KissMeData/024910/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	190800	244156261	1977	1977	1977	1977	3346
3	20241115	190700	244156261	1977	1977	1977	1977	0
4	20241115	190600	244156261	1977	1977	1977	1977	0
5	20241115	190500	244156261	1977	1977	1977	1977	0
6	20241115	190400	244156261	1977	1977	1977	1977	0
7	20241115	190300	244156261	1977	1977	1977	1977	0
8	20241115	190200	244156261	1977	1977	1977	1977	0
9	20241115	190100	244156261	1977	1977	1977	1977	0
10	20241115	190000	244156261	1977	1977	1977	1977	0
11	20241115	185900	244156261	1977	1977	1977	1977	0
12	20241115	185800	244156261	1977	1977	1977	1977	0
13	20241115	185700	244156261	1977	1977	1977	1977	0
14	20241115	185600	244156261	1977	1977	1977	1977	0
15	20241115	185500	244156261	1977	1977	1977	1977	0
16	20241115	185400	244156261	1977	1977	1977	1977	0
17	20241115	185300	244156261	1977	1977	1977	1977	0
18	20241115	185200	244156261	1977	1977	1977	1977	0
19	20241115	185100	244156261	1977	1977	1977	1977	0
20	20241115	185000	244156261	1977	1977	1977	1977	0
21	20241115	184900	244156261	1977	1977	1977	1977	0
22	20241115	184800	244156261	1977	1977	1977	1977	0
23	20241115	184700	244156261	1977	1977	1977	1977	0
24	20241115	184600	244156261	1977	1977	1977	1977	0
25	20241115	184500	244156261	1977	1977	1977	1977	0
26	20241115	184400	244156261	1977	1977	1977	1977	0
27	20241115	184300	244156261	1977	1977	1977	1977	0
28	20241115	184200	244156261	1977	1977	1977	1977	0
29	20241115	184100	244156261	1977	1977	1977	1977	0
30	20241115	184000	244156261	1977	1977	1977	1977	0
31	20241115	183900	244156261	1977	1977	1977	1977	0
32	20241115	183800	244156261	1977	1977	1977	1977	3346
33	20241115	183700	244156261	1977	1977	1977	1977	0
34	20241115	183600	244156261	1977	1977	1977	1977	0
35	20241115	183500	244156261	1977	1977	1977	1977	0
36	20241115	183400	244156261	1977	1977	1977	1977	0
37	20241115	183300	244156261	1977	1977	1977	1977	0
38	20241115	183200	244156261	1977	1977	1977	1977	0
39	20241115	183100	244156261	1977	1977	1977	1977	0
40	20241115	183000	244156261	1977	1977	1977	1977	0
41	20241115	182900	244156261	1977	1977	1977	1977	0
42	20241115	182800	244156261	1977	1977	1977	1977	0
43	20241115	182700	244156261	1977	1977	1977	1977	0
44	20241115	182600	244156261	1977	1977	1977	1977	0
45	20241115	182500	244156261	1977	1977	1977	1977	0
46	20241115	182400	244156261	1977	1977	1977	1977	0
47	20241115	182300	244156261	1977	1977	1977	1977	0
48	20241115	182200	244156261	1977	1977	1977	1977	0
49	20241115	182100	244156261	1977	1977	1977	1977	0
50	20241115	182000	244156261	1977	1977	1977	1977	0
51	20241115	181900	244156261	1977	1977	1977	1977	0
52	20241115	181800	244156261	1977	1977	1977	1977	0
53	20241115	181700	244156261	1977	1977	1977	1977	0
54	20241115	181600	244156261	1977	1977	1977	1977	0
55	20241115	181500	244156261	1977	1977	1977	1977	0
56	20241115	181400	244156261	1977	1977	1977	1977	0
57	20241115	181300	244156261	1977	1977	1977	1977	0
58	20241115	181200	244156261	1977	1977	1977	1977	0
59	20241115	181100	244156261	1977	1977	1977	1977	0
60	20241115	181000	244156261	1977	1977	1977	1977	0
61	20241115	180900	244156261	1977	1977	1977	1977	0
62	20241115	180800	244156261	1977	1977	1977	1977	3346
63	20241115	180700	244156261	1977	1977	1977	1977	0
64	20241115	180600	244156261	1977	1977	1977	1977	0
65	20241115	180500	244156261	1977	1977	1977	1977	0
66	20241115	180400	244156261	1977	1977	1977	1977	0
67	20241115	180300	244156261	1977	1977	1977	1977	0
68	20241115	180200	244156261	1977	1977	1977	1977	0
69	20241115	180100	244156261	1977	1977	1977	1977	0
70	20241115	180000	244156261	1977	1977	1977	1977	0
71	20241115	175900	244156261	1977	1977	1977	1977	0
72	20241115	175800	244156261	1977	1977	1977	1977	0
73	20241115	175700	244156261	1977	1977	1977	1977	0
74	20241115	175600	244156261	1977	1977	1977	1977	0
75	20241115	175500	244156261	1977	1977	1977	1977	0
76	20241115	175400	244156261	1977	1977	1977	1977	0
77	20241115	175300	244156261	1977	1977	1977	1977	0
78	20241115	175200	244156261	1977	1977	1977	1977	0
