KissMeData/175250/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203600	352929311	1944	1944	1944	1944	1374
3	20241129	203500	352929311	1944	1944	1944	1944	0
4	20241129	203400	352929311	1944	1944	1944	1944	0
5	20241129	203300	352929311	1944	1944	1944	1944	0
6	20241129	203200	352929311	1944	1944	1944	1944	0
7	20241129	203100	352929311	1944	1944	1944	1944	0
8	20241129	203000	352929311	1944	1944	1944	1944	0
9	20241129	202900	352929311	1944	1944	1944	1944	0
10	20241129	202800	352929311	1944	1944	1944	1944	0
11	20241129	202700	352929311	1944	1944	1944	1944	0
12	20241129	202600	352929311	1944	1944	1944	1944	0
13	20241129	202500	352929311	1944	1944	1944	1944	0
14	20241129	202400	352929311	1944	1944	1944	1944	0
15	20241129	202300	352929311	1944	1944	1944	1944	0
16	20241129	202200	352929311	1944	1944	1944	1944	0
17	20241129	202100	352929311	1944	1944	1944	1944	0
18	20241129	202000	352929311	1944	1944	1944	1944	0
19	20241129	201900	352929311	1944	1944	1944	1944	0
20	20241129	201800	352929311	1944	1944	1944	1944	0
21	20241129	201700	352929311	1944	1944	1944	1944	0
22	20241129	201600	352929311	1944	1944	1944	1944	0
23	20241129	201500	352929311	1944	1944	1944	1944	0
24	20241129	201400	352929311	1944	1944	1944	1944	0
25	20241129	201300	352929311	1944	1944	1944	1944	0
26	20241129	201200	352929311	1944	1944	1944	1944	0
27	20241129	201100	352929311	1944	1944	1944	1944	0
28	20241129	201000	352929311	1944	1944	1944	1944	0
29	20241129	200900	352929311	1944	1944	1944	1944	0
30	20241129	200800	352929311	1944	1944	1944	1944	0
31	20241129	200700	352929311	1944	1944	1944	1944	0
32	20241129	200600	352929311	1944	1944	1944	1944	1374
33	20241129	200500	352929311	1944	1944	1944	1944	0
34	20241129	200400	352929311	1944	1944	1944	1944	0
35	20241129	200300	352929311	1944	1944	1944	1944	0
36	20241129	200200	352929311	1944	1944	1944	1944	0
37	20241129	200100	352929311	1944	1944	1944	1944	0
38	20241129	200000	352929311	1944	1944	1944	1944	0
39	20241129	195900	352929311	1944	1944	1944	1944	0
40	20241129	195800	352929311	1944	1944	1944	1944	0
41	20241129	195700	352929311	1944	1944	1944	1944	0
42	20241129	195600	352929311	1944	1944	1944	1944	0
43	20241129	195500	352929311	1944	1944	1944	1944	0
44	20241129	195400	352929311	1944	1944	1944	1944	0
45	20241129	195300	352929311	1944	1944	1944	1944	0
46	20241129	195200	352929311	1944	1944	1944	1944	0
47	20241129	195100	352929311	1944	1944	1944	1944	0
48	20241129	195000	352929311	1944	1944	1944	1944	0
49	20241129	194900	352929311	1944	1944	1944	1944	0
50	20241129	194800	352929311	1944	1944	1944	1944	0
51	20241129	194700	352929311	1944	1944	1944	1944	0
52	20241129	194600	352929311	1944	1944	1944	1944	0
53	20241129	194500	352929311	1944	1944	1944	1944	0
54	20241129	194400	352929311	1944	1944	1944	1944	0
55	20241129	194300	352929311	1944	1944	1944	1944	0
56	20241129	194200	352929311	1944	1944	1944	1944	0
57	20241129	194100	352929311	1944	1944	1944	1944	0
58	20241129	194000	352929311	1944	1944	1944	1944	0
59	20241129	193900	352929311	1944	1944	1944	1944	0
60	20241129	193800	352929311	1944	1944	1944	1944	0
61	20241129	193700	352929311	1944	1944	1944	1944	0
62	20241129	193600	352929311	1944	1944	1944	1944	1374
63	20241129	193500	352929311	1944	1944	1944	1944	0
64	20241129	193400	352929311	1944	1944	1944	1944	0
65	20241129	193300	352929311	1944	1944	1944	1944	0
66	20241129	193200	352929311	1944	1944	1944	1944	0
67	20241129	193100	352929311	1944	1944	1944	1944	0
68	20241129	193000	352929311	1944	1944	1944	1944	0
69	20241129	192900	352929311	1944	1944	1944	1944	0
70	20241129	192800	352929311	1944	1944	1944	1944	0
71	20241129	192700	352929311	1944	1944	1944	1944	0
72	20241129	192600	352929311	1944	1944	1944	1944	0
73	20241129	192500	352929311	1944	1944	1944	1944	0
74	20241129	192400	352929311	1944	1944	1944	1944	0
75	20241129	192300	352929311	1944	1944	1944	1944	0
76	20241129	192200	352929311	1944	1944	1944	1944	0
77	20241129	192100	352929311	1944	1944	1944	1944	0
78	20241129	192000	352929311	1944	1944	1944	1944	0
79	20241129	191900	352929311	1944	1944	1944	1944	0
80	20241129	191800	352929311	1944	1944	1944	1944	0
81	20241129	191700	352929311	1944	1944	1944	1944	0
82	20241129	191600	352929311	1944	1944	1944	1944	0
83	20241129	191500	352929311	1944	1944	1944	1944	0
84	20241129	191400	352929311	1944	1944	1944	1944	0
85	20241129	191300	352929311	1944	1944	1944	1944	0
86	20241129	191200	352929311	1944	1944	1944	1944	0
87	20241129	191100	352929311	1944	1944	1944	1944	0
88	20241129	191000	352929311	1944	1944	1944	1944	0
89	20241129	190900	352929311	1944	1944	1944	1944	0
