KissMeData/065570/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194000	220581442	1896	1896	1896	1896	2296
3	20241113	193900	220581442	1896	1896	1896	1896	0
4	20241113	193800	220581442	1896	1896	1896	1896	0
5	20241113	193700	220581442	1896	1896	1896	1896	0
6	20241113	193600	220581442	1896	1896	1896	1896	0
7	20241113	193500	220581442	1896	1896	1896	1896	0
8	20241113	193400	220581442	1896	1896	1896	1896	0
9	20241113	193300	220581442	1896	1896	1896	1896	0
10	20241113	193200	220581442	1896	1896	1896	1896	0
11	20241113	193100	220581442	1896	1896	1896	1896	0
12	20241113	193000	220581442	1896	1896	1896	1896	0
13	20241113	192900	220581442	1896	1896	1896	1896	0
14	20241113	192800	220581442	1896	1896	1896	1896	0
15	20241113	192700	220581442	1896	1896	1896	1896	0
16	20241113	192600	220581442	1896	1896	1896	1896	0
17	20241113	192500	220581442	1896	1896	1896	1896	0
18	20241113	192400	220581442	1896	1896	1896	1896	0
19	20241113	192300	220581442	1896	1896	1896	1896	0
20	20241113	192200	220581442	1896	1896	1896	1896	0
21	20241113	192100	220581442	1896	1896	1896	1896	0
22	20241113	192000	220581442	1896	1896	1896	1896	0
23	20241113	191900	220581442	1896	1896	1896	1896	0
24	20241113	191800	220581442	1896	1896	1896	1896	0
25	20241113	191700	220581442	1896	1896	1896	1896	0
26	20241113	191600	220581442	1896	1896	1896	1896	0
27	20241113	191500	220581442	1896	1896	1896	1896	0
28	20241113	191400	220581442	1896	1896	1896	1896	0
29	20241113	191300	220581442	1896	1896	1896	1896	0
30	20241113	191200	220581442	1896	1896	1896	1896	0
31	20241113	191100	220581442	1896	1896	1896	1896	0
32	20241113	191000	220581442	1896	1896	1896	1896	2296
33	20241113	190900	220581442	1896	1896	1896	1896	0
34	20241113	190800	220581442	1896	1896	1896	1896	0
35	20241113	190700	220581442	1896	1896	1896	1896	0
36	20241113	190600	220581442	1896	1896	1896	1896	0
37	20241113	190500	220581442	1896	1896	1896	1896	0
38	20241113	190400	220581442	1896	1896	1896	1896	0
39	20241113	190300	220581442	1896	1896	1896	1896	0
40	20241113	190200	220581442	1896	1896	1896	1896	0
41	20241113	190100	220581442	1896	1896	1896	1896	0
42	20241113	190000	220581442	1896	1896	1896	1896	0
43	20241113	185900	220581442	1896	1896	1896	1896	0
44	20241113	185800	220581442	1896	1896	1896	1896	0
45	20241113	185700	220581442	1896	1896	1896	1896	0
46	20241113	185600	220581442	1896	1896	1896	1896	0
47	20241113	185500	220581442	1896	1896	1896	1896	0
48	20241113	185400	220581442	1896	1896	1896	1896	0
49	20241113	185300	220581442	1896	1896	1896	1896	0
50	20241113	185200	220581442	1896	1896	1896	1896	0
51	20241113	185100	220581442	1896	1896	1896	1896	0
52	20241113	185000	220581442	1896	1896	1896	1896	0
53	20241113	184900	220581442	1896	1896	1896	1896	0
54	20241113	184800	220581442	1896	1896	1896	1896	0
55	20241113	184700	220581442	1896	1896	1896	1896	0
56	20241113	184600	220581442	1896	1896	1896	1896	0
57	20241113	184500	220581442	1896	1896	1896	1896	0
58	20241113	184400	220581442	1896	1896	1896	1896	0
59	20241113	184300	220581442	1896	1896	1896	1896	0
60	20241113	184200	220581442	1896	1896	1896	1896	0
61	20241113	184100	220581442	1896	1896	1896	1896	0
62	20241113	184000	220581442	1896	1896	1896	1896	2296
63	20241113	183900	220581442	1896	1896	1896	1896	0
64	20241113	183800	220581442	1896	1896	1896	1896	0
65	20241113	183700	220581442	1896	1896	1896	1896	0
66	20241113	183600	220581442	1896	1896	1896	1896	0
67	20241113	183500	220581442	1896	1896	1896	1896	0
68	20241113	183400	220581442	1896	1896	1896	1896	0
69	20241113	183300	220581442	1896	1896	1896	1896	0
70	20241113	183200	220581442	1896	1896	1896	1896	0
71	20241113	183100	220581442	1896	1896	1896	1896	0
72	20241113	183000	220581442	1896	1896	1896	1896	0
73	20241113	182900	220581442	1896	1896	1896	1896	0
74	20241113	182800	220581442	1896	1896	1896	1896	0
75	20241113	182700	220581442	1896	1896	1896	1896	0
76	20241113	182600	220581442	1896	1896	1896	1896	0
77	20241113	182500	220581442	1896	1896	1896	1896	0
78	20241113	182400	220581442	1896	1896	1896	1896	0
79	20241113	182300	220581442	1896	1896	1896	1896	0
80	20241113	182200	220581442	1896	1896	1896	1896	0
81	20241113	182100	220581442	1896	1896	1896	1896	0
82	20241113	182000	220581442	1896	1896	1896	1896	0
