KissMeData/180400/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202500	1312160106	1900	1900	1900	1900	12642
3	20241118	202400	1312160106	1900	1900	1900	1900	0
4	20241118	202300	1312160106	1900	1900	1900	1900	0
5	20241118	202200	1312160106	1900	1900	1900	1900	0
6	20241118	202100	1312160106	1900	1900	1900	1900	0
7	20241118	202000	1312160106	1900	1900	1900	1900	0
8	20241118	201900	1312160106	1900	1900	1900	1900	0
9	20241118	201800	1312160106	1900	1900	1900	1900	0
10	20241118	201700	1312160106	1900	1900	1900	1900	0
11	20241118	201600	1312160106	1900	1900	1900	1900	0
12	20241118	201500	1312160106	1900	1900	1900	1900	0
13	20241118	201400	1312160106	1900	1900	1900	1900	0
14	20241118	201300	1312160106	1900	1900	1900	1900	0
15	20241118	201200	1312160106	1900	1900	1900	1900	0
16	20241118	201100	1312160106	1900	1900	1900	1900	0
17	20241118	201000	1312160106	1900	1900	1900	1900	0
18	20241118	200900	1312160106	1900	1900	1900	1900	0
19	20241118	200800	1312160106	1900	1900	1900	1900	0
20	20241118	200700	1312160106	1900	1900	1900	1900	0
21	20241118	200600	1312160106	1900	1900	1900	1900	0
22	20241118	200500	1312160106	1900	1900	1900	1900	0
23	20241118	200400	1312160106	1900	1900	1900	1900	0
24	20241118	200300	1312160106	1900	1900	1900	1900	0
25	20241118	200200	1312160106	1900	1900	1900	1900	0
26	20241118	200100	1312160106	1900	1900	1900	1900	0
27	20241118	200000	1312160106	1900	1900	1900	1900	0
28	20241118	195900	1312160106	1900	1900	1900	1900	0
29	20241118	195800	1312160106	1900	1900	1900	1900	0
30	20241118	195700	1312160106	1900	1900	1900	1900	0
31	20241118	195600	1312160106	1900	1900	1900	1900	0
32	20241118	195500	1312160106	1900	1900	1900	1900	12642
33	20241118	195400	1312160106	1900	1900	1900	1900	0
34	20241118	195300	1312160106	1900	1900	1900	1900	0
35	20241118	195200	1312160106	1900	1900	1900	1900	0
36	20241118	195100	1312160106	1900	1900	1900	1900	0
37	20241118	195000	1312160106	1900	1900	1900	1900	0
38	20241118	194900	1312160106	1900	1900	1900	1900	0
39	20241118	194800	1312160106	1900	1900	1900	1900	0
40	20241118	194700	1312160106	1900	1900	1900	1900	0
41	20241118	194600	1312160106	1900	1900	1900	1900	0
42	20241118	194500	1312160106	1900	1900	1900	1900	0
43	20241118	194400	1312160106	1900	1900	1900	1900	0
44	20241118	194300	1312160106	1900	1900	1900	1900	0
45	20241118	194200	1312160106	1900	1900	1900	1900	0
46	20241118	194100	1312160106	1900	1900	1900	1900	0
47	20241118	194000	1312160106	1900	1900	1900	1900	0
48	20241118	193900	1312160106	1900	1900	1900	1900	0
49	20241118	193800	1312160106	1900	1900	1900	1900	0
50	20241118	193700	1312160106	1900	1900	1900	1900	0
51	20241118	193600	1312160106	1900	1900	1900	1900	0
52	20241118	193500	1312160106	1900	1900	1900	1900	0
53	20241118	193400	1312160106	1900	1900	1900	1900	0
54	20241118	193300	1312160106	1900	1900	1900	1900	0
55	20241118	193200	1312160106	1900	1900	1900	1900	0
56	20241118	193100	1312160106	1900	1900	1900	1900	0
57	20241118	193000	1312160106	1900	1900	1900	1900	0
58	20241118	192900	1312160106	1900	1900	1900	1900	0
59	20241118	192800	1312160106	1900	1900	1900	1900	0