90	20241129	190800	352929311	1944	1944	1944	1944	0
91	20241129	190700	352929311	1944	1944	1944	1944	0
92	20241129	190600	352929311	1944	1944	1944	1944	1374
93	20241129	190500	352929311	1944	1944	1944	1944	0
94	20241129	190400	352929311	1944	1944	1944	1944	0
95	20241129	190300	352929311	1944	1944	1944	1944	0
96	20241129	190200	352929311	1944	1944	1944	1944	0
97	20241129	190100	352929311	1944	1944	1944	1944	0
98	20241129	190000	352929311	1944	1944	1944	1944	0
99	20241129	185900	352929311	1944	1944	1944	1944	0
100	20241129	185800	352929311	1944	1944	1944	1944	0
101	20241129	185700	352929311	1944	1944	1944	1944	0
102	20241129	185600	352929311	1944	1944	1944	1944	0
103	20241129	185500	352929311	1944	1944	1944	1944	0
104	20241129	185400	352929311	1944	1944	1944	1944	0
105	20241129	185300	352929311	1944	1944	1944	1944	0
106	20241129	185200	352929311	1944	1944	1944	1944	0
107	20241129	185100	352929311	1944	1944	1944	1944	0
108	20241129	185000	352929311	1944	1944	1944	1944	0
109	20241129	184900	352929311	1944	1944	1944	1944	0
110	20241129	184800	352929311	1944	1944	1944	1944	0
111	20241129	184700	352929311	1944	1944	1944	1944	0
112	20241129	184600	352929311	1944	1944	1944	1944	0
113	20241129	184500	352929311	1944	1944	1944	1944	0
114	20241129	184400	352929311	1944	1944	1944	1944	0
115	20241129	184300	352929311	1944	1944	1944	1944	0
116	20241129	184200	352929311	1944	1944	1944	1944	0
117	20241129	184100	352929311	1944	1944	1944	1944	0
118	20241129	184000	352929311	1944	1944	1944	1944	0
119	20241129	183900	352929311	1944	1944	1944	1944	0
120	20241129	183800	352929311	1944	1944	1944	1944	0
121	20241129	183700	352929311	1944	1944	1944	1944	0
122	20241129	183600	352929311	1944	1944	1944	1944	1374
123	20241129	183500	352929311	1944	1944	1944	1944	0
124	20241129	183400	352929311	1944	1944	1944	1944	0
125	20241129	183300	352929311	1944	1944	1944	1944	0
126	20241129	183200	352929311	1944	1944	1944	1944	0
127	20241129	183100	352929311	1944	1944	1944	1944	0
128	20241129	183000	352929311	1944	1944	1944	1944	0
129	20241129	182900	352929311	1944	1944	1944	1944	0
130	20241129	182800	352929311	1944	1944	1944	1944	0
131	20241129	182700	352929311	1944	1944	1944	1944	0
132	20241129	182600	352929311	1944	1944	1944	1944	0
133	20241129	182500	352929311	1944	1944	1944	1944	0
134	20241129	182400	352929311	1944	1944	1944	1944	0
135	20241129	182300	352929311	1944	1944	1944	1944	0
136	20241129	182200	352929311	1944	1944	1944	1944	0
137	20241129	182100	352929311	1944	1944	1944	1944	0
138	20241129	182000	352929311	1944	1944	1944	1944	0
139	20241129	181900	352929311	1944	1944	1944	1944	0
140	20241129	181800	352929311	1944	1944	1944	1944	0
141	20241129	181700	352929311	1944	1944	1944	1944	0
142	20241129	181600	352929311	1944	1944	1944	1944	0
143	20241129	181500	352929311	1944	1944	1944	1944	0
144	20241129	181400	352929311	1944	1944	1944	1944	0
145	20241129	181300	352929311	1944	1944	1944	1944	0
146	20241129	181200	352929311	1944	1944	1944	1944	0
147	20241129	181100	352929311	1944	1944	1944	1944	0
148	20241129	181000	352929311	1944	1944	1944	1944	0
149	20241129	180900	352929311	1944	1944	1944	1944	0
150	20241129	180800	352929311	1944	1944	1944	1944	0
151	20241129	180700	352929311	1944	1944	1944	1944	0
152	20241129	180600	352929311	1944	1944	1944	1944	1374
153	20241129	180500	352929311	1944	1944	1944	1944	0
154	20241129	180400	352929311	1944	1944	1944	1944	0
155	20241129	180300	352929311	1944	1944	1944	1944	0
156	20241129	180200	352929311	1944	1944	1944	1944	0
157	20241129	180100	352929311	1944	1944	1944	1944	0
158	20241129	180000	352929311	1944	1944	1944	1944	0
159	20241129	175900	352929311	1944	1944	1944	1944	0
160	20241129	175800	352929311	1944	1944	1944	1944	0
161	20241129	175700	352929311	1944	1944	1944	1944	0
162	20241129	175600	352929311	1944	1944	1944	1944	0
163	20241129	175500	352929311	1944	1944	1944	1944	0
164	20241129	175400	352929311	1944	1944	1944	1944	0
165	20241129	175300	352929311	1944	1944	1944	1944	0
166	20241129	175200	352929311	1944	1944	1944	1944	0
167	20241129	175100	352929311	1944	1944	1944	1944	0
168	20241129	175000	352929311	1944	1944	1944	1944	0
169	20241129	174900	352929311	1944	1944	1944	1944	0
170	20241129	174800	352929311	1944	1944	1944	1944	0
171	20241129	174700	352929311	1944	1944	1944	1944	0
172	20241129	174600	352929311	1944	1944	1944	1944	0
173	20241129	174500	352929311	1944	1944	1944	1944	0
174	20241129	174400	352929311	1944	1944	1944	1944	0
175	20241129	174300	352929311	1944	1944	1944	1944	0
176	20241129	174200	352929311	1944	1944	1944	1944	0
177	20241129	174100	352929311	1944	1944	1944	1944	0