83	20241113	181900	220581442	1896	1896	1896	1896	0
84	20241113	181800	220581442	1896	1896	1896	1896	0
85	20241113	181700	220581442	1896	1896	1896	1896	0
86	20241113	181600	220581442	1896	1896	1896	1896	0
87	20241113	181500	220581442	1896	1896	1896	1896	0
88	20241113	181400	220581442	1896	1896	1896	1896	0
89	20241113	181300	220581442	1896	1896	1896	1896	0
90	20241113	181200	220581442	1896	1896	1896	1896	0
91	20241113	181100	220581442	1896	1896	1896	1896	0
92	20241113	181000	220581442	1896	1896	1896	1896	2296
93	20241113	180900	220581442	1896	1896	1896	1896	0
94	20241113	180800	220581442	1896	1896	1896	1896	0
95	20241113	180700	220581442	1896	1896	1896	1896	0
96	20241113	180600	220581442	1896	1896	1896	1896	0
97	20241113	180500	220581442	1896	1896	1896	1896	0
98	20241113	180400	220581442	1896	1896	1896	1896	0
99	20241113	180300	220581442	1896	1896	1896	1896	0
100	20241113	180200	220581442	1896	1896	1896	1896	0
101	20241113	180100	220581442	1896	1896	1896	1896	0
102	20241113	180000	220581442	1896	1896	1896	1896	0
103	20241113	175900	220581442	1896	1896	1896	1896	0
104	20241113	175800	220581442	1896	1896	1896	1896	0
105	20241113	175700	220581442	1896	1896	1896	1896	0
106	20241113	175600	220581442	1896	1896	1896	1896	0
107	20241113	175500	220581442	1896	1896	1896	1896	0
108	20241113	175400	220581442	1896	1896	1896	1896	0
109	20241113	175300	220581442	1896	1896	1896	1896	0
110	20241113	175200	220581442	1896	1896	1896	1896	0
111	20241113	175100	220581442	1896	1896	1896	1896	0
112	20241113	175000	220581442	1896	1896	1896	1896	0
113	20241113	174900	220581442	1896	1896	1896	1896	0
114	20241113	174800	220581442	1896	1896	1896	1896	0
115	20241113	174700	220581442	1896	1896	1896	1896	0
116	20241113	174600	220581442	1896	1896	1896	1896	0
117	20241113	174500	220581442	1896	1896	1896	1896	0
118	20241113	174400	220581442	1896	1896	1896	1896	0
119	20241113	174300	220581442	1896	1896	1896	1896	0
120	20241113	174200	220581442	1896	1896	1896	1896	0
121	20241113	174100	220581442	1896	1896	1896	1896	0
122	20241113	174000	220581442	1896	1896	1896	1896	2296
123	20241113	173900	220581442	1896	1896	1896	1896	0
124	20241113	173800	220581442	1896	1896	1896	1896	0
125	20241113	173700	220581442	1896	1896	1896	1896	0
126	20241113	173600	220581442	1896	1896	1896	1896	0
127	20241113	173500	220581442	1896	1896	1896	1896	0
128	20241113	173400	220581442	1896	1896	1896	1896	0
129	20241113	173300	220581442	1896	1896	1896	1896	0
130	20241113	173200	220581442	1896	1896	1896	1896	0
131	20241113	173100	220581442	1896	1896	1896	1896	0
132	20241113	173000	220581442	1896	1896	1896	1896	0
133	20241113	172900	220581442	1896	1896	1896	1896	0
134	20241113	172800	220581442	1896	1896	1896	1896	0
135	20241113	172700	220581442	1896	1896	1896	1896	0
136	20241113	172600	220581442	1896	1896	1896	1896	0
137	20241113	172500	220581442	1896	1896	1896	1896	0
138	20241113	172400	220581442	1896	1896	1896	1896	0
139	20241113	172300	220581442	1896	1896	1896	1896	0
140	20241113	172200	220581442	1896	1896	1896	1896	0
141	20241113	172100	220581442	1896	1896	1896	1896	0
142	20241113	172000	220581442	1896	1896	1896	1896	0
143	20241113	171900	220581442	1896	1896	1896	1896	0
144	20241113	171800	220581442	1896	1896	1896	1896	0
145	20241113	171700	220581442	1896	1896	1896	1896	0
146	20241113	171600	220581442	1896	1896	1896	1896	0
147	20241113	171500	220581442	1896	1896	1896	1896	0
148	20241113	171400	220581442	1896	1896	1896	1896	0
149	20241113	171300	220581442	1896	1896	1896	1896	0
150	20241113	171200	220581442	1896	1896	1896	1896	0
151	20241113	171100	220581442	1896	1896	1896	1896	0
152	20241113	171000	220581442	1896	1896	1896	1896	2296
153	20241113	170900	220581442	1896	1896	1896	1896	0
154	20241113	170800	220581442	1896	1896	1896	1896	0
155	20241113	170700	220581442	1896	1896	1896	1896	0
156	20241113	170600	220581442	1896	1896	1896	1896	0
157	20241113	170500	220581442	1896	1896	1896	1896	0
158	20241113	170400	220581442	1896	1896	1896	1896	0
159	20241113	170300	220581442	1896	1896	1896	1896	0
160	20241113	170200	220581442	1896	1896	1896	1896	0
161	20241113	170100	220581442	1896	1896	1896	1896	0
162	20241113	170000	220581442	1896	1896	1896	1896	0