79	20241115	175100	244156261	1977	1977	1977	1977	0
80	20241115	175000	244156261	1977	1977	1977	1977	0
81	20241115	174900	244156261	1977	1977	1977	1977	0
82	20241115	174800	244156261	1977	1977	1977	1977	0
83	20241115	174700	244156261	1977	1977	1977	1977	0
84	20241115	174600	244156261	1977	1977	1977	1977	0
85	20241115	174500	244156261	1977	1977	1977	1977	0
86	20241115	174400	244156261	1977	1977	1977	1977	0
87	20241115	174300	244156261	1977	1977	1977	1977	0
88	20241115	174200	244156261	1977	1977	1977	1977	0
89	20241115	174100	244156261	1977	1977	1977	1977	0
90	20241115	174000	244156261	1977	1977	1977	1977	0
91	20241115	173900	244156261	1977	1977	1977	1977	0
92	20241115	173800	244156261	1977	1977	1977	1977	3346
93	20241115	173700	244156261	1977	1977	1977	1977	0
94	20241115	173600	244156261	1977	1977	1977	1977	0
95	20241115	173500	244156261	1977	1977	1977	1977	0
96	20241115	173400	244156261	1977	1977	1977	1977	0
97	20241115	173300	244156261	1977	1977	1977	1977	0
98	20241115	173200	244156261	1977	1977	1977	1977	0
99	20241115	173100	244156261	1977	1977	1977	1977	0
100	20241115	173000	244156261	1977	1977	1977	1977	0
101	20241115	172900	244156261	1977	1977	1977	1977	0
102	20241115	172800	244156261	1977	1977	1977	1977	0
103	20241115	172700	244156261	1977	1977	1977	1977	0
104	20241115	172600	244156261	1977	1977	1977	1977	0
105	20241115	172500	244156261	1977	1977	1977	1977	0
106	20241115	172400	244156261	1977	1977	1977	1977	0
107	20241115	172300	244156261	1977	1977	1977	1977	0
108	20241115	172200	244156261	1977	1977	1977	1977	0
109	20241115	172100	244156261	1977	1977	1977	1977	0
110	20241115	172000	244156261	1977	1977	1977	1977	0
111	20241115	171900	244156261	1977	1977	1977	1977	0
112	20241115	171800	244156261	1977	1977	1977	1977	0
113	20241115	171700	244156261	1977	1977	1977	1977	0
114	20241115	171600	244156261	1977	1977	1977	1977	0
115	20241115	171500	244156261	1977	1977	1977	1977	0
116	20241115	171400	244156261	1977	1977	1977	1977	0
117	20241115	171300	244156261	1977	1977	1977	1977	0
118	20241115	171200	244156261	1977	1977	1977	1977	0
119	20241115	171100	244156261	1977	1977	1977	1977	0
120	20241115	171000	244156261	1977	1977	1977	1977	0
121	20241115	170900	244156261	1977	1977	1977	1977	0
122	20241115	170800	244156261	1977	1977	1977	1977	3346
123	20241115	170700	244156261	1977	1977	1977	1977	0
124	20241115	170600	244156261	1977	1977	1977	1977	0
125	20241115	170500	244156261	1977	1977	1977	1977	0
126	20241115	170400	244156261	1977	1977	1977	1977	0
127	20241115	170300	244156261	1977	1977	1977	1977	0
128	20241115	170200	244156261	1977	1977	1977	1977	0
129	20241115	170100	244156261	1977	1977	1977	1977	0
130	20241115	170000	244156261	1977	1977	1977	1977	0
131	20241115	165900	244156261	1977	1977	1977	1977	0
132	20241115	165800	244156261	1977	1977	1977	1977	0
133	20241115	165700	244156261	1977	1977	1977	1977	0
134	20241115	165600	244156261	1977	1977	1977	1977	0
135	20241115	165500	244156261	1977	1977	1977	1977	0
136	20241115	165400	244156261	1977	1977	1977	1977	0
137	20241115	165300	244156261	1977	1977	1977	1977	0
138	20241115	165200	244156261	1977	1977	1977	1977	0
139	20241115	165100	244156261	1977	1977	1977	1977	0
140	20241115	165000	244156261	1977	1977	1977	1977	0
141	20241115	164900	244156261	1977	1977	1977	1977	0
142	20241115	164800	244156261	1977	1977	1977	1977	0
143	20241115	164700	244156261	1977	1977	1977	1977	0
144	20241115	164600	244156261	1977	1977	1977	1977	0
145	20241115	164500	244156261	1977	1977	1977	1977	0
146	20241115	164400	244156261	1977	1977	1977	1977	0
147	20241115	164300	244156261	1977	1977	1977	1977	0
148	20241115	164200	244156261	1977	1977	1977	1977	0
149	20241115	164100	244156261	1977	1977	1977	1977	0
150	20241115	164000	244156261	1977	1977	1977	1977	0
151	20241115	163900	244156261	1977	1977	1977	1977	0
152	20241115	163800	244156261	1977	1977	1977	1977	3346
153	20241115	163700	244156261	1977	1977	1977	1977	0
154	20241115	163600	244156261	1977	1977	1977	1977	0
155	20241115	163500	244156261	1977	1977	1977	1977	0