60	20241118	192700	1312160106	1900	1900	1900	1900	0
61	20241118	192600	1312160106	1900	1900	1900	1900	0
62	20241118	192500	1312160106	1900	1900	1900	1900	12642
63	20241118	192400	1312160106	1900	1900	1900	1900	0
64	20241118	192300	1312160106	1900	1900	1900	1900	0
65	20241118	192200	1312160106	1900	1900	1900	1900	0
66	20241118	192100	1312160106	1900	1900	1900	1900	0
67	20241118	192000	1312160106	1900	1900	1900	1900	0
68	20241118	191900	1312160106	1900	1900	1900	1900	0
69	20241118	191800	1312160106	1900	1900	1900	1900	0
70	20241118	191700	1312160106	1900	1900	1900	1900	0
71	20241118	191600	1312160106	1900	1900	1900	1900	0
72	20241118	191500	1312160106	1900	1900	1900	1900	0
73	20241118	191400	1312160106	1900	1900	1900	1900	0
74	20241118	191300	1312160106	1900	1900	1900	1900	0
75	20241118	191200	1312160106	1900	1900	1900	1900	0
76	20241118	191100	1312160106	1900	1900	1900	1900	0
77	20241118	191000	1312160106	1900	1900	1900	1900	0
78	20241118	190900	1312160106	1900	1900	1900	1900	0
79	20241118	190800	1312160106	1900	1900	1900	1900	0
80	20241118	190700	1312160106	1900	1900	1900	1900	0
81	20241118	190600	1312160106	1900	1900	1900	1900	0
82	20241118	190500	1312160106	1900	1900	1900	1900	0
83	20241118	190400	1312160106	1900	1900	1900	1900	0
84	20241118	190300	1312160106	1900	1900	1900	1900	0
85	20241118	190200	1312160106	1900	1900	1900	1900	0
86	20241118	190100	1312160106	1900	1900	1900	1900	0
87	20241118	190000	1312160106	1900	1900	1900	1900	0
88	20241118	185900	1312160106	1900	1900	1900	1900	0
89	20241118	185800	1312160106	1900	1900	1900	1900	0
90	20241118	185700	1312160106	1900	1900	1900	1900	0
91	20241118	185600	1312160106	1900	1900	1900	1900	0
92	20241118	185500	1312160106	1900	1900	1900	1900	12642
93	20241118	185400	1312160106	1900	1900	1900	1900	0
94	20241118	185300	1312160106	1900	1900	1900	1900	0
95	20241118	185200	1312160106	1900	1900	1900	1900	0
96	20241118	185100	1312160106	1900	1900	1900	1900	0
97	20241118	185000	1312160106	1900	1900	1900	1900	0
98	20241118	184900	1312160106	1900	1900	1900	1900	0
99	20241118	184800	1312160106	1900	1900	1900	1900	0
100	20241118	184700	1312160106	1900	1900	1900	1900	0
101	20241118	184600	1312160106	1900	1900	1900	1900	0
102	20241118	184500	1312160106	1900	1900	1900	1900	0
103	20241118	184400	1312160106	1900	1900	1900	1900	0
104	20241118	184300	1312160106	1900	1900	1900	1900	0
105	20241118	184200	1312160106	1900	1900	1900	1900	0
106	20241118	184100	1312160106	1900	1900	1900	1900	0
107	20241118	184000	1312160106	1900	1900	1900	1900	0
108	20241118	183900	1312160106	1900	1900	1900	1900	0
109	20241118	183800	1312160106	1900	1900	1900	1900	0
110	20241118	183700	1312160106	1900	1900	1900	1900	0
111	20241118	183600	1312160106	1900	1900	1900	1900	0
112	20241118	183500	1312160106	1900	1900	1900	1900	0
113	20241118	183400	1312160106	1900	1900	1900	1900	0
114	20241118	183300	1312160106	1900	1900	1900	1900	0
115	20241118	183200	1312160106	1900	1900	1900	1900	0
116	20241118	183100	1312160106	1900	1900	1900	1900	0
117	20241118	183000	1312160106	1900	1900	1900	1900	0
