10
353	20241125	143900	1144644020	1980	1980	1980	1980	0
354	20241125	143800	1144644020	1980	1980	1980	1980	70
355	20241125	143700	1144505420	1980	1980	1980	1980	30
356	20241125	143600	1144446020	1983	1983	1983	1983	509
357	20241125	143500	1143436673	1974	1974	1974	1974	0
358	20241125	143400	1143436673	1974	1975	1976	1974	166
359	20241125	143300	1143108749	1967	1967	1967	1967	0
360	20241125	143200	1143108749	1967	1967	1968	1966	1099
361	20241125	143100	1140946947	1967	1967	1967	1967	9
362	20241125	143000	1140929244	1967	1984	1984	1967	565
363	20241125	142900	1139817600	1985	1985	1985	1985	45
364	20241125	142800	1139728275	1985	1985	1985	1985	44
365	20241125	142700	1139640935	1985	1985	1985	1985	32
366	20241125	142600	1139577415	1985	1980	1985	1980	837
367	20241125	142500	1137917885	1980	1980	1980	1980	1533
368	20241125	142400	1134882545	1981	1980	1981	1980	4035
369	20241125	142300	1126893244	1983	1983	1983	1983	33
370	20241125	142200	1126827805	1984	1979	1985	1971	9091
371	20241125	142100	1108794948	1984	1984	1984	1983	1451
372	20241125	142000	1105917288	1984	1980	1984	1980	2074
373	20241125	141900	1101805699	1979	1971	1979	1971	4803
374	20241125	141800	1092315059	1971	1971	1971	1971	1131
375	20241125	141700	1090085858	1971	1975	1975	1971	148
376	20241125	141600	1089793918	1975	1973	1975	1973	2179
377	20241125	141500	1085492808	1971	1956	1972	1956	2604
378	20241125	141400	1080371373	1956	1950	1956	1950	88
379	20241125	141300	1080199373	1944	1944	1944	1944	0
380	20241125	141200	1080199373	1944	1939	1944	1939	711
381	20241125	141100	1078818557	1939	1939	1940	1939	109
382	20241125	141000	1078607183	1940	1940	1940	1938	235
383	20241125	140900	1078151530	1940	1937	1940	1937	770
384	20241125	140800	1076659168	1937	1937	1937	1937	234
385	20241125	140700	1076205910	1937	1937	1938	1936	346
386	20241125	140600	1075535714	1936	1938	1938	1935	705
387	20241125	140500	1074170119	1936	1936	1936	1936	171
388	20241125	140400	1073839063	1936	1938	1938	1936	96
389	20241125	140300	1073653159	1937	1940	1940	1937	430
390	20241125	140200	1072819965	1937	1940	1940	1937	28
391	20241125	140100	1072765648	1940	1940	1940	1937	1030
392	20241125	140000	1070770245	1940	1946	1946	1940	1324
393	20241125	135900	1068199725	1945	1946	1946	1945	41
394	20241125	135800	1068119962	1946	1946	1946	1946	105
395	20241125	135700	1067915632	1946	1948	1948	1946	628
396	20241125	135600	1066693492	1951	1968	1968	1951	885
397	20241125	135500	1064965155	1968	1968	1968	1968	0
398	20241125	135400	1064965155	1968	1968	1968	1968	0
399	20241125	135300	1064965155	1968	1968	1968	1968	0
400	20241125	135200	1064965155	1968	1966	1968	1966	23
401	20241125	135100	1064919933	1966	1965	1966	1965	868
402	20241125	135000	1063213525	1965	1965	1965	1965	100
403	20241125	134900	1063017025	1963	1963	1963	1963	1
404	20241125	134800	1063015062	1963	1960	1963	1960	2595
405	20241125	134700	1057927226	1960	1960	1960	1960	0
406	20241125	134600	1057927226	1960	1960	1960	1960	0
407	20241125	134500	1057927226	1960	1960	1960	1960	0
408	20241125	134400	1057927226	1960	1960	1960	1960	5