156	20241115	163400	244156261	1977	1977	1977	1977	0
157	20241115	163300	244156261	1977	1977	1977	1977	0
158	20241115	163200	244156261	1977	1977	1977	1977	0
159	20241115	163100	244156261	1977	1977	1977	1977	0
160	20241115	163000	244156261	1977	1977	1977	1977	0
161	20241115	162900	244156261	1977	1977	1977	1977	0
162	20241115	162800	244156261	1977	1977	1977	1977	0
163	20241115	162700	244156261	1977	1977	1977	1977	0
164	20241115	162600	244156261	1977	1977	1977	1977	0
165	20241115	162500	244156261	1977	1977	1977	1977	0
166	20241115	162400	244156261	1977	1977	1977	1977	0
167	20241115	162300	244156261	1977	1977	1977	1977	0
168	20241115	162200	244156261	1977	1977	1977	1977	0
169	20241115	162100	244156261	1977	1977	1977	1977	0
170	20241115	162000	244156261	1977	1977	1977	1977	0
171	20241115	161900	244156261	1977	1977	1977	1977	0
172	20241115	161800	244156261	1977	1977	1977	1977	0
173	20241115	161700	244156261	1977	1977	1977	1977	0
174	20241115	161600	244156261	1977	1977	1977	1977	0
175	20241115	161500	244156261	1977	1977	1977	1977	0
176	20241115	161400	244156261	1977	1977	1977	1977	0
177	20241115	161300	244156261	1977	1977	1977	1977	0
178	20241115	161200	244156261	1977	1977	1977	1977	0
179	20241115	161100	244156261	1977	1977	1977	1977	0
180	20241115	161000	244156261	1977	1977	1977	1977	0
181	20241115	160900	244156261	1977	1977	1977	1977	0
182	20241115	160800	244156261	1977	1977	1977	1977	3346
183	20241115	160700	244156261	1977	1977	1977	1977	0
184	20241115	160600	244156261	1977	1977	1977	1977	0
185	20241115	160500	244156261	1977	1977	1977	1977	0
186	20241115	160400	244156261	1977	1977	1977	1977	0
187	20241115	160300	244156261	1977	1977	1977	1977	0
188	20241115	160200	244156261	1977	1977	1977	1977	0
189	20241115	160100	244156261	1977	1977	1977	1977	0
190	20241115	160000	244156261	1977	1977	1977	1977	0
191	20241115	155900	244156261	1977	1977	1977	1977	0
192	20241115	155800	244156261	1977	1977	1977	1977	0
193	20241115	155700	244156261	1977	1977	1977	1977	0
194	20241115	155600	244156261	1977	1977	1977	1977	0
195	20241115	155500	244156261	1977	1977	1977	1977	0
196	20241115	155400	244156261	1977	1977	1977	1977	0
197	20241115	155300	244156261	1977	1977	1977	1977	0
198	20241115	155200	244156261	1977	1977	1977	1977	0
199	20241115	155100	244156261	1977	1977	1977	1977	0
200	20241115	155000	244156261	1977	1977	1977	1977	0
201	20241115	154900	244156261	1977	1977	1977	1977	0
202	20241115	154800	244156261	1977	1977	1977	1977	0
203	20241115	154700	244156261	1977	1977	1977	1977	0
204	20241115	154600	244156261	1977	1977	1977	1977	0
205	20241115	154500	244156261	1977	1977	1977	1977	0
206	20241115	154400	244156261	1977	1977	1977	1977	0
207	20241115	154300	244156261	1977	1977	1977	1977	0
208	20241115	154200	244156261	1977	1977	1977	1977	0
209	20241115	154100	244156261	1977	1977	1977	1977	0
210	20241115	154000	244156261	1977	1977	1977	1977	0
211	20241115	153900	244156261	1977	1977	1977	1977	0
212	20241115	153800	244156261	1977	1977	1977	1977	3346
213	20241115	153700	244156261	1977	1977	1977	1977	0
214	20241115	153600	244156261	1977	1977	1977	1977	0
215	20241115	153500	244156261	1977	1977	1977	1977	0
216	20241115	153400	244156261	1977	1977	1977	1977	0
217	20241115	153300	244156261	1977	1977	1977	1977	0
218	20241115	153200	244156261	1977	1977	1977	1977	0
219	20241115	153100	244156261	1977	1977	1977	1977	0
220	20241115	153000	244156261	1977	1977	1977	1977	3346
221	20241115	152900	237541219	1977	1977	1977	1977	0
222	20241115	152800	237541219	1977	1977	1977	1977	0
223	20241115	152700	237541219	1977	1977	1977	1977	0
224	20241115	152600	237541219	1977	1977	1977	1977	0
225	20241115	152500	237541219	1977	1977	1977	1977	0
226	20241115	152400	237541219	1977	1977	1977	1977	0
227	20241115	152300	237541219	1977	1977	1977	1977	0
228	20241115	152200	237541219	1977	1977	1977	1977	0
229	20241115	152100	237541219	1977	1977	1977	1977	0
230	20241115	152000	237541219	1977	1977	1977	1977	0
231	20241115	151900	237541219	1977	1970	1977	1970	8