118	20241118	182900	1312160106	1900	1900	1900	1900	0
119	20241118	182800	1312160106	1900	1900	1900	1900	0
120	20241118	182700	1312160106	1900	1900	1900	1900	0
121	20241118	182600	1312160106	1900	1900	1900	1900	0
122	20241118	182500	1312160106	1900	1900	1900	1900	12642
123	20241118	182400	1312160106	1900	1900	1900	1900	0
124	20241118	182300	1312160106	1900	1900	1900	1900	0
125	20241118	182200	1312160106	1900	1900	1900	1900	0
126	20241118	182100	1312160106	1900	1900	1900	1900	0
127	20241118	182000	1312160106	1900	1900	1900	1900	0
128	20241118	181900	1312160106	1900	1900	1900	1900	0
129	20241118	181800	1312160106	1900	1900	1900	1900	0
130	20241118	181700	1312160106	1900	1900	1900	1900	0
131	20241118	181600	1312160106	1900	1900	1900	1900	0
132	20241118	181500	1312160106	1900	1900	1900	1900	0
133	20241118	181400	1312160106	1900	1900	1900	1900	0
134	20241118	181300	1312160106	1900	1900	1900	1900	0
135	20241118	181200	1312160106	1900	1900	1900	1900	0
136	20241118	181100	1312160106	1900	1900	1900	1900	0
137	20241118	181000	1312160106	1900	1900	1900	1900	0
138	20241118	180900	1312160106	1900	1900	1900	1900	0
139	20241118	180800	1312160106	1900	1900	1900	1900	0
140	20241118	180700	1312160106	1900	1900	1900	1900	0
141	20241118	180600	1312160106	1900	1900	1900	1900	0
142	20241118	180500	1312160106	1900	1900	1900	1900	0
143	20241118	180400	1312160106	1900	1900	1900	1900	0
144	20241118	180300	1312160106	1900	1900	1900	1900	0
145	20241118	180200	1312160106	1900	1900	1900	1900	0
146	20241118	180100	1312160106	1900	1900	1900	1900	0
147	20241118	180000	1312160106	1900	1900	1900	1900	0
148	20241118	175900	1312160106	1900	1900	1900	1900	0
149	20241118	175800	1312160106	1900	1900	1900	1900	0
150	20241118	175700	1312160106	1900	1900	1900	1900	0
151	20241118	175600	1312160106	1900	1900	1900	1900	0
152	20241118	175500	1312160106	1900	1900	1900	1900	12642
153	20241118	175400	1312160106	1900	1900	1900	1900	0
154	20241118	175300	1312160106	1900	1900	1900	1900	0
155	20241118	175200	1312160106	1900	1900	1900	1900	0
156	20241118	175100	1312160106	1900	1900	1900	1900	0
157	20241118	175000	1312160106	1900	1900	1900	1900	0
158	20241118	174900	1312160106	1900	1900	1900	1900	0
159	20241118	174800	1312160106	1900	1900	1900	1900	0
160	20241118	174700	1312160106	1900	1900	1900	1900	0
161	20241118	174600	1312160106	1900	1900	1900	1900	0
162	20241118	174500	1312160106	1900	1900	1900	1900	0
163	20241118	174400	1312160106	1900	1900	1900	1900	0
164	20241118	174300	1312160106	1900	1900	1900	1900	0
165	20241118	174200	1312160106	1900	1900	1900	1900	0
166	20241118	174100	1312160106	1900	1900	1900	1900	0
167	20241118	174000	1312160106	1900	1900	1900	1900	0
168	20241118	173900	1312160106	1900	1900	1900	1900	0
169	20241118	173800	1312160106	1900	1900	1900	1900	0
170	20241118	173700	1312160106	1900	1900	1900	1900	0
171	20241118	173600	1312160106	1900	1900	1900	1900	0
172	20241118	173500	1312160106	1900	1900	1900	1900	0
173	20241118	173400	1312160106	1900	1900	1900	1900	0
174	20241118	173300	1312160106	1900	1900	1900	1900	0
175	20241118	173200	1312160106	1900	1900	1900	1900	0