178	20241129	174000	352929311	1944	1944	1944	1944	0
179	20241129	173900	352929311	1944	1944	1944	1944	0
180	20241129	173800	352929311	1944	1944	1944	1944	0
181	20241129	173700	352929311	1944	1944	1944	1944	0
182	20241129	173600	352929311	1944	1944	1944	1944	1374
183	20241129	173500	352929311	1944	1944	1944	1944	0
184	20241129	173400	352929311	1944	1944	1944	1944	0
185	20241129	173300	352929311	1944	1944	1944	1944	0
186	20241129	173200	352929311	1944	1944	1944	1944	0
187	20241129	173100	352929311	1944	1944	1944	1944	0
188	20241129	173000	352929311	1944	1944	1944	1944	0
189	20241129	172900	352929311	1944	1944	1944	1944	0
190	20241129	172800	352929311	1944	1944	1944	1944	0
191	20241129	172700	352929311	1944	1944	1944	1944	0
192	20241129	172600	352929311	1944	1944	1944	1944	0
193	20241129	172500	352929311	1944	1944	1944	1944	0
194	20241129	172400	352929311	1944	1944	1944	1944	0
195	20241129	172300	352929311	1944	1944	1944	1944	0
196	20241129	172200	352929311	1944	1944	1944	1944	0
197	20241129	172100	352929311	1944	1944	1944	1944	0
198	20241129	172000	352929311	1944	1944	1944	1944	0
199	20241129	171900	352929311	1944	1944	1944	1944	0
200	20241129	171800	352929311	1944	1944	1944	1944	0
201	20241129	171700	352929311	1944	1944	1944	1944	0
202	20241129	171600	352929311	1944	1944	1944	1944	0
203	20241129	171500	352929311	1944	1944	1944	1944	0
204	20241129	171400	352929311	1944	1944	1944	1944	0
205	20241129	171300	352929311	1944	1944	1944	1944	0
206	20241129	171200	352929311	1944	1944	1944	1944	0
207	20241129	171100	352929311	1944	1944	1944	1944	0
208	20241129	171000	352929311	1944	1944	1944	1944	0
209	20241129	170900	352929311	1944	1944	1944	1944	0
210	20241129	170800	352929311	1944	1944	1944	1944	0
211	20241129	170700	352929311	1944	1944	1944	1944	0
212	20241129	170600	352929311	1944	1944	1944	1944	1374
213	20241129	170500	352929311	1944	1944	1944	1944	0
214	20241129	170400	352929311	1944	1944	1944	1944	0
215	20241129	170300	352929311	1944	1944	1944	1944	0
216	20241129	170200	352929311	1944	1944	1944	1944	0
217	20241129	170100	352929311	1944	1944	1944	1944	0
218	20241129	170000	352929311	1944	1944	1944	1944	0
219	20241129	165900	352929311	1944	1944	1944	1944	0
220	20241129	165800	352929311	1944	1944	1944	1944	0
221	20241129	165700	352929311	1944	1944	1944	1944	0
222	20241129	165600	352929311	1944	1944	1944	1944	0
223	20241129	165500	352929311	1944	1944	1944	1944	0
224	20241129	165400	352929311	1944	1944	1944	1944	0
225	20241129	165300	352929311	1944	1944	1944	1944	0
226	20241129	165200	352929311	1944	1944	1944	1944	0
227	20241129	165100	352929311	1944	1944	1944	1944	0
228	20241129	165000	352929311	1944	1944	1944	1944	0
229	20241129	164900	352929311	1944	1944	1944	1944	0
230	20241129	164800	352929311	1944	1944	1944	1944	0
231	20241129	164700	352929311	1944	1944	1944	1944	0
232	20241129	164600	352929311	1944	1944	1944	1944	0
233	20241129	164500	352929311	1944	1944	1944	1944	0
234	20241129	164400	352929311	1944	1944	1944	1944	0
235	20241129	164300	352929311	1944	1944	1944	1944	0
236	20241129	164200	352929311	1944	1944	1944	1944	0
237	20241129	164100	352929311	1944	1944	1944	1944	0
238	20241129	164000	352929311	1944	1944	1944	1944	0
239	20241129	163900	352929311	1944	1944	1944	1944	0
240	20241129	163800	352929311	1944	1944	1944	1944	0
241	20241129	163700	352929311	1944	1944	1944	1944	0
242	20241129	163600	352929311	1944	1944	1944	1944	1374
243	20241129	163500	352929311	1944	1944	1944	1944	0
244	20241129	163400	352929311	1944	1944	1944	1944	0
245	20241129	163300	352929311	1944	1944	1944	1944	0
246	20241129	163200	352929311	1944	1944	1944	1944	0
247	20241129	163100	352929311	1944	1944	1944	1944	0
248	20241129	163000	352929311	1944	1944	1944	1944	0
249	20241129	162900	352929311	1944	1944	1944	1944	0
250	20241129	162800	352929311	1944	1944	1944	1944	0
251	20241129	162700	352929311	1944	1944	1944	1944	0
252	20241129	162600	352929311	1944	1944	1944	1944	0
253	20241129	162500	352929311	1944	1944	1944	1944	0
254	20241129	162400	352929311	1944	1944	1944	1944	0
255	20241129	162300	352929311	1944	1944	1944	1944	0
256	20241129	162200	352929311	1944	1944	1944	1944	0
257	20241129	162100	352929311	1944	1944	1944	1944	0
258	20241129	162000	352929311	1944	1944	1944	1944	0
259	20241129	161900	352929311	1944	1944	1944	1944	0
260	20241129	161800	352929311	1944	1944	1944	1944	0
261	20241129	161700	352929311	1944	1944	1944	1944	0
262	20241129	161600	352929311	1944	1944	1944	1944	0
263	20241129	161500	352929311	1944	1944	1944	1944	0
264	20241129	161400	352929311	1944	1944	1944	1944	0
265	20241129	161300	352929311	1944	1944	1944	1944	0