232	20241115	151800	237525415	1977	1977	1977	1977	0
233	20241115	151700	237525415	1977	1977	1977	1977	0
234	20241115	151600	237525415	1977	1977	1977	1977	1
235	20241115	151500	237523438	1971	1971	1971	1971	252
236	20241115	151400	237026746	1977	1977	1977	1977	0
237	20241115	151300	237026746	1977	1977	1977	1977	0
238	20241115	151200	237026746	1977	1977	1977	1977	2
239	20241115	151100	237022792	1976	1970	1976	1970	3058
240	20241115	151000	230981546	1970	1976	1976	1970	158
241	20241115	150900	230669986	1977	1977	1977	1977	0
242	20241115	150800	230669986	1977	1977	1977	1977	10
243	20241115	150700	230650216	1977	1977	1977	1977	292
244	20241115	150600	230072932	1977	1977	1977	1977	0
245	20241115	150500	230072932	1977	1977	1977	1977	0
246	20241115	150400	230072932	1977	1977	1977	1977	0
247	20241115	150300	230072932	1977	1977	1977	1977	50
248	20241115	150200	229974082	1977	1977	1977	1977	0
249	20241115	150100	229974082	1977	1977	1977	1977	0
250	20241115	150000	229974082	1977	1977	1977	1977	0
251	20241115	145900	229974082	1977	1977	1977	1977	0
252	20241115	145800	229974082	1977	1977	1977	1977	4
253	20241115	145700	229966174	1977	1977	1977	1977	0
254	20241115	145600	229966174	1977	1977	1977	1977	0
255	20241115	145500	229966174	1977	1977	1977	1977	0
256	20241115	145400	229966174	1977	1977	1977	1977	200
257	20241115	145300	229570774	1977	1977	1977	1977	0
258	20241115	145200	229570774	1977	1977	1977	1977	0
259	20241115	145100	229570774	1977	1977	1977	1977	0
260	20241115	145000	229570774	1977	1977	1977	1977	0
261	20241115	144900	229570774	1977	1977	1977	1977	0
262	20241115	144800	229570774	1977	1977	1977	1977	0
263	20241115	144700	229570774	1977	1977	1977	1977	0
264	20241115	144600	229570774	1977	1977	1977	1977	0
265	20241115	144500	229570774	1977	1977	1977	1977	2
266	20241115	144400	229566820	1978	1978	1978	1978	2
267	20241115	144300	229562864	1978	1978	1978	1978	0
268	20241115	144200	229562864	1978	1978	1978	1978	0
269	20241115	144100	229562864	1978	1978	1978	1978	0
270	20241115	144000	229562864	1978	1978	1978	1978	1
271	20241115	143900	229560886	1978	1978	1978	1978	511
272	20241115	143800	228550128	1979	1979	1979	1979	1
273	20241115	143700	228548149	1978	1973	1978	1973	1491
274	20241115	143600	225601991	1966	1966	1966	1966	21
275	20241115	143500	225560705	1966	1966	1966	1966	0
276	20241115	143400	225560705	1966	1966	1966	1966	1
277	20241115	143300	225558739	1977	1977	1977	1977	0
278	20241115	143200	225558739	1977	1978	1978	1966	3
279	20241115	143100	225552818	1975	1973	1975	1973	952
280	20241115	143000	223673327	1972	1972	1972	1972	692
281	20241115	142900	222308703	1973	1973	1973	1973	0
282	20241115	142800	222308703	1973	1966	1973	1961	5
283	20241115	142700	222298871	1970	1970	1970	1970	0
284	20241115	142600	222298871	1970	1970	1970	1970	39
285	20241115	142500	222222041	1975	1975	1975	1975	10
286	20241115	142400	222202291	1975	1975	1975	1975	0
287	20241115	142300	222202291	1975	1971	1975	1971	1019
288	20241115	142200	220191706	1971	1971	1971	1971	1
289	20241115	142100	220189735	1969	1969	1969	1969	0
290	20241115	142000	220189735	1969	1969	1969	1969	1228
291	20241115	141900	217771803	1969	1967	1969	1967	719
292	20241115	141800	216357047	1966	1966	1966	1966	0
293	20241115	141700	216357047	1966	1966	1966	1966	0
294	20241115	141600	216357047	1966	1966	1966	1966	1
295	20241115	141500	216355081	1966	1966	1966	1966	1
296	20241115	141400	216353115	1966	1966	1966	1966	1
297	20241115	141300	216351149	1966	1966	1966	1966	0
298	20241115	141200	216351149	1966	1966	1966	1965	332
299	20241115	141100	215698438	1966	1966	1966	1966	0
300	20241115	141000	215698438	1966	1963	1966	1963	325
301	20241115	140900	215060217	1963	1963	1963	1963	0
302	20241115	140800	215060217	1963	1963	1963	1963	7
303	20241115	140700	215046476	1967	1967	1967	1967	0
304	20241115	140600	215046476	1967	1967	1967	1967	0
305	20241115	140500	215046476	1967	1967	1967	1967	0
306	20241115	140400	215046476	1967	1967	1967	1967	0
307	20241115	140300	215046476	1967	1967	1967	1967	0