176	20241118	173100	1312160106	1900	1900	1900	1900	0
177	20241118	173000	1312160106	1900	1900	1900	1900	0
178	20241118	172900	1312160106	1900	1900	1900	1900	0
179	20241118	172800	1312160106	1900	1900	1900	1900	0
180	20241118	172700	1312160106	1900	1900	1900	1900	0
181	20241118	172600	1312160106	1900	1900	1900	1900	0
182	20241118	172500	1312160106	1900	1900	1900	1900	12642
183	20241118	172400	1312160106	1900	1900	1900	1900	0
184	20241118	172300	1312160106	1900	1900	1900	1900	0
185	20241118	172200	1312160106	1900	1900	1900	1900	0
186	20241118	172100	1312160106	1900	1900	1900	1900	0
187	20241118	172000	1312160106	1900	1900	1900	1900	0
188	20241118	171900	1312160106	1900	1900	1900	1900	0
189	20241118	171800	1312160106	1900	1900	1900	1900	0
190	20241118	171700	1312160106	1900	1900	1900	1900	0
191	20241118	171600	1312160106	1900	1900	1900	1900	0
192	20241118	171500	1312160106	1900	1900	1900	1900	0
193	20241118	171400	1312160106	1900	1900	1900	1900	0
194	20241118	171300	1312160106	1900	1900	1900	1900	0
195	20241118	171200	1312160106	1900	1900	1900	1900	0
196	20241118	171100	1312160106	1900	1900	1900	1900	0
197	20241118	171000	1312160106	1900	1900	1900	1900	0
198	20241118	170900	1312160106	1900	1900	1900	1900	0
199	20241118	170800	1312160106	1900	1900	1900	1900	0
200	20241118	170700	1312160106	1900	1900	1900	1900	0
201	20241118	170600	1312160106	1900	1900	1900	1900	0
202	20241118	170500	1312160106	1900	1900	1900	1900	0
203	20241118	170400	1312160106	1900	1900	1900	1900	0
204	20241118	170300	1312160106	1900	1900	1900	1900	0
205	20241118	170200	1312160106	1900	1900	1900	1900	0
206	20241118	170100	1312160106	1900	1900	1900	1900	0
207	20241118	170000	1312160106	1900	1900	1900	1900	0
208	20241118	165900	1312160106	1900	1900	1900	1900	0
209	20241118	165800	1312160106	1900	1900	1900	1900	0
210	20241118	165700	1312160106	1900	1900	1900	1900	0
211	20241118	165600	1312160106	1900	1900	1900	1900	0
212	20241118	165500	1312160106	1900	1900	1900	1900	12642
213	20241118	165400	1312160106	1900	1900	1900	1900	0
214	20241118	165300	1312160106	1900	1900	1900	1900	0
215	20241118	165200	1312160106	1900	1900	1900	1900	0
216	20241118	165100	1312160106	1900	1900	1900	1900	0
217	20241118	165000	1312160106	1900	1900	1900	1900	0
218	20241118	164900	1312160106	1900	1900	1900	1900	0
219	20241118	164800	1312160106	1900	1900	1900	1900	0
220	20241118	164700	1312160106	1900	1900	1900	1900	0
221	20241118	164600	1312160106	1900	1900	1900	1900	0
222	20241118	164500	1312160106	1900	1900	1900	1900	0
223	20241118	164400	1312160106	1900	1900	1900	1900	0
224	20241118	164300	1312160106	1900	1900	1900	1900	0
225	20241118	164200	1312160106	1900	1900	1900	1900	0
226	20241118	164100	1312160106	1900	1900	1900	1900	0
227	20241118	164000	1312160106	1900	1900	1900	1900	0
228	20241118	163900	1312160106	1900	1900	1900	1900	0
229	20241118	163800	1312160106	1900	1900	1900	1900	0
230	20241118	163700	1312160106	1900	1900	1900	1900	0
231	20241118	163600	1312160106	1900	1900	1900	1900	0
232	20241118	163500	1312160106	1900	1900	1900	1900	0