163	20241113	165900	220581442	1896	1896	1896	1896	0
164	20241113	165800	220581442	1896	1896	1896	1896	0
165	20241113	165700	220581442	1896	1896	1896	1896	0
166	20241113	165600	220581442	1896	1896	1896	1896	0
167	20241113	165500	220581442	1896	1896	1896	1896	0
168	20241113	165400	220581442	1896	1896	1896	1896	0
169	20241113	165300	220581442	1896	1896	1896	1896	0
170	20241113	165200	220581442	1896	1896	1896	1896	0
171	20241113	165100	220581442	1896	1896	1896	1896	0
172	20241113	165000	220581442	1896	1896	1896	1896	0
173	20241113	164900	220581442	1896	1896	1896	1896	0
174	20241113	164800	220581442	1896	1896	1896	1896	0
175	20241113	164700	220581442	1896	1896	1896	1896	0
176	20241113	164600	220581442	1896	1896	1896	1896	0
177	20241113	164500	220581442	1896	1896	1896	1896	0
178	20241113	164400	220581442	1896	1896	1896	1896	0
179	20241113	164300	220581442	1896	1896	1896	1896	0
180	20241113	164200	220581442	1896	1896	1896	1896	0
181	20241113	164100	220581442	1896	1896	1896	1896	0
182	20241113	164000	220581442	1896	1896	1896	1896	2296
183	20241113	163900	220581442	1896	1896	1896	1896	0
184	20241113	163800	220581442	1896	1896	1896	1896	0
185	20241113	163700	220581442	1896	1896	1896	1896	0
186	20241113	163600	220581442	1896	1896	1896	1896	0
187	20241113	163500	220581442	1896	1896	1896	1896	0
188	20241113	163400	220581442	1896	1896	1896	1896	0
189	20241113	163300	220581442	1896	1896	1896	1896	0
190	20241113	163200	220581442	1896	1896	1896	1896	0
191	20241113	163100	220581442	1896	1896	1896	1896	0
192	20241113	163000	220581442	1896	1896	1896	1896	0
193	20241113	162900	220581442	1896	1896	1896	1896	0
194	20241113	162800	220581442	1896	1896	1896	1896	0
195	20241113	162700	220581442	1896	1896	1896	1896	0
196	20241113	162600	220581442	1896	1896	1896	1896	0
197	20241113	162500	220581442	1896	1896	1896	1896	0
198	20241113	162400	220581442	1896	1896	1896	1896	0
199	20241113	162300	220581442	1896	1896	1896	1896	0
200	20241113	162200	220581442	1896	1896	1896	1896	0
201	20241113	162100	220581442	1896	1896	1896	1896	0
202	20241113	162000	220581442	1896	1896	1896	1896	0
203	20241113	161900	220581442	1896	1896	1896	1896	0
204	20241113	161800	220581442	1896	1896	1896	1896	0
205	20241113	161700	220581442	1896	1896	1896	1896	0
206	20241113	161600	220581442	1896	1896	1896	1896	0
207	20241113	161500	220581442	1896	1896	1896	1896	0
208	20241113	161400	220581442	1896	1896	1896	1896	0
209	20241113	161300	220581442	1896	1896	1896	1896	0
210	20241113	161200	220581442	1896	1896	1896	1896	0
211	20241113	161100	220581442	1896	1896	1896	1896	0
212	20241113	161000	220581442	1896	1896	1896	1896	2296
213	20241113	160900	220581442	1896	1896	1896	1896	0
214	20241113	160800	220581442	1896	1896	1896	1896	0
215	20241113	160700	220581442	1896	1896	1896	1896	0
216	20241113	160600	220581442	1896	1896	1896	1896	0
217	20241113	160500	220581442	1896	1896	1896	1896	0
218	20241113	160400	220581442	1896	1896	1896	1896	0
219	20241113	160300	220581442	1896	1896	1896	1896	0
220	20241113	160200	220581442	1896	1896	1896	1896	0
221	20241113	160100	220581442	1896	1896	1896	1896	0
222	20241113	160000	220581442	1896	1896	1896	1896	0
223	20241113	155900	220581442	1896	1896	1896	1896	0
224	20241113	155800	220581442	1896	1896	1896	1896	0
225	20241113	155700	220581442	1896	1896	1896	1896	0
226	20241113	155600	220581442	1896	1896	1896	1896	0
227	20241113	155500	220581442	1896	1896	1896	1896	0
228	20241113	155400	220581442	1896	1896	1896	1896	0
229	20241113	155300	220581442	1896	1896	1896	1896	0
230	20241113	155200	220581442	1896	1896	1896	1896	0
231	20241113	155100	220581442	1896	1896	1896	1896	0
232	20241113	155000	220581442	1896	1896	1896	1896	0
233	20241113	154900	220581442	1896	1896	1896	1896	0
234	20241113	154800	220581442	1896	1896	1896	1896	0
235	20241113	154700	220581442	1896	1896	1896	1896	0
236	20241113	154600	220581442	1896	1896	1896	1896	0
237	20241113	154500	220581442	1896	1896	1896	1896	0
238	20241113	154400	220581442	1896	1896	1896	1896	0
239	20241113	154300	220581442	1896	1896	1896	1896	0
240	20241113	154200	220581442	1896	1896	1896	1896	0
241	20241113	154100	220581442	1896	1896	1896	1896	0
242	20241113	154000	220581442	1896	1896	1896	1896	2296