308	20241115	140200	215046476	1967	1967	1967	1967	0
309	20241115	140100	215046476	1967	1967	1967	1967	1
310	20241115	140000	215044509	1967	1967	1967	1967	112
311	20241115	135900	214824205	1967	1967	1967	1967	0
312	20241115	135800	214824205	1967	1967	1967	1967	0
313	20241115	135700	214824205	1967	1967	1967	1967	0
314	20241115	135600	214824205	1967	1967	1967	1967	0
315	20241115	135500	214824205	1967	1967	1967	1967	0
316	20241115	135400	214824205	1967	1967	1967	1967	0
317	20241115	135300	214824205	1967	1967	1967	1967	0
318	20241115	135200	214824205	1967	1967	1967	1967	0
319	20241115	135100	214824205	1967	1967	1967	1967	0
320	20241115	135000	214824205	1967	1967	1967	1960	300
321	20241115	134900	214236191	1960	1960	1960	1960	5500
322	20241115	134800	203456191	1960	1966	1966	1960	4000
323	20241115	134700	195614307	1966	1966	1966	1966	0
324	20241115	134600	195614307	1966	1966	1966	1966	0
325	20241115	134500	195614307	1966	1966	1966	1966	0
326	20241115	134400	195614307	1966	1966	1966	1966	600
327	20241115	134300	194434707	1960	1960	1960	1960	0
328	20241115	134200	194434707	1960	1960	1960	1960	414
329	20241115	134100	193623267	1960	1960	1960	1960	0
330	20241115	134000	193623267	1960	1960	1960	1960	0
331	20241115	133900	193623267	1960	1960	1960	1960	0
332	20241115	133800	193623267	1960	1960	1960	1960	0
333	20241115	133700	193623267	1960	1960	1960	1960	0
334	20241115	133600	193623267	1960	1960	1960	1960	0
335	20241115	133500	193623267	1960	1960	1960	1960	0
336	20241115	133400	193623267	1960	1960	1960	1960	0
337	20241115	133300	193623267	1960	1960	1960	1960	1
338	20241115	133200	193621307	1960	1960	1960	1960	0
339	20241115	133100	193621307	1960	1960	1960	1960	0
340	20241115	133000	193621307	1960	1960	1960	1960	1
341	20241115	132900	193619347	1960	1960	1960	1960	0
342	20241115	132800	193619347	1960	1960	1960	1960	0
343	20241115	132700	193619347	1960	1960	1960	1960	0
344	20241115	132600	193619347	1960	1960	1960	1960	0
345	20241115	132500	193619347	1960	1960	1960	1960	0
346	20241115	132400	193619347	1960	1960	1960	1960	0
347	20241115	132300	193619347	1960	1960	1960	1960	472
348	20241115	132200	192694227	1968	1968	1968	1968	1
349	20241115	132100	192692259	1968	1968	1968	1968	0
350	20241115	132000	192692259	1968	1968	1968	1968	0
351	20241115	131900	192692259	1968	1968	1968	1968	12
352	20241115	131800	192668643	1968	1968	1968	1968	0
353	20241115	131700	192668643	1968	1968	1968	1968	0
354	20241115	131600	192668643	1968	1968	1968	1968	0
355	20241115	131500	192668643	1968	1968	1968	1968	0
356	20241115	131400	192668643	1968	1968	1968	1968	0
357	20241115	131300	192668643	1968	1968	1968	1968	0
358	20241115	131200	192668643	1968	1968	1968	1968	28
359	20241115	131100	192613539	1968	1968	1968	1968	0
360	20241115	131000	192613539	1968	1960	1968	1960	242
361	20241115	130900	192138563	1968	1960	1968	1960	1001
362	20241115	130800	190176595	1968	1968	1968	1968	1
363	20241115	130700	190174627	1960	1960	1960	1960	0
364	20241115	130600	190174627	1960	1960	1960	1960	0
365	20241115	130500	190174627	1960	1960	1960	1960	9
366	20241115	130400	190156987	1969	1969	1969	1969	0
367	20241115	130300	190156987	1969	1969	1969	1969	0
368	20241115	130200	190156987	1969	1969	1969	1969	0
369	20241115	130100	190156987	1969	1969	1969	1969	0
370	20241115	130000	190156987	1969	1969	1969	1969	0
371	20241115	125900	190156987	1969	1969	1969	1969	0
372	20241115	125800	190156987	1969	1969	1969	1969	0
373	20241115	125700	190156987	1969	1969	1969	1969	0
374	20241115	125600	190156987	1969	1969	1969	1969	1
375	20241115	125500	190155018	1969	1969	1969	1969	0
376	20241115	125400	190155018	1969	1969	1969	1969	0
377	20241115	125300	190155018	1969	1969	1969	1969	51
378	20241115	125200	190054599	1969	1969	1969	1969	10
379	20241115	125100	190034909	1969	1969	1969	1969	0
380	20241115	125000	190034909	1969	1969	1969	1969	0
381	20241115	124900	190034909	1969	1969	1969	1969	0
382	20241115	124800	190034909	1969	1969	1969	1969	100
383	20241115	124700	189838009	1973	1973	1973	1973	0