233	20241118	163400	1312160106	1900	1900	1900	1900	0
234	20241118	163300	1312160106	1900	1900	1900	1900	0
235	20241118	163200	1312160106	1900	1900	1900	1900	0
236	20241118	163100	1312160106	1900	1900	1900	1900	0
237	20241118	163000	1312160106	1900	1900	1900	1900	0
238	20241118	162900	1312160106	1900	1900	1900	1900	0
239	20241118	162800	1312160106	1900	1900	1900	1900	0
240	20241118	162700	1312160106	1900	1900	1900	1900	0
241	20241118	162600	1312160106	1900	1900	1900	1900	0
242	20241118	162500	1312160106	1900	1900	1900	1900	12642
243	20241118	162400	1312160106	1900	1900	1900	1900	0
244	20241118	162300	1312160106	1900	1900	1900	1900	0
245	20241118	162200	1312160106	1900	1900	1900	1900	0
246	20241118	162100	1312160106	1900	1900	1900	1900	0
247	20241118	162000	1312160106	1900	1900	1900	1900	0
248	20241118	161900	1312160106	1900	1900	1900	1900	0
249	20241118	161800	1312160106	1900	1900	1900	1900	0
250	20241118	161700	1312160106	1900	1900	1900	1900	0
251	20241118	161600	1312160106	1900	1900	1900	1900	0
252	20241118	161500	1312160106	1900	1900	1900	1900	0
253	20241118	161400	1312160106	1900	1900	1900	1900	0
254	20241118	161300	1312160106	1900	1900	1900	1900	0
255	20241118	161200	1312160106	1900	1900	1900	1900	0
256	20241118	161100	1312160106	1900	1900	1900	1900	0
257	20241118	161000	1312160106	1900	1900	1900	1900	0
258	20241118	160900	1312160106	1900	1900	1900	1900	0
259	20241118	160800	1312160106	1900	1900	1900	1900	0
260	20241118	160700	1312160106	1900	1900	1900	1900	0
261	20241118	160600	1312160106	1900	1900	1900	1900	0
262	20241118	160500	1312160106	1900	1900	1900	1900	0
263	20241118	160400	1312160106	1900	1900	1900	1900	0
264	20241118	160300	1312160106	1900	1900	1900	1900	0
265	20241118	160200	1312160106	1900	1900	1900	1900	0
266	20241118	160100	1312160106	1900	1900	1900	1900	0
267	20241118	160000	1312160106	1900	1900	1900	1900	0
268	20241118	155900	1312160106	1900	1900	1900	1900	0
269	20241118	155800	1312160106	1900	1900	1900	1900	0
270	20241118	155700	1312160106	1900	1900	1900	1900	0
271	20241118	155600	1312160106	1900	1900	1900	1900	0
272	20241118	155500	1312160106	1900	1900	1900	1900	12642
273	20241118	155400	1312160106	1900	1900	1900	1900	0
274	20241118	155300	1312160106	1900	1900	1900	1900	0
275	20241118	155200	1312160106	1900	1900	1900	1900	0
276	20241118	155100	1312160106	1900	1900	1900	1900	0
277	20241118	155000	1312160106	1900	1900	1900	1900	0
278	20241118	154900	1312160106	1900	1900	1900	1900	0
279	20241118	154800	1312160106	1900	1900	1900	1900	0
280	20241118	154700	1312160106	1900	1900	1900	1900	0
281	20241118	154600	1312160106	1900	1900	1900	1900	0
282	20241118	154500	1312160106	1900	1900	1900	1900	0
283	20241118	154400	1312160106	1900	1900	1900	1900	0
284	20241118	154300	1312160106	1900	1900	1900	1900	0
285	20241118	154200	1312160106	1900	1900	1900	1900	0
286	20241118	154100	1312160106	1900	1900	1900	1900	0
287	20241118	154000	1312160106	1900	1900	1900	1900	0
288	20241118	153900	1312160106	1900	1900	1900	1900	0
289	20241118	153800	1312160106	1900	1900	1900	1900	0
290	20241118	153700	1312160106	1900	1900	1900	1900	0