266	20241129	161200	352929311	1944	1944	1944	1944	0
267	20241129	161100	352929311	1944	1944	1944	1944	0
268	20241129	161000	352929311	1944	1944	1944	1944	0
269	20241129	160900	352929311	1944	1944	1944	1944	0
270	20241129	160800	352929311	1944	1944	1944	1944	0
271	20241129	160700	352929311	1944	1944	1944	1944	0
272	20241129	160600	352929311	1944	1944	1944	1944	1374
273	20241129	160500	352929311	1944	1944	1944	1944	0
274	20241129	160400	352929311	1944	1944	1944	1944	0
275	20241129	160300	352929311	1944	1944	1944	1944	0
276	20241129	160200	352929311	1944	1944	1944	1944	0
277	20241129	160100	352929311	1944	1944	1944	1944	0
278	20241129	160000	352929311	1944	1944	1944	1944	0
279	20241129	155900	352929311	1944	1944	1944	1944	0
280	20241129	155800	352929311	1944	1944	1944	1944	0
281	20241129	155700	352929311	1944	1944	1944	1944	0
282	20241129	155600	352929311	1944	1944	1944	1944	0
283	20241129	155500	352929311	1944	1944	1944	1944	0
284	20241129	155400	352929311	1944	1944	1944	1944	0
285	20241129	155300	352929311	1944	1944	1944	1944	0
286	20241129	155200	352929311	1944	1944	1944	1944	0
287	20241129	155100	352929311	1944	1944	1944	1944	0
288	20241129	155000	352929311	1944	1944	1944	1944	0
289	20241129	154900	352929311	1944	1944	1944	1944	0
290	20241129	154800	352929311	1944	1944	1944	1944	0
291	20241129	154700	352929311	1944	1944	1944	1944	0
292	20241129	154600	352929311	1944	1944	1944	1944	0
293	20241129	154500	352929311	1944	1944	1944	1944	0
294	20241129	154400	352929311	1944	1944	1944	1944	0
295	20241129	154300	352929311	1944	1944	1944	1944	0
296	20241129	154200	352929311	1944	1944	1944	1944	0
297	20241129	154100	352929311	1944	1944	1944	1944	0
298	20241129	154000	352929311	1944	1944	1944	1944	0
299	20241129	153900	352929311	1944	1944	1944	1944	0
300	20241129	153800	352929311	1944	1944	1944	1944	0
301	20241129	153700	352929311	1944	1944	1944	1944	0
302	20241129	153600	352929311	1944	1944	1944	1944	1374
303	20241129	153500	352929311	1944	1944	1944	1944	0
304	20241129	153400	352929311	1944	1944	1944	1944	0
305	20241129	153300	352929311	1944	1944	1944	1944	0
306	20241129	153200	352929311	1944	1944	1944	1944	0
307	20241129	153100	352929311	1944	1944	1944	1944	0
308	20241129	153000	352929311	1944	1944	1944	1944	1374
309	20241129	152900	350258255	1945	1945	1945	1945	0
310	20241129	152800	350258255	1945	1945	1945	1945	0
311	20241129	152700	350258255	1945	1945	1945	1945	0
312	20241129	152600	350258255	1945	1945	1945	1945	0
313	20241129	152500	350258255	1945	1945	1945	1945	0
314	20241129	152400	350258255	1945	1945	1945	1945	0
315	20241129	152300	350258255	1945	1945	1945	1945	0
316	20241129	152200	350258255	1945	1945	1945	1945	0
317	20241129	152100	350258255	1945	1945	1945	1945	0
318	20241129	152000	350258255	1945	1945	1945	1945	0
319	20241129	151900	350258255	1945	1945	1945	1945	1
320	20241129	151800	350256310	1945	1944	1945	1944	102
321	20241129	151700	350058020	1945	1945	1945	1945	1
322	20241129	151600	350056075	1944	1944	1944	1944	500
323	20241129	151500	349084075	1944	1944	1944	1936	7
324	20241129	151400	349070483	1935	1938	1938	1935	3071
325	20241129	151300	343124223	1946	1946	1946	1946	1
326	20241129	151200	343122277	1937	1943	1943	1937	2070
327	20241129	151100	339109402	1943	1942	1943	1942	1243
328	20241129	151000	336694489	1943	1943	1943	1943	38
329	20241129	150900	336620655	1943	1943	1943	1943	0
330	20241129	150800	336620655	1943	1943	1943	1943	6
331	20241129	150700	336608997	1943	1943	1943	1943	20
332	20241129	150600	336570137	1939	1939	1939	1939	197
333	20241129	150500	336188154	1938	1938	1938	1938	0
334	20241129	150400	336188154	1938	1938	1938	1938	0
335	20241129	150300	336188154	1938	1938	1938	1937	376
336	20241129	150200	335459684	1938	1939	1939	1938	3052
337	20241129	150100	329544483	1939	1940	1940	1939	130
338	20241129	150000	329292384	1940	1940	1940	1940	30
339	20241129	145900	329234184	1940	1942	1942	1940	2568
340	20241129	145800	324252248	1940	1940	1940	1940	0
341	20241129	145700	324252248	1940	1941	1941	1940	393
342	20241129	145600	323489633	1940	1943	1943	1940	1663
343	20241129	145500	320262709	1943	1943	1943	1943	0
344	20241129	145400	320262709	1943	1943	1943	1943	7
345	20241129	145300	320249108	1943	1943	1943	1943	957
346	20241129	145200	318389657	1947	1943	1947	1943	44
347	20241129	145100	318304161	1943	1943	1943	1943	2002
348	20241129	145000	314414275	1942	1943	1943	1942	1670
349	20241129	144900	311171133	1943	1942	1943	1942	834
350	20241129	144800	309551503	1942	1942	1942	1942	0
351	20241129	144700	309551503	1942	1942	1942	1942	0