243	20241113	153900	220581442	1896	1896	1896	1896	0
244	20241113	153800	220581442	1896	1896	1896	1896	0
245	20241113	153700	220581442	1896	1896	1896	1896	0
246	20241113	153600	220581442	1896	1896	1896	1896	0
247	20241113	153500	220581442	1896	1896	1896	1896	0
248	20241113	153400	220581442	1896	1896	1896	1896	0
249	20241113	153300	220581442	1896	1896	1896	1896	0
250	20241113	153200	220581442	1896	1896	1896	1896	0
251	20241113	153100	220581442	1896	1896	1896	1896	0
252	20241113	153000	220581442	1896	1896	1896	1896	2296
253	20241113	152900	216228226	1936	1936	1936	1936	0
254	20241113	152800	216228226	1936	1936	1936	1936	0
255	20241113	152700	216228226	1936	1936	1936	1936	0
256	20241113	152600	216228226	1936	1936	1936	1936	0
257	20241113	152500	216228226	1936	1936	1936	1936	0
258	20241113	152400	216228226	1936	1936	1936	1936	0
259	20241113	152300	216228226	1936	1936	1936	1936	0
260	20241113	152200	216228226	1936	1936	1936	1936	0
261	20241113	152100	216228226	1936	1936	1936	1936	0
262	20241113	152000	216228226	1936	1936	1936	1936	0
263	20241113	151900	216228226	1936	1912	1936	1912	502
264	20241113	151800	215267199	1923	1923	1923	1923	0
265	20241113	151700	215267199	1923	1923	1923	1923	70
266	20241113	151600	215132589	1903	1906	1906	1903	3723
267	20241113	151500	208042909	1922	1922	1922	1922	0
268	20241113	151400	208042909	1922	1922	1922	1922	76
269	20241113	151300	207896837	1923	1923	1923	1923	0
270	20241113	151200	207896837	1923	1906	1923	1905	142
271	20241113	151100	207626209	1913	1913	1913	1913	1021
272	20241113	151000	205673036	1914	1914	1914	1914	79
273	20241113	150900	205521830	1942	1941	1942	1941	148
274	20241113	150800	205234415	1942	1942	1942	1942	1
275	20241113	150700	205232473	1945	1945	1945	1945	1
276	20241113	150600	205230528	1945	1941	1945	1941	35
277	20241113	150500	205162530	1913	1906	1913	1906	601
278	20241113	150400	204016870	1906	1905	1906	1904	405
279	20241113	150300	203245111	1904	1904	1904	1904	110
280	20241113	150200	203035671	1905	1905	1905	1905	0
281	20241113	150100	203035671	1905	1905	1905	1905	0
282	20241113	150000	203035671	1905	1905	1905	1905	177
283	20241113	145900	202698486	1906	1906	1906	1906	0
284	20241113	145800	202698486	1906	1906	1906	1905	2017
285	20241113	145700	198854095	1906	1906	1906	1906	0
286	20241113	145600	198854095	1906	1906	1906	1906	0
287	20241113	145500	198854095	1906	1907	1907	1906	175
288	20241113	145400	198520485	1910	1910	1910	1910	10
289	20241113	145300	198501385	1910	1910	1910	1910	5
290	20241113	145200	198491835	1913	1915	1915	1912	524
291	20241113	145100	197489463	1913	1913	1913	1913	0
292	20241113	145000	197489463	1913	1913	1913	1913	0
293	20241113	144900	197489463	1913	1913	1913	1913	48
294	20241113	144800	197397639	1904	1904	1904	1904	0
295	20241113	144700	197397639	1904	1904	1904	1904	0
296	20241113	144600	197397639	1904	1904	1904	1904	101
297	20241113	144500	197205335	1905	1905	1905	1905	0
298	20241113	144400	197205335	1905	1905	1905	1905	19
299	20241113	144300	197169140	1906	1906	1906	1906	0
300	20241113	144200	197169140	1906	1906	1906	1906	0
301	20241113	144100	197169140	1906	1906	1906	1906	163
302	20241113	144000	196858462	1906	1906	1906	1906	0
303	20241113	143900	196858462	1906	1906	1906	1906	0
304	20241113	143800	196858462	1906	1906	1906	1906	0
305	20241113	143700	196858462	1906	1906	1906	1906	97
306	20241113	143600	196673580	1907	1907	1907	1907	10
307	20241113	143500	196654510	1907	1907	1907	1907	0
308	20241113	143400	196654510	1907	1907	1907	1907	0
309	20241113	143300	196654510	1907	1907	1907	1907	0
310	20241113	143200	196654510	1907	1908	1908	1907	78
311	20241113	143100	196505758	1907	1907	1907	1907	0
312	20241113	143000	196505758	1907	1907	1907	1907	5
313	20241113	142900	196496223	1907	1924	1924	1907	219
314	20241113	142800	196076245	1926	1926	1926	1926	50
315	20241113	142700	195979945	1930	1930	1930	1930	1
316	20241113	142600	195978015	1926	1926	1926	1926	0
317	20241113	142500	195978015	1926	1926	1926	1926	11
318	20241113	142400	195956829	1931	1931	1931	1931	0
319	20241113	142300	195956829	1931	1931	1931	1931	0
320	20241113	142200	195956829	1931	1931	1931	1931	0
321	20241113	142100	195956829	1931	1931	1931	1931	0
322	20241113	142000	195956829	1931	1931	1931	1931	7