291	20241118	153600	1312160106	1900	1900	1900	1900	0
292	20241118	153500	1312160106	1900	1900	1900	1900	0
293	20241118	153400	1312160106	1900	1900	1900	1900	0
294	20241118	153300	1312160106	1900	1900	1900	1900	0
295	20241118	153200	1312160106	1900	1900	1900	1900	0
296	20241118	153100	1312160106	1900	1900	1900	1900	0
297	20241118	153000	1312160106	1900	1900	1900	1900	12642
298	20241118	152900	1288140306	1909	1909	1909	1909	0
299	20241118	152800	1288140306	1909	1909	1909	1909	0
300	20241118	152700	1288140306	1909	1909	1909	1909	0
301	20241118	152600	1288140306	1909	1909	1909	1909	0
302	20241118	152500	1288140306	1909	1909	1909	1909	0
303	20241118	152400	1288140306	1909	1909	1909	1909	0
304	20241118	152300	1288140306	1909	1909	1909	1909	0
305	20241118	152200	1288140306	1909	1909	1909	1909	0
306	20241118	152100	1288140306	1909	1909	1909	1909	0
307	20241118	152000	1288140306	1909	1909	1909	1909	0
308	20241118	151900	1288140306	1909	1911	1911	1909	731
309	20241118	151800	1286744825	1902	1914	1915	1902	1987
310	20241118	151700	1282961052	1908	1915	1915	1908	104
311	20241118	151600	1282762517	1915	1914	1915	1914	11
312	20241118	151500	1282741462	1915	1914	1916	1914	1496
313	20241118	151400	1279876591	1913	1914	1914	1913	285
314	20241118	151300	1279331106	1914	1908	1914	1908	202
315	20241118	151200	1278945672	1906	1906	1906	1906	527
316	20241118	151100	1277941210	1906	1904	1906	1904	426
317	20241118	151000	1277129886	1905	1904	1905	1903	1426
318	20241118	150900	1274415324	1905	1905	1905	1905	1549
319	20241118	150800	1271464479	1905	1905	1905	1905	1032
320	20241118	150700	1269498519	1902	1903	1903	1901	2125
321	20241118	150600	1265455633	1902	1902	1902	1901	6776
322	20241118	150500	1252571198	1902	1904	1904	1902	8517
323	20241118	150400	1236361209	1905	1906	1906	1905	2212
324	20241118	150300	1232147226	1906	1905	1909	1905	1312
325	20241118	150200	1229646659	1905	1904	1906	1904	702
326	20241118	150100	1228309931	1904	1908	1908	1904	7325
327	20241118	150000	1214355538	1909	1910	1910	1907	1968
328	20241118	145900	1210600843	1914	1914	1914	1914	100
329	20241118	145800	1210409443	1915	1915	1915	1915	700
330	20241118	145700	1209068943	1915	1910	1915	1907	3702
331	20241118	145600	1202005997	1911	1910	1912	1910	5150
332	20241118	145500	1192169297	1910	1912	1912	1908	8174
333	20241118	145400	1176557622	1912	1914	1917	1912	8207
334	20241118	145300	1160851044	1914	1914	1915	1914	1016
335	20241118	145200	1158906341	1914	1914	1914	1914	11
336	20241118	145100	1158885287	1913	1918	1918	1913	4626
337	20241118	145000	1150013228	1919	1913	1919	1913	61
338	20241118	144900	1149896229	1912	1915	1915	1912	1000
339	20241118	144800	1147983272	1916	1916	1916	1913	2576
340	20241118	144700	1143053376	1917	1917	1917	1917	0
341	20241118	144600	1143053376	1917	1917	1917	1916	710
342	20241118	144500	1141693000	1916	1918	1918	1916	2500
343	20241118	144400	1136900919	1919	1919	1919	1919	11
344	20241118	144300	1136879810	1919	1920	1920	1918	3702
345	20241118	144200	1129776155	1920	1920	1920	1920	706
346	20241118	144100	1128420635	1920	1920	1920	1920	1353