352	20241129	144600	309551503	1942	1942	1942	1942	2
353	20241129	144500	309547619	1943	1942	1943	1941	5377
354	20241129	144400	299107722	1943	1943	1943	1943	0
355	20241129	144300	299107722	1943	1943	1943	1943	0
356	20241129	144200	299107722	1943	1943	1943	1943	1035
357	20241129	144100	297096717	1943	1949	1949	1943	1424
358	20241129	144000	294329873	1949	1949	1949	1949	0
359	20241129	143900	294329873	1949	1949	1949	1949	0
360	20241129	143800	294329873	1949	1949	1949	1949	0
361	20241129	143700	294329873	1949	1949	1949	1949	1
362	20241129	143600	294327924	1949	1949	1949	1949	500
363	20241129	143500	293353424	1949	1949	1949	1949	22
364	20241129	143400	293310546	1949	1949	1949	1949	1
365	20241129	143300	293308597	1943	1943	1943	1943	0
366	20241129	143200	293308597	1943	1943	1943	1943	0
367	20241129	143100	293308597	1943	1943	1943	1943	10
368	20241129	143000	293289167	1942	1942	1942	1942	0
369	20241129	142900	293289167	1942	1942	1942	1942	0
370	20241129	142800	293289167	1942	1942	1942	1942	0
371	20241129	142700	293289167	1942	1942	1942	1942	0
372	20241129	142600	293289167	1942	1942	1942	1942	1796
373	20241129	142500	289801335	1943	1943	1943	1943	349
374	20241129	142400	289123228	1950	1950	1950	1950	1
375	20241129	142300	289121278	1950	1950	1950	1950	100
376	20241129	142200	288926278	1950	1950	1950	1950	1
377	20241129	142100	288924328	1943	1944	1944	1943	600
378	20241129	142000	287758358	1950	1950	1950	1950	100
379	20241129	141900	287563358	1950	1950	1950	1950	0
380	20241129	141800	287563358	1950	1950	1950	1950	0
381	20241129	141700	287563358	1950	1950	1950	1950	1
382	20241129	141600	287561408	1944	1944	1944	1944	212
383	20241129	141500	287149280	1944	1944	1944	1944	118
384	20241129	141400	286919888	1944	1950	1950	1944	3
385	20241129	141300	286914050	1943	1944	1944	1943	1162
386	20241129	141200	284656063	1949	1949	1949	1949	0
387	20241129	141100	284656063	1949	1949	1949	1949	0
388	20241129	141000	284656063	1949	1947	1949	1947	1000
389	20241129	140900	282707685	1949	1949	1949	1949	0
390	20241129	140800	282707685	1949	1949	1949	1949	0
391	20241129	140700	282707685	1949	1949	1949	1949	0
392	20241129	140600	282707685	1949	1949	1949	1949	0
393	20241129	140500	282707685	1949	1949	1949	1949	0
394	20241129	140400	282707685	1949	1949	1949	1949	1
395	20241129	140300	282705736	1949	1949	1949	1949	0
396	20241129	140200	282705736	1949	1949	1949	1949	0
397	20241129	140100	282705736	1949	1949	1949	1949	0
398	20241129	140000	282705736	1949	1949	1949	1949	299
399	20241129	135900	282122985	1949	1949	1949	1949	0
400	20241129	135800	282122985	1949	1949	1949	1949	10
401	20241129	135700	282103495	1949	1949	1949	1949	0
402	20241129	135600	282103495	1949	1949	1949	1949	22
403	20241129	135500	282060617	1950	1950	1950	1950	0
404	20241129	135400	282060617	1950	1950	1950	1950	1
405	20241129	135300	282058667	1942	1949	1949	1942	1871
406	20241129	135200	278425157	1950	1950	1950	1950	600
407	20241129	135100	277255157	1949	1949	1949	1949	106
408	20241129	135000	277048563	1949	1949	1949	1949	10
409	20241129	134900	277029073	1949	1949	1949	1949	510
410	20241129	134800	276035083	1948	1946	1948	1946	1370
411	20241129	134700	273368493	1946	1946	1946	1946	262
412	20241129	134600	272858641	1947	1947	1947	1947	201
413	20241129	134500	272467294	1946	1946	1946	1946	435
414	20241129	134400	271620784	1946	1946	1946	1946	0
415	20241129	134300	271620784	1946	1946	1946	1946	0
416	20241129	134200	271620784	1946	1945	1946	1942	2093
417	20241129	134100	267556146	1946	1946	1946	1946	1
418	20241129	134000	267554200	1945	1945	1945	1945	0
419	20241129	133900	267554200	1945	1945	1945	1945	1118
420	20241129	133800	265379690	1946	1946	1946	1946	1
421	20241129	133700	265377744	1946	1946	1946	1946	39
422	20241129	133600	265301850	1946	1946	1946	1946	1
423	20241129	133500	265299904	1946	1946	1946	1946	247
424	20241129	133400	264819242	1946	1942	1946	1942	1395
425	20241129	133300	262109201	1945	1945	1945	1945	115
426	20241129	133200	261885526	1946	1946	1946	1946	0
427	20241129	133100	261885526	1946	1945	1946	1945	149
428	20241129	133000	261595711	1945	1943	1945	1943	40
429	20241129	132900	261517973	1945	1945	1945	1945	1
430	20241129	132800	261516028	1945	1945	1945	1945	53
431	20241129	132700	261412943	1941	1941	1941	1941	0
432	20241129	132600	261412943	1941	1941	1941	1941	0
433	20241129	132500	261412943	1941	1941	1941	1941	0
434	20241129	132400	261412943	1941	1941	1941	1941	0
435	20241129	132300	261412943	1941	1941	1941	1941	500
436	20241129	132200	260442443	1941	1941	1941	1941	20
437	20241129	132100	260403623	1941	1941	1941	1941	9
438	20241129	132000	260386154	1941	1941	1941	1941	2