409	20241125	134300	1057917426	1960	1942	1960	1940	3742
410	20241125	134200	1050623528	1950	1950	1950	1950	0
411	20241125	134100	1050623528	1950	1950	1950	1950	2
412	20241125	134000	1050619628	1951	1952	1952	1951	409
413	20241125	133900	1049821310	1952	1952	1952	1952	1
414	20241125	133800	1049819358	1953	1950	1953	1941	2509
415	20241125	133700	1044946706	1957	1960	1960	1957	218
416	20241125	133600	1044520072	1960	1960	1960	1960	26
417	20241125	133500	1044469112	1957	1957	1959	1957	886
418	20241125	133400	1042735010	1957	1957	1957	1957	0
419	20241125	133300	1042735010	1957	1957	1957	1957	0
420	20241125	133200	1042735010	1957	1957	1957	1957	10
421	20241125	133100	1042715440	1957	1957	1957	1957	0
422	20241125	133000	1042715440	1957	1957	1957	1943	4
423	20241125	132900	1042707636	1943	1943	1943	1943	0
424	20241125	132800	1042707636	1943	1943	1943	1943	60
425	20241125	132700	1042591056	1943	1946	1946	1943	146
426	20241125	132600	1042307229	1959	1959	1959	1959	0
427	20241125	132500	1042307229	1959	1968	1968	1959	1873
428	20241125	132400	1038637986	1960	1960	1960	1960	76
429	20241125	132300	1038489026	1968	1968	1968	1968	0
430	20241125	132200	1038489026	1968	1968	1968	1968	2
431	20241125	132100	1038485090	1959	1959	1959	1959	174
432	20241125	132000	1038144224	1961	1968	1968	1961	1305
433	20241125	131900	1035577753	1967	1967	1967	1967	95
434	20241125	131800	1035390888	1967	1967	1967	1967	0
435	20241125	131700	1035390888	1967	1967	1967	1967	131
436	20241125	131600	1035133211	1968	1966	1968	1966	469
437	20241125	131500	1034210512	1967	1967	1967	1967	200
438	20241125	131400	1033817112	1967	1967	1967	1967	1
439	20241125	131300	1033815145	1966	1959	1967	1959	1232
440	20241125	131200	1031394461	1966	1959	1966	1959	2202
441	20241125	131100	1027072906	1959	1959	1959	1959	33
442	20241125	131000	1027008259	1950	1958	1959	1950	20
443	20241125	130900	1026969242	1946	1958	1958	1946	1011
444	20241125	130800	1024989716	1958	1939	1958	1939	10730
445	20241125	130700	1004159978	1939	1939	1939	1939	0
446	20241125	130600	1004159978	1939	1937	1939	1936	88
447	20241125	130500	1003989591	1937	1939	1939	1937	31
448	20241125	130400	1003929524	1940	1940	1940	1940	0
449	20241125	130300	1003929524	1940	1936	1940	1936	149
450	20241125	130200	1003640761	1936	1936	1936	1936	50
451	20241125	130100	1003543961	1936	1933	1936	1933	11
452	20241125	130000	1003522695	1933	1933	1933	1933	114
453	20241125	125900	1003302333	1936	1936	1936	1933	230
454	20241125	125800	1002857413	1934	1934	1934	1934	216
455	20241125	125700	1002439669	1937	1937	1937	1937	1
456	20241125	125600	1002437732	1933	1933	1933	1933	0
457	20241125	125500	1002437732	1933	1933	1933	1933	11
458	20241125	125400	1002416469	1933	1933	1933	1933	99
459	20241125	125300	1002225102	1932	1932	1932	1932	0
460	20241125	125200	1002225102	1932	1932	1932	1932	0
461	20241125	125100	1002225102	1932	1934	1934	1932	371
462	20241125	125000	1001508013	1934	1934	1934	1934	0
463	20241125	124900	1001508013	1934	1934	1934	1934	0
464	20241125	124800	1001508013	1934	1934	1934	1934	0