323	20241113	141900	195943312	1980	1980	1980	1980	0
324	20241113	141800	195943312	1980	1937	1980	1937	567
325	20241113	141700	194830938	1940	1940	1940	1940	0
326	20241113	141600	194830938	1940	1940	1940	1940	0
327	20241113	141500	194830938	1940	1913	1940	1913	1234
328	20241113	141400	192459039	1903	1903	1903	1903	0
329	20241113	141300	192459039	1903	1903	1903	1903	0
330	20241113	141200	192459039	1903	1903	1903	1903	120
331	20241113	141100	192230679	1904	1904	1904	1904	0
332	20241113	141000	192230679	1904	1904	1904	1904	0
333	20241113	140900	192230679	1904	1904	1904	1904	0
334	20241113	140800	192230679	1904	1904	1904	1904	0
335	20241113	140700	192230679	1904	1925	1925	1904	53
336	20241113	140600	192129746	1934	1934	1934	1934	0
337	20241113	140500	192129746	1934	1934	1934	1934	0
338	20241113	140400	192129746	1934	1934	1934	1934	0
339	20241113	140300	192129746	1934	1934	1934	1934	0
340	20241113	140200	192129746	1934	1934	1934	1934	0
341	20241113	140100	192129746	1934	1934	1934	1934	0
342	20241113	140000	192129746	1934	1934	1934	1934	1
343	20241113	135900	192127812	1938	1938	1938	1938	0
344	20241113	135800	192127812	1938	1938	1938	1938	0
345	20241113	135700	192127812	1938	1906	1938	1898	3577
346	20241113	135600	185324565	1906	1906	1906	1906	0
347	20241113	135500	185324565	1906	1907	1907	1906	200
348	20241113	135400	184943350	1908	1908	1908	1908	0
349	20241113	135300	184943350	1908	1908	1908	1908	0
350	20241113	135200	184943350	1908	1908	1908	1908	1
351	20241113	135100	184941442	1917	1917	1917	1917	0
352	20241113	135000	184941442	1917	1917	1917	1917	0
353	20241113	134900	184941442	1917	1917	1917	1917	0
354	20241113	134800	184941442	1917	1917	1917	1917	0
355	20241113	134700	184941442	1917	1917	1917	1917	1
356	20241113	134600	184939525	1934	1934	1934	1934	0
357	20241113	134500	184939525	1934	1934	1934	1934	0
358	20241113	134400	184939525	1934	1934	1934	1934	0
359	20241113	134300	184939525	1934	1934	1935	1934	16
360	20241113	134200	184908577	1937	1937	1937	1937	0
361	20241113	134100	184908577	1937	1937	1937	1937	0
362	20241113	134000	184908577	1937	1937	1937	1937	0
363	20241113	133900	184908577	1937	1937	1937	1937	0
364	20241113	133800	184908577	1937	1937	1937	1937	0
365	20241113	133700	184908577	1937	1937	1937	1937	0
366	20241113	133600	184908577	1937	1937	1937	1937	0
367	20241113	133500	184908577	1937	1937	1937	1937	0
368	20241113	133400	184908577	1937	1937	1937	1937	0
369	20241113	133300	184908577	1937	1937	1937	1937	0
370	20241113	133200	184908577	1937	1920	1937	1920	39
371	20241113	133100	184833241	1918	1910	1918	1910	593
372	20241113	133000	183698553	1910	1910	1910	1910	0
373	20241113	132900	183698553	1910	1910	1910	1910	0
374	20241113	132800	183698553	1910	1910	1910	1910	0
375	20241113	132700	183698553	1910	1910	1910	1910	0
376	20241113	132600	183698553	1910	1910	1910	1910	0
377	20241113	132500	183698553	1910	1910	1910	1910	3723
378	20241113	132400	176587623	1910	1910	1910	1910	1
379	20241113	132300	176585713	1899	1899	1899	1899	0
380	20241113	132200	176585713	1899	1899	1899	1899	0
381	20241113	132100	176585713	1899	1899	1899	1899	0
382	20241113	132000	176585713	1899	1900	1900	1899	2500
383	20241113	131900	171837713	1900	1900	1900	1900	200
384	20241113	131800	171457713	1900	1900	1900	1900	0
385	20241113	131700	171457713	1900	1900	1900	1900	0
386	20241113	131600	171457713	1900	1900	1900	1900	0
387	20241113	131500	171457713	1900	1900	1900	1900	0
388	20241113	131400	171457713	1900	1901	1901	1900	1682
389	20241113	131300	168261590	1901	1901	1901	1901	76
390	20241113	131200	168117114	1902	1912	1912	1902	2379
391	20241113	131100	163586084	1928	1928	1928	1928	0
392	20241113	131000	163586084	1928	1928	1928	1928	0
393	20241113	130900	163586084	1928	1928	1928	1928	0
394	20241113	130800	163586084	1928	1928	1929	1928	20
395	20241113	130700	163547521	1930	1930	1930	1930	0
396	20241113	130600	163547521	1930	1930	1930	1930	0
397	20241113	130500	163547521	1930	1930	1930	1930	0
398	20241113	130400	163547521	1930	1930	1930	1930	1
399	20241113	130300	163545591	1914	1915	1915	1914	1700
400	20241113	130200	160291541	1914	1914	1914	1914	0
401	20241113	130100	160291541	1914	1914	1914	1914	0
402	20241113	130000	160291541	1914	1914	1914	1914	0