439	20241129	131900	260382272	1941	1941	1941	1941	1
440	20241129	131800	260380331	1941	1941	1941	1941	70
441	20241129	131700	260244461	1941	1941	1941	1941	1
442	20241129	131600	260242520	1941	1941	1941	1941	0
443	20241129	131500	260242520	1941	1941	1941	1941	10
444	20241129	131400	260223110	1941	1941	1941	1941	1
445	20241129	131300	260221169	1941	1941	1941	1941	0
446	20241129	131200	260221169	1941	1941	1941	1941	2
447	20241129	131100	260217287	1941	1941	1941	1941	21
448	20241129	131000	260176526	1941	1941	1941	1941	1
449	20241129	130900	260174585	1938	1938	1938	1938	10
450	20241129	130800	260155205	1937	1940	1940	1937	3000
451	20241129	130700	254340130	1941	1941	1941	1941	100
452	20241129	130600	254146030	1941	1941	1941	1941	20
453	20241129	130500	254107210	1940	1941	1941	1940	7978
454	20241129	130400	238623758	1942	1944	1944	1942	823
455	20241129	130300	237024982	1945	1945	1945	1945	0
456	20241129	130200	237024982	1945	1945	1945	1945	2
457	20241129	130100	237021092	1945	1947	1947	1942	3469
458	20241129	130000	230278437	1948	1948	1948	1948	4
459	20241129	125900	230270645	1948	1948	1948	1948	500
460	20241129	125800	229296645	1946	1946	1946	1946	2
461	20241129	125700	229292753	1946	1946	1946	1946	0
462	20241129	125600	229292753	1946	1948	1948	1946	315
463	20241129	125500	228679335	1949	1949	1949	1949	0
464	20241129	125400	228679335	1949	1949	1949	1949	0
465	20241129	125300	228679335	1949	1949	1949	1949	0
466	20241129	125200	228679335	1949	1949	1949	1949	0
467	20241129	125100	228679335	1949	1949	1949	1949	0
468	20241129	125000	228679335	1949	1949	1949	1949	0
469	20241129	124900	228679335	1949	1949	1949	1949	1
470	20241129	124800	228677386	1949	1949	1949	1949	393
471	20241129	124700	227911429	1949	1949	1949	1949	26
472	20241129	124600	227860755	1948	1948	1948	1948	90
473	20241129	124500	227685435	1948	1948	1948	1948	108
474	20241129	124400	227475051	1948	1948	1948	1948	0
475	20241129	124300	227475051	1948	1948	1948	1948	0
476	20241129	124200	227475051	1948	1948	1948	1948	2
477	20241129	124100	227471155	1949	1949	1949	1949	0
478	20241129	124000	227471155	1949	1949	1949	1949	0
479	20241129	123900	227471155	1949	1949	1949	1949	0
480	20241129	123800	227471155	1949	1949	1949	1949	0
481	20241129	123700	227471155	1949	1949	1949	1949	0
482	20241129	123600	227471155	1949	1949	1949	1949	1
483	20241129	123500	227469206	1949	1948	1949	1948	2
484	20241129	123400	227465309	1944	1944	1944	1944	0
485	20241129	123300	227465309	1944	1944	1944	1944	25
486	20241129	123200	227416709	1942	1942	1942	1942	0
487	20241129	123100	227416709	1942	1942	1942	1942	49
488	20241129	123000	227321551	1942	1942	1942	1942	451
489	20241129	122900	226445709	1941	1941	1941	1941	0
490	20241129	122800	226445709	1941	1941	1941	1941	624
491	20241129	122700	225234525	1942	1942	1942	1942	250
492	20241129	122600	224749025	1942	1945	1945	1942	2238
493	20241129	122500	220402246	1949	1949	1949	1949	0
494	20241129	122400	220402246	1949	1949	1949	1949	0
495	20241129	122300	220402246	1949	1949	1949	1949	0
496	20241129	122200	220402246	1949	1949	1949	1949	0
497	20241129	122100	220402246	1949	1949	1949	1949	0
498	20241129	122000	220402246	1949	1950	1950	1949	347
499	20241129	121900	219725941	1949	1945	1949	1942	2407
500	20241129	121800	215044114	1949	1949	1949	1949	71
501	20241129	121700	214905735	1949	1944	1949	1944	371
502	20241129	121600	214184506	1950	1950	1950	1950	0
503	20241129	121500	214184506	1950	1945	1950	1945	2
504	20241129	121400	214180611	1945	1945	1945	1945	495
505	20241129	121300	213217836	1950	1950	1950	1950	0
506	20241129	121200	213217836	1950	1950	1950	1950	0
507	20241129	121100	213217836	1950	1950	1950	1950	0
508	20241129	121000	213217836	1950	1950	1950	1950	0
509	20241129	120900	213217836	1950	1950	1950	1950	0
510	20241129	120800	213217836	1950	1945	1950	1945	87
511	20241129	120700	213048471	1950	1952	1953	1950	389
512	20241129	120600	212289671	1950	1950	1950	1950	0
513	20241129	120500	212289671	1950	1950	1950	1950	0
514	20241129	120400	212289671	1950	1950	1950	1950	0
515	20241129	120300	212289671	1950	1950	1950	1950	37
516	20241129	120200	212217521	1950	1947	1950	1947	76
517	20241129	120100	212069489	1945	1945	1945	1945	1071
518	20241129	120000	209986394	1945	1944	1945	1944	1457
519	20241129	115900	207152729	1943	1943	1943	1943	0
520	20241129	115800	207152729	1943	1943	1943	1943	142
521	20241129	115700	206876823	1943	1943	1943	1943	17
522	20241129	115600	206843792	1943	1943	1943	1943	1
523	20241129	115500	206841849	1943	1943	1943	1943	0
524	20241129	115400	206841849	1943	1942	1943	1942	227