465	20241125	124700	1001508013	1934	1934	1934	1934	200
466	20241125	124600	1001121213	1935	1935	1935	1935	0
467	20241125	124500	1001121213	1935	1935	1935	1935	96
468	20241125	124400	1000935453	1936	1935	1936	1935	56
469	20241125	124300	1000827090	1937	1937	1937	1937	0
470	20241125	124200	1000827090	1937	1937	1937	1937	604
471	20241125	124100	999657142	1938	1937	1938	1937	648
472	20241125	124000	998401965	1937	1937	1937	1937	0
473	20241125	123900	998401965	1937	1937	1937	1937	0
474	20241125	123800	998401965	1937	1932	1937	1932	15
475	20241125	123700	998372960	1932	1932	1932	1932	0
476	20241125	123600	998372960	1932	1932	1932	1932	105
477	20241125	123500	998170100	1932	1932	1932	1932	504
478	20241125	123400	997196372	1933	1934	1934	1933	252
479	20241125	123300	996709086	1934	1934	1934	1934	0
480	20241125	123200	996709086	1934	1934	1934	1934	0
481	20241125	123100	996709086	1934	1934	1934	1934	0
482	20241125	123000	996709086	1934	1942	1942	1934	1034
483	20241125	122900	994705373	1942	1941	1942	1941	61
484	20241125	122800	994586969	1941	1941	1941	1941	2
485	20241125	122700	994583087	1942	1942	1942	1942	0
486	20241125	122600	994583087	1942	1942	1942	1942	60
487	20241125	122500	994466567	1938	1938	1938	1938	200
488	20241125	122400	994078967	1938	1938	1938	1938	0
489	20241125	122300	994078967	1938	1938	1938	1938	1
490	20241125	122200	994077029	1934	1934	1934	1934	0
491	20241125	122100	994077029	1934	1934	1934	1934	0
492	20241125	122000	994077029	1934	1934	1934	1934	0
493	20241125	121900	994077029	1934	1934	1934	1934	50
494	20241125	121800	993980329	1933	1933	1933	1933	0
495	20241125	121700	993980329	1933	1933	1933	1933	100
496	20241125	121600	993787029	1933	1935	1935	1933	354
497	20241125	121500	993102553	1935	1934	1935	1934	356
498	20241125	121400	992413705	1934	1938	1938	1934	79
499	20241125	121300	992260689	1939	1939	1939	1939	0
500	20241125	121200	992260689	1939	1939	1939	1939	15
501	20241125	121100	992231604	1941	1941	1941	1941	1
502	20241125	121000	992229663	1933	1933	1933	1933	43
503	20241125	120900	992146544	1933	1933	1933	1933	30
504	20241125	120800	992088554	1936	1936	1936	1936	0
505	20241125	120700	992088554	1936	1935	1936	1935	378
506	20241125	120600	991356947	1933	1934	1935	1933	152
507	20241125	120500	991062993	1935	1935	1935	1935	188
508	20241125	120400	990699213	1935	1936	1936	1935	129
509	20241125	120300	990449569	1936	1936	1936	1936	0
510	20241125	120200	990449569	1936	1938	1938	1935	694
511	20241125	120100	989105915	1943	1943	1943	1943	1
512	20241125	120000	989103972	1943	1943	1943	1943	0
513	20241125	115900	989103972	1943	1943	1943	1943	250
514	20241125	115800	988618222	1943	1943	1943	1943	0
515	20241125	115700	988618222	1943	1939	1943	1939	1646
516	20241125	115600	985425630	1938	1938	1938	1938	10
517	20241125	115500	985406250	1939	1939	1939	1939	0
518	20241125	115400	985406250	1939	1939	1939	1939	0
519	20241125	115300	985406250	1939	1939	1939	1939	115
520	20241125	115200	985183265	1940	1940	1941	1940	225
521	20241125	115100	984746660	1939	1939	1939	1939	50
522	20241125	115000	984649710	1941	1941	1941	1941	0