384	20241115	124600	189838009	1973	1973	1973	1973	0
385	20241115	124500	189838009	1973	1973	1973	1973	0
386	20241115	124400	189838009	1973	1973	1973	1973	0
387	20241115	124300	189838009	1973	1973	1973	1973	0
388	20241115	124200	189838009	1973	1973	1973	1973	0
389	20241115	124100	189838009	1973	1973	1973	1973	0
390	20241115	124000	189838009	1973	1973	1973	1973	0
391	20241115	123900	189838009	1973	1973	1973	1973	0
392	20241115	123800	189838009	1973	1973	1973	1973	100
393	20241115	123700	189640709	1973	1973	1973	1973	0
394	20241115	123600	189640709	1973	1973	1973	1973	0
395	20241115	123500	189640709	1973	1973	1973	1973	0
396	20241115	123400	189640709	1973	1973	1973	1973	0
397	20241115	123300	189640709	1973	1973	1973	1973	0
398	20241115	123200	189640709	1973	1973	1973	1973	1
399	20241115	123100	189638736	1975	1975	1975	1975	0
400	20241115	123000	189638736	1975	1975	1975	1975	0
401	20241115	122900	189638736	1975	1975	1975	1975	0
402	20241115	122800	189638736	1975	1975	1975	1975	0
403	20241115	122700	189638736	1975	1975	1975	1975	1
404	20241115	122600	189636761	1962	1950	1962	1950	170
405	20241115	122500	189304021	1945	1943	1945	1943	4069
406	20241115	122400	181390440	1942	1942	1942	1942	1201
407	20241115	122300	179058098	1930	1930	1930	1930	0
408	20241115	122200	179058098	1930	1930	1930	1930	0
409	20241115	122100	179058098	1930	1931	1931	1930	400
410	20241115	122000	178286036	1945	1945	1945	1945	0
411	20241115	121900	178286036	1945	1945	1945	1945	6
412	20241115	121800	178274366	1941	1941	1941	1941	92
413	20241115	121700	178095794	1941	1941	1941	1941	21
414	20241115	121600	178055033	1941	1941	1941	1941	1000
415	20241115	121500	176114033	1941	1941	1941	1941	0
416	20241115	121400	176114033	1941	1941	1941	1941	0
417	20241115	121300	176114033	1941	1941	1941	1941	0
418	20241115	121200	176114033	1941	1941	1941	1941	0
419	20241115	121100	176114033	1941	1934	1941	1934	2235
420	20241115	121000	171779674	1934	1934	1934	1934	0
421	20241115	120900	171779674	1934	1934	1934	1934	0
422	20241115	120800	171779674	1934	1934	1934	1934	0
423	20241115	120700	171779674	1934	1934	1934	1934	0
424	20241115	120600	171779674	1934	1934	1934	1934	1
425	20241115	120500	171777740	1920	1921	1921	1920	1869
426	20241115	120400	168188768	1934	1934	1934	1934	0
427	20241115	120300	168188768	1934	1934	1934	1934	60
428	20241115	120200	168072728	1921	1930	1930	1921	1000
429	20241115	120100	166150246	1934	1934	1934	1934	0
430	20241115	120000	166150246	1934	1934	1934	1934	1
431	20241115	115900	166148312	1930	1930	1930	1930	0
432	20241115	115800	166148312	1930	1930	1930	1930	0
433	20241115	115700	166148312	1930	1932	1932	1930	2302
434	20241115	115600	161705449	1934	1934	1934	1934	0
435	20241115	115500	161705449	1934	1934	1934	1934	500
436	20241115	115400	160738449	1934	1934	1934	1934	38
437	20241115	115300	160664957	1934	1934	1934	1934	963
438	20241115	115200	158802515	1934	1934	1934	1934	0
439	20241115	115100	158802515	1934	1934	1934	1934	0
440	20241115	115000	158802515	1934	1933	1934	1933	200
441	20241115	114900	158415717	1934	1934	1934	1934	0
442	20241115	114800	158415717	1934	1934	1934	1934	0
443	20241115	114700	158415717	1934	1934	1934	1934	0
444	20241115	114600	158415717	1934	1934	1934	1934	75
445	20241115	114500	158270667	1934	1934	1934	1934	0
446	20241115	114400	158270667	1934	1934	1934	1934	2
447	20241115	114300	158266799	1934	1928	1934	1928	25
448	20241115	114200	158218515	1921	1921	1921	1921	0
449	20241115	114100	158218515	1921	1921	1921	1921	789
450	20241115	114000	156702846	1921	1921	1921	1921	0
451	20241115	113900	156702846	1921	1921	1921	1921	284
452	20241115	113800	156157282	1921	1921	1921	1921	0
453	20241115	113700	156157282	1921	1922	1922	1921	610
454	20241115	113600	154985127	1922	1922	1922	1922	0
455	20241115	113500	154985127	1922	1923	1923	1922	674
456	20241115	113400	153689695	1922	1922	1922	1922	0
457	20241115	113300	153689695	1922	1923	1923	1922	111
458	20241115	113200	153476352	1922	1922	1922	1922	0
459	20241115	113100	153476352	1922	1922	1922	1922	0