525	20241129	115300	206400992	1942	1941	1942	1941	137
526	20241129	115200	206135012	1941	1941	1941	1941	126
527	20241129	115100	205890446	1942	1942	1942	1942	10
528	20241129	115000	205871026	1942	1941	1942	1941	3
529	20241129	114900	205865201	1942	1942	1942	1942	0
530	20241129	114800	205865201	1942	1941	1942	1941	269
531	20241129	114700	205343003	1942	1941	1942	1941	210
532	20241129	114600	204935327	1939	1941	1941	1939	1746
533	20241129	114500	201548481	1942	1942	1942	1942	0
534	20241129	114400	201548481	1942	1942	1942	1942	0
535	20241129	114300	201548481	1942	1942	1942	1942	126
536	20241129	114200	201303789	1942	1942	1942	1942	0
537	20241129	114100	201303789	1942	1943	1943	1942	22
538	20241129	114000	201261046	1945	1945	1945	1945	1
539	20241129	113900	201259101	1946	1946	1946	1946	0
540	20241129	113800	201259101	1946	1946	1946	1946	0
541	20241129	113700	201259101	1946	1946	1946	1946	0
542	20241129	113600	201259101	1946	1946	1946	1946	0
543	20241129	113500	201259101	1946	1946	1946	1946	100
544	20241129	113400	201064501	1946	1946	1946	1946	100
545	20241129	113300	200869901	1939	1939	1939	1939	0
546	20241129	113200	200869901	1939	1939	1939	1939	0
547	20241129	113100	200869901	1939	1939	1939	1939	0
548	20241129	113000	200869901	1939	1944	1944	1939	5512
549	20241129	112900	190170349	1945	1945	1945	1945	100
550	20241129	112800	189975849	1948	1944	1948	1944	201
551	20241129	112700	189584305	1944	1947	1947	1944	3379
552	20241129	112600	183012462	1947	1948	1948	1947	1385
553	20241129	112500	180315847	1950	1950	1950	1948	820
554	20241129	112400	178718403	1955	1955	1955	1955	0
555	20241129	112300	178718403	1955	1955	1955	1955	0
556	20241129	112200	178718403	1955	1955	1955	1955	0
557	20241129	112100	178718403	1955	1955	1955	1955	0
558	20241129	112000	178718403	1955	1955	1955	1955	6
559	20241129	111900	178706673	1955	1955	1955	1955	300
560	20241129	111800	178120173	1948	1948	1948	1948	0
561	20241129	111700	178120173	1948	1948	1948	1948	0
562	20241129	111600	178120173	1948	1948	1948	1948	0
563	20241129	111500	178120173	1948	1948	1948	1948	350
564	20241129	111400	177438373	1948	1948	1948	1948	679
565	20241129	111300	176115681	1948	1948	1948	1948	0
566	20241129	111200	176115681	1948	1948	1948	1948	36
567	20241129	111100	176045553	1950	1948	1950	1948	2638
568	20241129	111000	170906567	1948	1948	1948	1948	0
569	20241129	110900	170906567	1948	1948	1948	1948	1224
570	20241129	110800	168522215	1948	1950	1950	1948	2064
571	20241129	110700	164499161	1951	1955	1955	1951	1045
572	20241129	110600	162459613	1951	1951	1951	1951	0
573	20241129	110500	162459613	1951	1952	1952	1951	334
574	20241129	110400	161807978	1952	1951	1952	1950	2053
575	20241129	110300	157803622	1953	1954	1954	1953	10
576	20241129	110200	157784087	1953	1953	1953	1953	100
577	20241129	110100	157588787	1955	1955	1955	1955	1015
578	20241129	110000	155604462	1955	1955	1955	1955	1000
579	20241129	105900	153649462	1955	1952	1955	1949	2224
580	20241129	105800	149311911	1953	1955	1955	1953	1009
581	20241129	105700	147339334	1952	1952	1952	1952	0
582	20241129	105600	147339334	1952	1953	1953	1952	40
583	20241129	105500	147261249	1954	1954	1954	1954	61
584	20241129	105400	147142055	1955	1955	1955	1955	4
585	20241129	105300	147134235	1956	1958	1958	1956	25
586	20241129	105200	147085307	1957	1957	1957	1955	197
587	20241129	105100	146699948	1955	1958	1958	1955	9
588	20241129	105000	146682329	1948	1958	1958	1948	6806
589	20241129	104900	133384846	1958	1958	1958	1958	0
590	20241129	104800	133384846	1958	1962	1962	1958	2068
591	20241129	104700	129332430	1963	1963	1963	1963	10
592	20241129	104600	129312800	1963	1965	1965	1961	5096
593	20241129	104500	119312727	1965	1965	1965	1965	0
594	20241129	104400	119312727	1965	1965	1965	1965	0
595	20241129	104300	119312727	1965	1965	1965	1965	0
596	20241129	104200	119312727	1965	1965	1965	1965	289
597	20241129	104100	118744842	1966	1970	1970	1966	8415
598	20241129	104000	102198546	1970	1970	1970	1970	170
599	20241129	103900	101863646	1967	1969	1969	1967	255
600	20241129	103800	101361607	1969	1969	1969	1969	0
601	20241129	103700	101361607	1969	1966	1969	1964	1900
602	20241129	103600	97627360	1969	1969	1969	1969	0
603	20241129	103500	97627360	1969	1969	1969	1969	150
604	20241129	103400	97332010	1969	1969	1969	1969	1
605	20241129	103300	97330041	1969	1969	1969	1969	25
606	20241129	103200	97280816	1966	1970	1970	1966	2624
607	20241129	103100	92116230	1970	1970	1970	1970	1188
608	20241129	103000	89775870	1970	1970	1970	1970	500
609	20241129	102900	88790870	1985	1985	1985	1985	0
610	20241129	102800	88790870	1985	1985	1985	1985	0