523	20241125	114900	984649710	1941	1940	1941	1940	272
524	20241125	114800	984121779	1942	1942	1942	1942	1
525	20241125	114700	984119837	1938	1939	1939	1938	10
526	20241125	114600	984100456	1940	1946	1946	1940	21
527	20241125	114500	984059710	1930	1941	1941	1930	802
528	20241125	114400	982506469	1947	1947	1947	1947	0
529	20241125	114300	982506469	1947	1937	1947	1937	3
530	20241125	114200	982500638	1940	1941	1941	1940	50
531	20241125	114100	982403608	1943	1943	1943	1943	1
532	20241125	114000	982401665	1945	1946	1946	1945	219
533	20241125	113900	981975636	1947	1947	1947	1947	45
534	20241125	113800	981888021	1947	1947	1947	1947	40
535	20241125	113700	981810141	1947	1947	1947	1947	101
536	20241125	113600	981613494	1943	1940	1943	1940	893
537	20241125	113500	979879200	1941	1941	1941	1941	0
538	20241125	113400	979879200	1941	1941	1941	1941	110
539	20241125	113300	979665690	1941	1941	1942	1941	1938
540	20241125	113200	975902172	1942	1929	1942	1929	941
541	20241125	113100	974085740	1930	1920	1931	1920	140
542	20241125	113000	973816859	1925	1925	1925	1925	36
543	20241125	112900	973747559	1906	1905	1906	1905	102
544	20241125	112800	973553149	1923	1904	1923	1900	2991
545	20241125	112700	967833222	1904	1932	1932	1901	5902
546	20241125	112600	956528458	1946	1946	1946	1946	0
547	20241125	112500	956528458	1946	1946	1946	1946	1
548	20241125	112400	956526512	1937	1936	1937	1929	4771
549	20241125	112300	947304778	1936	1945	1945	1936	32
550	20241125	112200	947242645	1947	1939	1947	1936	24
551	20241125	112100	947196088	1939	1939	1939	1932	150
552	20241125	112000	946905588	1932	1935	1935	1932	294
553	20241125	111900	946337313	1939	1938	1939	1936	193
554	20241125	111800	945963467	1940	1940	1940	1939	2291
555	20241125	111700	941519948	1939	1946	1947	1939	426
556	20241125	111600	940691931	1950	1950	1950	1950	1
557	20241125	111500	940689981	1943	1943	1943	1943	8
558	20241125	111400	940674437	1940	1940	1940	1939	3391
559	20241125	111300	934095914	1942	1942	1942	1942	987
560	20241125	111200	932179160	1958	1952	1958	1942	1523
561	20241125	111100	929219411	1958	1958	1958	1958	10
562	20241125	111000	929199831	1958	1958	1958	1958	1
563	20241125	110900	929197873	1952	1952	1952	1952	0
564	20241125	110800	929197873	1952	1952	1952	1952	700
565	20241125	110700	927831473	1952	1946	1952	1946	1112
566	20241125	110600	925662383	1946	1946	1946	1946	570
567	20241125	110500	924553163	1944	1946	1946	1944	4925
568	20241125	110400	914977543	1946	1946	1946	1946	361
569	20241125	110300	914275037	1946	1947	1947	1946	707
570	20241125	110200	912899113	1947	1947	1947	1947	571
571	20241125	110100	911787376	1947	1950	1950	1947	1018
572	20241125	110000	909804276	1952	1952	1952	1952	256
573	20241125	105900	909304564	1957	1957	1957	1957	0
574	20241125	105800	909304564	1957	1957	1957	1957	10
575	20241125	105700	909284994	1957	1956	1957	1956	820
576	20241125	105600	907680476	1957	1952	1957	1952	51
577	20241125	105500	907580919	1947	1955	1957	1947	1339
578	20241125	105400	904964791	1953	1955	1955	1953	161
579	20241125	105300	904650302	1955	1955	1955	1955	0