403	20241113	125900	160291541	1914	1914	1914	1914	0
404	20241113	125800	160291541	1914	1914	1914	1914	10
405	20241113	125700	160272401	1914	1914	1914	1914	0
406	20241113	125600	160272401	1914	1914	1914	1914	600
407	20241113	125500	159124001	1917	1919	1919	1917	184
408	20241113	125400	158771095	1919	1919	1919	1919	0
409	20241113	125300	158771095	1919	1919	1919	1919	163
410	20241113	125200	158458298	1919	1920	1920	1919	1300
411	20241113	125100	155963553	1920	1920	1920	1920	0
412	20241113	125000	155963553	1920	1920	1920	1920	0
413	20241113	124900	155963553	1920	1920	1920	1920	0
414	20241113	124800	155963553	1920	1920	1920	1920	0
415	20241113	124700	155963553	1920	1920	1920	1920	0
416	20241113	124600	155963553	1920	1920	1920	1920	0
417	20241113	124500	155963553	1920	1920	1920	1920	6
418	20241113	124400	155952033	1919	1919	1919	1919	8
419	20241113	124300	155936681	1920	1920	1920	1920	57
420	20241113	124200	155827241	1933	1933	1933	1933	0
421	20241113	124100	155827241	1933	1933	1933	1933	0
422	20241113	124000	155827241	1933	1933	1933	1933	0
423	20241113	123900	155827241	1933	1933	1933	1933	0
424	20241113	123800	155827241	1933	1933	1933	1933	1
425	20241113	123700	155825308	1933	1933	1933	1933	0
426	20241113	123600	155825308	1933	1933	1933	1933	0
427	20241113	123500	155825308	1933	1934	1934	1933	230
428	20241113	123400	155380528	1934	1934	1934	1934	0
429	20241113	123300	155380528	1934	1920	1934	1919	137
430	20241113	123200	155117544	1920	1920	1920	1920	500
431	20241113	123100	154157544	1920	1926	1926	1920	2859
432	20241113	123000	148656102	1927	1927	1927	1927	0
433	20241113	122900	148656102	1927	1927	1927	1927	0
434	20241113	122800	148656102	1927	1927	1927	1927	0
435	20241113	122700	148656102	1927	1927	1927	1927	0
436	20241113	122600	148656102	1927	1927	1927	1927	0
437	20241113	122500	148656102	1927	1927	1927	1927	0
438	20241113	122400	148656102	1927	1927	1927	1927	46
439	20241113	122300	148567460	1927	1927	1927	1927	3
440	20241113	122200	148561679	1928	1928	1928	1928	0
441	20241113	122100	148561679	1928	1928	1928	1928	88
442	20241113	122000	148392015	1928	1928	1928	1928	0
443	20241113	121900	148392015	1928	1928	1928	1928	0
444	20241113	121800	148392015	1928	1928	1928	1928	0
445	20241113	121700	148392015	1928	1937	1937	1928	16
446	20241113	121600	148361077	1939	1939	1939	1939	0
447	20241113	121500	148361077	1939	1939	1939	1939	0
448	20241113	121400	148361077	1939	1939	1939	1939	0
449	20241113	121300	148361077	1939	1939	1939	1939	0
450	20241113	121200	148361077	1939	1939	1939	1939	0
451	20241113	121100	148361077	1939	1939	1939	1939	60
452	20241113	121000	148244737	1927	1927	1927	1927	0
453	20241113	120900	148244737	1927	1927	1927	1927	0
454	20241113	120800	148244737	1927	1927	1927	1927	0
455	20241113	120700	148244737	1927	1927	1927	1927	70
456	20241113	120600	148109847	1927	1927	1927	1927	0
457	20241113	120500	148109847	1927	1923	1927	1923	80
458	20241113	120400	147956003	1922	1923	1923	1922	2130
459	20241113	120300	143860016	1923	1923	1923	1923	0
460	20241113	120200	143860016	1923	1931	1931	1923	10000
461	20241113	120100	124586987	1930	1930	1930	1930	0
462	20241113	120000	124586987	1930	1931	1931	1930	100
463	20241113	115900	124393936	1931	1931	1931	1931	0
464	20241113	115800	124393936	1931	1931	1931	1931	1
465	20241113	115700	124392005	1932	1932	1932	1932	0
466	20241113	115600	124392005	1932	1932	1933	1932	496
467	20241113	115500	123433669	1932	1932	1932	1932	59
468	20241113	115400	123319681	1932	1932	1932	1932	0
469	20241113	115300	123319681	1932	1932	1932	1932	4
470	20241113	115200	123311953	1932	1932	1932	1932	0
471	20241113	115100	123311953	1932	1932	1932	1932	18
472	20241113	115000	123277177	1932	1932	1932	1932	0
473	20241113	114900	123277177	1932	1932	1932	1932	6
474	20241113	114800	123265585	1930	1931	1931	1930	1242
475	20241113	114700	120867676	1931	1942	1942	1931	2053
476	20241113	114600	116895837	1945	1945	1945	1945	0
477	20241113	114500	116895837	1945	1945	1945	1945	1
478	20241113	114400	116893892	1946	1946	1946	1946	1
479	20241113	114300	116891946	1946	1946	1946	1946	0
480	20241113	114200	116891946	1946	1946	1946	1946	0
481	20241113	114100	116891946	1946	1946	1946	1946	0