460	20241115	113000	153476352	1922	1922	1922	1922	0
461	20241115	112900	153476352	1922	1922	1922	1922	0
462	20241115	112800	153476352	1922	1922	1922	1922	300
463	20241115	112700	152899752	1922	1922	1922	1922	600
464	20241115	112600	151746552	1922	1922	1922	1922	53
465	20241115	112500	151644686	1921	1921	1921	1921	0
466	20241115	112400	151644686	1921	1926	1926	1921	1513
467	20241115	112300	148736462	1927	1933	1933	1927	161
468	20241115	112200	148426194	1934	1934	1934	1934	0
469	20241115	112100	148426194	1934	1934	1934	1934	1
470	20241115	112000	148424260	1935	1936	1936	1934	21
471	20241115	111900	148383612	1936	1936	1936	1936	6
472	20241115	111800	148371996	1935	1934	1935	1934	5
473	20241115	111700	148362323	1934	1937	1937	1934	12
474	20241115	111600	148339093	1937	1939	1940	1937	5
475	20241115	111500	148329400	1939	1940	1940	1939	4
476	20241115	111400	148321642	1941	1941	1941	1941	1
477	20241115	111300	148319701	1941	1941	1941	1941	0
478	20241115	111200	148319701	1941	1941	1941	1941	35
479	20241115	111100	148251766	1945	1936	1945	1936	2570
480	20241115	111000	143264097	1935	1935	1935	1935	300
481	20241115	110900	142683597	1934	1933	1934	1933	300
482	20241115	110800	142103597	1932	1932	1932	1932	100
483	20241115	110700	141910397	1920	1920	1920	1920	0
484	20241115	110600	141910397	1920	1920	1920	1920	5
485	20241115	110500	141900797	1932	1932	1932	1932	0
486	20241115	110400	141900797	1932	1932	1932	1932	3
487	20241115	110300	141895001	1920	1927	1927	1920	20
488	20241115	110200	141856468	1933	1933	1933	1933	0
489	20241115	110100	141856468	1933	1933	1933	1933	1
490	20241115	110000	141854535	1927	1927	1927	1927	0
491	20241115	105900	141854535	1927	1927	1927	1927	2000
492	20241115	105800	138000535	1927	1927	1927	1927	0
493	20241115	105700	138000535	1927	1927	1927	1927	0
494	20241115	105600	138000535	1927	1927	1927	1927	70
495	20241115	105500	137865645	1927	1927	1927	1927	0
496	20241115	105400	137865645	1927	1919	1927	1919	9
497	20241115	105300	137848310	1919	1919	1919	1919	0
498	20241115	105200	137848310	1919	1919	1919	1919	1
499	20241115	105100	137846391	1918	1933	1933	1918	2771
500	20241115	105000	132527757	1933	1933	1933	1933	0
501	20241115	104900	132527757	1933	1933	1933	1933	0
502	20241115	104800	132527757	1933	1933	1933	1933	3
503	20241115	104700	132521958	1933	1933	1933	1933	0
504	20241115	104600	132521958	1933	1933	1933	1933	0
505	20241115	104500	132521958	1933	1933	1933	1933	1
506	20241115	104400	132520025	1920	1920	1920	1920	0
507	20241115	104300	132520025	1920	1920	1920	1920	0
508	20241115	104200	132520025	1920	1920	1920	1920	100
509	20241115	104100	132328025	1920	1920	1920	1920	2
510	20241115	104000	132324185	1929	1929	1929	1929	0
511	20241115	103900	132324185	1929	1926	1929	1926	1996
512	20241115	103800	128477631	1919	1919	1919	1919	0
513	20241115	103700	128477631	1919	1919	1919	1919	79
514	20241115	103600	128326030	1926	1926	1926	1926	0
515	20241115	103500	128326030	1926	1926	1926	1926	31
516	20241115	103400	128266324	1926	1926	1926	1926	1
517	20241115	103300	128264398	1926	1916	1926	1916	348
518	20241115	103200	127597620	1916	1916	1916	1916	0
519	20241115	103100	127597620	1916	1917	1917	1916	1000
520	20241115	103000	125680706	1917	1917	1925	1917	200
521	20241115	102900	125297298	1917	1919	1919	1917	1300
522	20241115	102800	122803735	1927	1927	1927	1927	0
523	20241115	102700	122803735	1927	1927	1927	1927	0
524	20241115	102600	122803735	1927	1927	1927	1927	1205
525	20241115	102500	120481700	1927	1916	1927	1916	2001
526	20241115	102400	116647773	1916	1916	1916	1916	1000
527	20241115	102300	114731773	1927	1917	1927	1916	1997
528	20241115	102200	110904352	1916	1916	1916	1916	500
529	20241115	102100	109946352	1925	1925	1925	1925	0
530	20241115	102000	109946352	1925	1925	1925	1925	10
531	20241115	101900	109927102	1927	1927	1927	1927	0
532	20241115	101800	109927102	1927	1927	1927	1927	2
533	20241115	101700	109923248	1927	1926	1927	1926	1001
534	20241115	101600	107995321	1928	1928	1928	1928	0