580	20241125	105200	904650302	1955	1955	1955	1955	10
581	20241125	105100	904630752	1955	1954	1956	1954	370
582	20241125	105000	903907672	1956	1947	1956	1947	101
583	20241125	104900	903711016	1947	1947	1956	1947	3101
584	20241125	104800	897673360	1948	1958	1958	1948	227
585	20241125	104700	897230834	1958	1947	1958	1947	1001
586	20241125	104600	895281876	1947	1947	1947	1947	121
587	20241125	104500	895046289	1946	1946	1946	1946	3743
588	20241125	104400	887762411	1946	1946	1946	1946	100
589	20241125	104300	887567811	1964	1943	1964	1940	3231
590	20241125	104200	881285090	1944	1953	1953	1942	4204
591	20241125	104100	873103621	1953	1971	1971	1952	1732
592	20241125	104000	869720911	1965	1963	1965	1945	4784
593	20241125	103900	860376318	1963	1971	1971	1963	1320
594	20241125	103800	857780428	1971	1974	1974	1971	528
595	20241125	103700	856738559	1975	1977	1977	1975	1371
596	20241125	103600	854029940	1977	1977	1977	1976	534
597	20241125	103500	852974456	1977	1982	1982	1977	1867
598	20241125	103400	849277520	1981	1990	1990	1981	3952
599	20241125	103300	841445072	1990	1981	1990	1981	4136
600	20241125	103200	833251647	1981	1983	1983	1981	693
601	20241125	103100	831877998	1983	1995	1995	1983	1154
602	20241125	103000	829584814	1995	1983	1995	1981	1270
603	20241125	102900	827068484	1996	1997	1997	1996	455
604	20241125	102800	826160184	1996	1994	1996	1994	1481
605	20241125	102700	823205746	1994	1984	1994	1982	53
606	20241125	102600	823100660	1996	1985	1996	1983	736
607	20241125	102500	821640730	1997	1983	1999	1983	4
608	20241125	102400	821632754	1981	1996	1999	1981	6978
609	20241125	102300	807736920	1996	1999	1999	1996	2814
610	20241125	102200	802113167	1999	2005	2005	1999	1072
611	20241125	102100	799963999	2000	2005	2005	2000	18
612	20241125	102000	799927964	2005	2005	2005	2005	799
613	20241125	101900	798325969	2005	2005	2005	2005	369
614	20241125	101800	797586124	2005	2005	2005	2005	407
615	20241125	101700	796770089	2000	2005	2010	2000	1312
616	20241125	101600	794138409	1999	1998	2005	1998	3427
617	20241125	101500	787286871	1998	1990	1998	1990	426
618	20241125	101400	786437711	1996	1995	1998	1990	1468
619	20241125	101300	783512597	1998	1995	1998	1995	34
620	20241125	101200	783444761	1995	1995	1995	1990	2009
621	20241125	101100	779443548	1995	1999	1999	1995	66
622	20241125	101000	779311618	1999	1999	1999	1995	81
623	20241125	100900	779149839	2000	2000	2000	2000	0
624	20241125	100800	779149839	2000	2000	2000	2000	1
625	20241125	100700	779147839	2010	2005	2010	2000	555
626	20241125	100600	778033524	2005	1991	2005	1990	1188
627	20241125	100500	775665581	1990	2005	2005	1990	1260
628	20241125	100400	773148876	2005	2015	2015	1990	1575
629	20241125	100300	770008875	1993	1997	2010	1993	4386
630	20241125	100200	761238789	1997	2000	2015	1997	3168
631	20241125	100100	754906448	2000	2010	2010	2000	1146
632	20241125	100000	752613328	2005	2025	2030	2005	2259
633	20241125	095900	748063713	2005	2015	2035	2000	3778
634	20241125	095800	740424328	2005	2000	2010	2000	786
635	20241125	095700	738846288	2005	1997	2020	1983	5545