482	20241113	114000	116891946	1946	1946	1946	1946	4
483	20241113	113900	116884162	1946	1946	1946	1946	0
484	20241113	113800	116884162	1946	1947	1947	1946	1544
485	20241113	113700	113878958	1946	1946	1946	1946	0
486	20241113	113600	113878958	1946	1946	1946	1946	56
487	20241113	113500	113769982	1946	1954	1954	1946	93
488	20241113	113400	113588972	1955	1955	1955	1955	0
489	20241113	113300	113588972	1955	1955	1955	1955	0
490	20241113	113200	113588972	1955	1955	1955	1955	0
491	20241113	113100	113588972	1955	1955	1955	1955	26
492	20241113	113000	113538142	1956	1956	1956	1956	0
493	20241113	112900	113538142	1956	1956	1956	1956	10
494	20241113	112800	113518582	1973	1973	1973	1973	0
495	20241113	112700	113518582	1973	1973	1973	1973	1791
496	20241113	112600	109984939	1973	1973	1973	1973	0
497	20241113	112500	109984939	1973	1973	1973	1973	0
498	20241113	112400	109984939	1973	1973	1973	1973	1
499	20241113	112300	109982966	1973	1973	1973	1973	0
500	20241113	112200	109982966	1973	1973	1973	1973	1
501	20241113	112100	109980993	1954	1954	1954	1954	6
502	20241113	112000	109969269	1954	1954	1954	1954	0
503	20241113	111900	109969269	1954	1954	1954	1954	0
504	20241113	111800	109969269	1954	1954	1954	1954	9
505	20241113	111700	109951683	1954	1975	1975	1954	145
506	20241113	111600	109666253	1975	1975	1975	1975	54
507	20241113	111500	109559603	1975	1976	1976	1975	2
508	20241113	111400	109555652	1975	1975	1975	1975	0
509	20241113	111300	109555652	1975	1971	1975	1971	8
510	20241113	111200	109539867	1970	1964	1970	1964	80
511	20241113	111100	109382719	1964	1961	1964	1961	131
512	20241113	111000	109125739	1955	1942	1955	1942	10438
513	20241113	110900	88823389	1942	1942	1942	1942	0
514	20241113	110800	88823389	1942	1942	1942	1942	55
515	20241113	110700	88716579	1941	1940	1942	1940	2537
516	20241113	110600	83790196	1925	1930	1930	1925	100
517	20241113	110500	83597446	1940	1940	1940	1940	0
518	20241113	110400	83597446	1940	1940	1940	1940	50
519	20241113	110300	83500446	1940	1940	1940	1940	6
520	20241113	110200	83488806	1941	1941	1941	1941	0
521	20241113	110100	83488806	1941	1941	1941	1941	0
522	20241113	110000	83488806	1941	1941	1941	1941	1
523	20241113	105900	83486865	1941	1941	1941	1941	0
524	20241113	105800	83486865	1941	1941	1941	1941	2
525	20241113	105700	83482983	1941	1940	1941	1940	4
526	20241113	105600	83475221	1920	1940	1940	1920	189
527	20241113	105500	83110796	1940	1940	1940	1940	0
528	20241113	105400	83110796	1940	1940	1940	1940	0
529	20241113	105300	83110796	1940	1942	1942	1940	128
530	20241113	105200	82862232	1940	1940	1940	1940	94
531	20241113	105100	82679872	1940	1942	1942	1940	89
532	20241113	105000	82507036	1940	1940	1940	1940	60
533	20241113	104900	82390636	1940	1940	1942	1940	703
534	20241113	104800	81025414	1941	1935	1941	1935	94
535	20241113	104700	80842993	1932	1932	1932	1932	19
536	20241113	104600	80806285	1932	1932	1932	1932	100
537	20241113	104500	80613085	1931	1931	1931	1931	0
538	20241113	104400	80613085	1931	1931	1931	1931	0
539	20241113	104300	80613085	1931	1926	1931	1926	109
540	20241113	104200	80403129	1925	1925	1925	1925	1
541	20241113	104100	80401204	1926	1925	1926	1925	4
542	20241113	104000	80393501	1925	1925	1925	1925	1
543	20241113	103900	80391576	1925	1925	1925	1925	52
544	20241113	103800	80291476	1926	1925	1926	1901	415
545	20241113	103700	79497135	1941	1941	1941	1941	30
546	20241113	103600	79438905	1944	1944	1944	1944	0
547	20241113	103500	79438905	1944	1944	1944	1944	0
548	20241113	103400	79438905	1944	1944	1944	1944	0
549	20241113	103300	79438905	1944	1944	1944	1944	0
550	20241113	103200	79438905	1944	1944	1944	1944	0
551	20241113	103100	79438905	1944	1944	1944	1944	1
552	20241113	103000	79436961	1934	1934	1934	1934	863
553	20241113	102900	77767919	1945	1945	1945	1945	0
554	20241113	102800	77767919	1945	1945	1945	1945	1
555	20241113	102700	77765974	1940	1945	1945	1940	2
556	20241113	102600	77762089	1934	1934	1934	1934	0
557	20241113	102500	77762089	1934	1953	1953	1934	1595
558	20241113	102400	74649753	1960	1960	1960	1960	0
559	20241113	102300	74649753	1960	1960	1960	1960	228
560	20241113	102200	74202873	1960	1960	1960	1960	345
561	20241113	102100	73526673	1960	1962	1962	1960	2310