535	20241115	101500	107995321	1928	1928	1928	1928	1
536	20241115	101400	107993393	1915	1917	1917	1915	4000
537	20241115	101300	100332991	1932	1932	1932	1932	0
538	20241115	101200	100332991	1932	1932	1932	1932	0
539	20241115	101100	100332991	1932	1916	1932	1916	501
540	20241115	101000	99373059	1916	1919	1919	1916	998
541	20241115	100900	97460309	1918	1923	1933	1918	1002
542	20241115	100800	95537851	1922	1922	1922	1922	0
543	20241115	100700	95537851	1922	1922	1922	1922	4
544	20241115	100600	95530163	1922	1926	1926	1922	1480
545	20241115	100500	92679707	1927	1928	1928	1927	1301
546	20241115	100400	90172180	1932	1932	1932	1932	21
547	20241115	100300	90131608	1932	1932	1932	1932	1
548	20241115	100200	90129676	1932	1932	1932	1932	1
549	20241115	100100	90127744	1932	1926	1932	1926	28
550	20241115	100000	90073810	1934	1934	1934	1934	0
551	20241115	095900	90073810	1934	1934	1934	1934	0
552	20241115	095800	90073810	1934	1934	1934	1934	1
553	20241115	095700	90071876	1922	1920	1922	1920	606
554	20241115	095600	88907750	1921	1921	1921	1921	521
555	20241115	095500	87906909	1921	1921	1921	1921	20
556	20241115	095400	87868489	1921	1921	1921	1921	7
557	20241115	095300	87855042	1921	1922	1922	1920	104
558	20241115	095200	87655265	1934	1934	1935	1921	210
559	20241115	095100	87251723	1934	1934	1934	1934	1
560	20241115	095000	87249789	1934	1934	1934	1934	52
561	20241115	094900	87149221	1934	1934	1934	1920	271
562	20241115	094800	86628793	1934	1925	1934	1925	5
563	20241115	094700	86619159	1925	1923	1926	1923	133
564	20241115	094600	86363335	1916	1925	1925	1915	4530
565	20241115	094500	77673969	1935	1935	1935	1935	5
566	20241115	094400	77664294	1935	1933	1935	1933	3
567	20241115	094300	77658491	1934	1934	1934	1934	211
568	20241115	094200	77250417	1934	1933	1934	1933	14
569	20241115	094100	77223351	1933	1932	1933	1932	403
570	20241115	094000	76444373	1933	1933	1933	1933	0
571	20241115	093900	76444373	1933	1933	1933	1933	1
572	20241115	093800	76442440	1920	1922	1922	1920	868
573	20241115	093700	74774818	1921	1921	1921	1921	156
574	20241115	093600	74475142	1921	1922	1922	1921	1878
575	20241115	093500	70867488	1923	1923	1923	1923	1
576	20241115	093400	70865565	1921	1922	1922	1921	86
577	20241115	093300	70700354	1922	1934	1934	1922	3668
578	20241115	093200	63650234	1922	1922	1922	1922	0
579	20241115	093100	63650234	1922	1922	1922	1922	1200
580	20241115	093000	61343834	1922	1923	1923	1922	1574
581	20241115	092900	58318584	1923	1923	1923	1923	11
582	20241115	092800	58297431	1923	1923	1923	1923	100
583	20241115	092700	58105131	1922	1930	1930	1922	700
584	20241115	092600	56755726	1937	1925	1938	1922	1620
585	20241115	092500	53640002	1934	1934	1934	1934	0
586	20241115	092400	53640002	1934	1929	1934	1929	16
587	20241115	092300	53609133	1929	1929	1929	1929	10
588	20241115	092200	53589843	1929	1929	1929	1929	536
589	20241115	092100	52555899	1929	1929	1929	1929	21
590	20241115	092000	52515390	1919	1919	1919	1919	0
591	20241115	091900	52515390	1919	1967	1967	1919	10300
592	20241115	091800	32609875	1967	1962	1967	1962	1025
593	20241115	091700	30598820	1961	1946	1961	1946	129
594	20241115	091600	30347456	1945	1934	1945	1934	758
595	20241115	091500	28873234	1934	1935	1936	1934	1487
596	20241115	091400	25997169	1931	1931	1931	1931	0
597	20241115	091300	25997169	1931	1946	1946	1931	2302
598	20241115	091200	21538896	1979	1979	1979	1979	0
599	20241115	091100	21538896	1979	1979	1980	1947	3112
600	20241115	091000	15460019	1979	1979	1979	1979	20
601	20241115	090900	15420439	1980	1980	1980	1980	1
602	20241115	090800	15418459	1947	1947	1947	1947	0
603	20241115	090700	15418459	1947	1947	1947	1947	219
604	20241115	090600	14992066	1947	1947	1947	1947	1
605	20241115	090500	14990119	1987	1987	1987	1987	0
606	20241115	090400	14990119	1987	1987	1987	1987	0
607	20241115	090300	14990119	1987	1950	1987	1945	981
608	20241115	090200	13080999	1953	1953	1953	1953	515
609	20241115	090100	12075204	1953	1955	1955	1953	3101
610	20241115	090000	6015275	1988	1953	1988	1953	3080