636	20241125	095600	727745982	1997	1983	1998	1965	5515
637	20241125	095500	716821196	1985	2005	2005	1985	8236
638	20241125	095400	700361752	2005	2010	2020	2005	2774
639	20241125	095300	694799267	2010	2015	2025	2010	4933
640	20241125	095200	684865442	2030	2045	2055	2015	25527
641	20241125	095100	632942832	2050	2040	2050	2030	5838
642	20241125	095000	621009022	2040	2065	2070	2035	12449
643	20241125	094900	595445247	2065	2050	2080	2035	20510
644	20241125	094800	553184362	2050	2050	2050	2045	2657
645	20241125	094700	547739302	2035	2030	2050	2030	19340
646	20241125	094600	508190822	2025	2015	2035	2015	2621
647	20241125	094500	502894567	2015	2020	2030	2015	4610
648	20241125	094400	493569362	2015	2015	2020	2005	5280
649	20241125	094300	482954527	2015	2040	2040	2015	7351
650	20241125	094200	468054862	2045	2025	2050	2020	12932
651	20241125	094100	441774492	2000	2000	2020	1998	9855
652	20241125	094000	421980707	2000	2030	2035	1998	14697
653	20241125	093900	392427869	2020	2025	2050	2005	22510
654	20241125	093800	346685389	2025	2025	2040	2000	30950
655	20241125	093700	284106009	2000	2000	2000	2000	0
656	20241125	093600	284106009	2000	1980	2000	1963	21744
657	20241125	093500	240856161	1979	1967	1979	1967	12583
658	20241125	093400	216022025	1965	1960	1965	1960	4576
659	20241125	093300	207037671	1961	1961	1961	1961	0
660	20241125	093200	207037671	1961	1961	1961	1961	349
661	20241125	093100	206353282	1963	1962	1963	1962	30
662	20241125	093000	206294412	1961	1945	1961	1945	4575
663	20241125	092900	197360849	1943	1943	1945	1943	199
664	20241125	092800	196974092	1951	1944	1956	1943	1988
665	20241125	092700	193109166	1956	1954	1958	1954	114
666	20241125	092600	192886167	1957	1943	1957	1942	1025
667	20241125	092500	190893476	1941	1941	1941	1941	0
668	20241125	092400	190893476	1941	1941	1966	1941	48
669	20241125	092300	190799383	1941	1941	1941	1941	2671
670	20241125	092200	185614972	1941	1961	1970	1941	6291
671	20241125	092100	173267657	1962	1976	1980	1951	682
672	20241125	092000	171927256	1973	1940	1973	1939	26677
673	20241125	091900	119822848	1940	1940	1945	1940	4822
674	20241125	091800	110466448	1940	1923	1940	1923	868
675	20241125	091700	108786203	1935	1940	1940	1930	7476
676	20241125	091600	94344530	1947	1941	1947	1941	4326
677	20241125	091500	85938268	1942	1935	1944	1921	8781
678	20241125	091400	68966870	1924	1895	1935	1880	10188
679	20241125	091300	49461564	1895	1895	1900	1895	4901
680	20241125	091200	40173034	1895	1895	1895	1895	4312
681	20241125	091100	32001794	1895	1881	1895	1880	1024
682	20241125	091000	30076271	1895	1895	1895	1880	3704
683	20241125	090900	23084960	1905	1898	1907	1890	2109
684	20241125	090800	19079664	1890	1863	1890	1863	2777
685	20241125	090700	13857080	1862	1845	1862	1845	7222
686	20241125	090600	492365	1840	1845	1846	1823	140
687	20241125	090500	235269	1845	1845	1845	1845	15
688	20241125	090400	207594	1821	1821	1821	1821	0
689	20241125	090300	207594	1821	1821	1821	1821	0
690	20241125	090200	207594	1821	1821	1821	1821	89
691	20241125	090100	45525	1821	1821	1821	1821	1
692	20241125	090000	43704	1821	1821	1821	1821	24