562	20241113	102000	68997762	1976	1976	1976	1976	0
563	20241113	101900	68997762	1976	1976	1976	1976	100
564	20241113	101800	68800162	1976	1976	1976	1976	0
565	20241113	101700	68800162	1976	1976	1976	1976	0
566	20241113	101600	68800162	1976	1976	1976	1976	927
567	20241113	101500	66968410	1976	1976	1976	1976	165
568	20241113	101400	66642370	1984	1984	1984	1984	17
569	20241113	101300	66608642	1985	1985	1985	1985	0
570	20241113	101200	66608642	1985	1985	1985	1985	0
571	20241113	101100	66608642	1985	1985	1985	1985	0
572	20241113	101000	66608642	1985	1985	1985	1985	0
573	20241113	100900	66608642	1985	1985	1985	1985	1
574	20241113	100800	66606657	1985	1985	1985	1985	1
575	20241113	100700	66604672	1987	1985	1987	1976	181
576	20241113	100600	66246956	1987	1985	1987	1985	2
577	20241113	100500	66242984	1977	1983	1988	1977	133
578	20241113	100400	65979413	1983	1976	1983	1976	501
579	20241113	100300	64985937	1983	1984	1984	1973	7000
580	20241113	100200	51117061	1983	1983	1983	1983	0
581	20241113	100100	51117061	1983	1983	1983	1983	0
582	20241113	100000	51117061	1983	1983	1983	1983	0
583	20241113	095900	51117061	1983	1985	1985	1983	399
584	20241113	095800	50325611	1985	1988	1988	1985	1598
585	20241113	095700	47152574	2000	2000	2000	2000	0
586	20241113	095600	47152574	2000	2000	2000	2000	32
587	20241113	095500	47088574	2005	2005	2005	2005	2
588	20241113	095400	47084564	2005	2005	2005	2005	0
589	20241113	095300	47084564	2005	2005	2005	2005	0
590	20241113	095200	47084564	2005	2005	2005	2005	0
591	20241113	095100	47084564	2005	2005	2005	2005	0
592	20241113	095000	47084564	2005	2005	2005	2005	0
593	20241113	094900	47084564	2005	2005	2005	2005	4
594	20241113	094800	47076544	2005	2005	2005	2005	0
595	20241113	094700	47076544	2005	2005	2005	2005	0
596	20241113	094600	47076544	2005	2005	2005	2005	0
597	20241113	094500	47076544	2005	2005	2005	2005	0
598	20241113	094400	47076544	2005	2005	2005	2005	0
599	20241113	094300	47076544	2005	2005	2005	2005	1
600	20241113	094200	47074539	2005	2005	2005	2005	4
601	20241113	094100	47066519	1998	1998	1998	1998	0
602	20241113	094000	47066519	1998	1998	1998	1998	0
603	20241113	093900	47066519	1998	1999	1999	1998	760
604	20241113	093800	45548009	2000	2000	2000	2000	0
605	20241113	093700	45548009	2000	2000	2000	2000	0
606	20241113	093600	45548009	2000	2000	2000	2000	0
607	20241113	093500	45548009	2000	2000	2000	2000	0
608	20241113	093400	45548009	2000	2000	2000	2000	0
609	20241113	093300	45548009	2000	2000	2000	2000	14
610	20241113	093200	45520009	2010	2010	2010	2010	0
611	20241113	093100	45520009	2010	2010	2010	2010	38
612	20241113	093000	45443629	1998	1998	1998	1998	300
613	20241113	092900	44844229	1998	1998	1998	1998	0
614	20241113	092800	44844229	1998	1998	1998	1998	80
615	20241113	092700	44684389	2005	2005	2005	2005	0
616	20241113	092600	44684389	2005	2005	2005	2005	40
617	20241113	092500	44604189	2005	2005	2005	2005	0
618	20241113	092400	44604189	2005	2005	2005	2005	1
619	20241113	092300	44602184	2005	2005	2005	2005	199
620	20241113	092200	44203189	2005	2005	2005	2005	0
621	20241113	092100	44203189	2005	2005	2005	2005	2
622	20241113	092000	44199179	2005	2005	2005	2005	0
623	20241113	091900	44199179	2005	2005	2005	2005	0
624	20241113	091800	44199179	2005	1981	2005	1981	1272
625	20241113	091700	41668847	1985	1985	1985	1984	1772
626	20241113	091600	38151439	2000	2000	2000	2000	0
627	20241113	091500	38151439	2000	2020	2020	1980	5699
628	20241113	091400	26772840	2020	2020	2020	2020	0
629	20241113	091300	26772840	2020	2020	2020	2020	0
630	20241113	091200	26772840	2020	2020	2020	2020	510
631	20241113	091100	25742640	2020	2030	2030	2020	320
632	20241113	091000	25095580	2035	2035	2035	2035	0
633	20241113	090900	25095580	2035	2045	2045	2035	1418
634	20241113	090800	22202365	2045	2045	2045	2045	97
635	20241113	090700	22004000	2045	2045	2045	2045	368
636	20241113	090600	21251440	2045	2055	2055	2045	134
637	20241113	090500	20976410	2055	2060	2060	2045	179
638	20241113	090400	20609315	2060	2055	2060	2055	364
639	20241113	090300	19860500	2055	2105	2110	2055	4841
640	20241113	090200	9864605	2110	2115	2115	2090	207
641	20241113	090100	9429755	2115	2020	2150	2020	4458
642	20241113	090000	139360	2080	2080	2080	2080	67