611	20241129	102700	88790870	1985	1985	1985	1985	0
612	20241129	102600	88790870	1985	1985	1985	1985	0
613	20241129	102500	88790870	1985	1968	1985	1968	63
614	20241129	102400	88666869	1985	1985	1985	1985	0
615	20241129	102300	88666869	1985	1985	1985	1985	2
616	20241129	102200	88662899	1985	1985	1985	1985	4
617	20241129	102100	88654959	1985	1985	1985	1985	0
618	20241129	102000	88654959	1985	1985	1985	1985	1
619	20241129	101900	88652974	1985	1985	1986	1967	113
620	20241129	101800	88429592	1967	1967	1985	1967	2090
621	20241129	101700	84284709	1967	1967	1967	1967	6
622	20241129	101600	84272907	1966	1967	1967	1966	23
623	20241129	101500	84227667	1967	1985	1985	1967	185
624	20241129	101400	83863754	1985	1985	1985	1985	1
625	20241129	101300	83861769	1986	1986	1986	1986	0
626	20241129	101200	83861769	1986	1986	1986	1986	10
627	20241129	101100	83841909	1987	1962	1987	1962	410
628	20241129	101000	83037464	1961	1969	1969	1961	5416
629	20241129	100900	72409620	1970	1974	1974	1970	3248
630	20241129	100800	66009306	1987	1973	1987	1973	2
631	20241129	100700	66005346	1974	1974	1974	1974	21
632	20241129	100600	65963892	1988	1988	1988	1988	1
633	20241129	100500	65961904	1988	1988	1988	1988	50
634	20241129	100400	65862504	1988	1988	1988	1988	1
635	20241129	100300	65860516	1988	1988	1988	1988	1
636	20241129	100200	65858528	1972	1988	1989	1972	1329
637	20241129	100100	63221287	1988	1972	1988	1972	21
638	20241129	100000	63179859	1989	1990	1990	1985	2520
639	20241129	095900	58177650	1992	1992	1992	1992	0
640	20241129	095800	58177650	1992	1992	1992	1992	0
641	20241129	095700	58177650	1992	1992	1992	1992	0
642	20241129	095600	58177650	1992	1992	1992	1992	1
643	20241129	095500	58175658	1992	1992	1992	1970	806
644	20241129	095400	56587055	1992	1980	1993	1971	5029
645	20241129	095300	46662184	1993	1993	1993	1980	102
646	20241129	095200	46460198	1993	1993	1993	1993	21
647	20241129	095100	46418345	1994	1994	1994	1994	1
648	20241129	095000	46416351	1996	1996	1996	1996	0
649	20241129	094900	46416351	1996	1982	1996	1982	1002
650	20241129	094800	44428423	1979	1984	1984	1979	957
651	20241129	094700	42531865	1985	1985	1985	1985	41
652	20241129	094600	42450480	1998	1998	1998	1998	0
653	20241129	094500	42450480	1998	1998	1998	1998	38
654	20241129	094400	42374556	1998	1998	1998	1998	29
655	20241129	094300	42316614	1998	1998	1998	1997	49
656	20241129	094200	42218717	1998	1998	1998	1998	20
657	20241129	094100	42178757	1998	1998	1998	1998	0
658	20241129	094000	42178757	1998	1998	1998	1998	1
659	20241129	093900	42176759	1988	1988	1988	1988	0
660	20241129	093800	42176759	1988	1988	1988	1988	0
661	20241129	093700	42176759	1988	1988	1988	1988	0
662	20241129	093600	42176759	1988	1989	1989	1988	58
663	20241129	093500	42061427	1998	1998	1999	1998	2405
664	20241129	093400	37256227	1998	1998	1998	1998	0
665	20241129	093300	37256227	1998	1998	1998	1998	2
666	20241129	093200	37252231	1998	1997	1998	1997	4
667	20241129	093100	37244242	1996	1996	1996	1996	25
668	20241129	093000	37194342	1981	1981	1981	1981	0
669	20241129	092900	37194342	1981	1981	1981	1981	521
670	20241129	092800	36162241	1981	1981	1981	1981	0
671	20241129	092700	36162241	1981	1981	1981	1981	0
672	20241129	092600	36162241	1981	1982	1982	1981	1000
673	20241129	092500	34181218	1988	1988	1988	1988	52
674	20241129	092400	34077842	1980	1982	1982	1980	200
675	20241129	092300	33681744	1999	1999	1999	1999	1
676	20241129	092200	33679745	1998	1998	1998	1998	1000
677	20241129	092100	31681745	1998	1998	1998	1998	12
678	20241129	092000	31657769	1998	1998	1999	1998	95
679	20241129	091900	31467950	1998	1998	2000	1979	219
680	20241129	091800	31030546	1998	1976	1998	1976	3065
681	20241129	091700	24967412	1975	1979	1979	1975	2699
682	20241129	091600	19634467	1985	1987	1998	1979	2369
683	20241129	091500	14938760	2000	2000	2000	2000	0
684	20241129	091400	14938760	2000	2000	2000	2000	0
685	20241129	091300	14938760	2000	2000	2000	2000	0
686	20241129	091200	14938760	2000	2005	2005	1985	28
687	20241129	091100	14882821	1986	1991	2005	1986	663
688	20241129	091000	13563870	2005	1992	2005	1991	1437
689	20241129	090900	10701537	2010	1993	2010	1993	196
690	20241129	090800	10310892	2010	2005	2010	1994	2730
691	20241129	090700	4864770	2015	2015	2015	2015	20
692	20241129	090600	4824470	2020	2015	2020	2015	250
693	20241129	090500	4320220	2015	2015	2015	2015	0
694	20241129	090400	4320220	2015	2020	2020	2015	501
695	20241129	090300	3308205	2020	2010	2020	2010	3
696	20241129	090200	3302160	1993	1993	1993	1993	0
697	20241129	090100	3302160	1993	1993	1993	1993	5
698	20241129	090000	3292195	2005	2005	2005	2000	1644