347	20241118	144000	1125822875	1920	1921	1921	1920	95
348	20241118	143900	1125640470	1926	1926	1926	1926	1
349	20241118	143800	1125638544	1920	1925	1925	1920	401
350	20241118	143700	1124866879	1925	1925	1925	1925	0
351	20241118	143600	1124866879	1925	1925	1925	1925	1
352	20241118	143500	1124864954	1925	1925	1925	1925	1
353	20241118	143400	1124863029	1921	1925	1925	1921	22
354	20241118	143300	1124820763	1928	1928	1928	1928	100
355	20241118	143200	1124627963	1928	1926	1928	1926	1403
356	20241118	143100	1121923633	1927	1927	1927	1927	0
357	20241118	143000	1121923633	1927	1927	1927	1927	5
358	20241118	142900	1121913998	1917	1919	1919	1917	200
359	20241118	142800	1121530334	1920	1920	1920	1920	544
360	20241118	142700	1120485854	1928	1928	1928	1928	0
361	20241118	142600	1120485854	1928	1928	1928	1928	0
362	20241118	142500	1120485854	1928	1929	1929	1920	16
363	20241118	142400	1120455085	1920	1929	1929	1920	600
364	20241118	142300	1119298585	1929	1929	1929	1929	3
365	20241118	142200	1119292798	1916	1916	1916	1916	0
366	20241118	142100	1119292798	1916	1917	1917	1916	1149
367	20241118	142000	1117090321	1917	1917	1917	1917	77
368	20241118	141900	1116942712	1917	1920	1920	1917	429
369	20241118	141800	1116119242	1921	1921	1921	1921	0
370	20241118	141700	1116119242	1921	1921	1921	1921	35
371	20241118	141600	1116052007	1917	1918	1918	1917	103
372	20241118	141500	1115854554	1917	1917	1917	1916	91
373	20241118	141400	1115680183	1917	1917	1917	1917	108
374	20241118	141300	1115473147	1921	1921	1921	1921	0
375	20241118	141200	1115473147	1921	1921	1921	1921	1713
376	20241118	141100	1112182474	1916	1917	1917	1915	2635
377	20241118	141000	1107134679	1916	1920	1920	1916	4785
378	20241118	140900	1097965344	1917	1921	1921	1917	1606
379	20241118	140800	1094883970	1921	1921	1921	1918	281
380	20241118	140700	1094344913	1921	1921	1921	1921	10
381	20241118	140600	1094325703	1921	1922	1922	1921	5
382	20241118	140500	1094316097	1918	1918	1918	1918	20
383	20241118	140400	1094277737	1917	1917	1917	1917	0
384	20241118	140300	1094277737	1917	1917	1917	1917	243
385	20241118	140200	1093811906	1917	1917	1917	1917	50
386	20241118	140100	1093716056	1914	1914	1914	1914	1
387	20241118	140000	1093714142	1913	1923	1923	1913	7284
388	20241118	135900	1079754450	1923	1924	1924	1923	1894
389	20241118	135800	1076112265	1924	1924	1924	1924	100
390	20241118	135700	1075919865	1925	1930	1930	1925	24
391	20241118	135600	1075873640	1930	1930	1930	1930	2
392	20241118	135500	1075869780	1923	1923	1923	1923	110
393	20241118	135400	1075658250	1923	1930	1930	1923	631
394	20241118	135300	1074444627	1930	1922	1930	1922	2275
395	20241118	135200	1070069869	1922	1922	1922	1922	120
396	20241118	135100	1069839229	1922	1921	1922	1921	2910
397	20241118	135000	1064248609	1921	1910	1922	1910	681
398	20241118	134900	1062940447	1911	1927	1927	1900	32287
399	20241118	134800	1001142137	1927	1927	1927	1927	1
400	20241118	134700	1001140210	1925	1927	1927	1925	9899
401	20241118	134600	982075657	1927	1930	1930	1927	1585
402	20241118	134500	979020022	1938	1938	1938	1938	0
403	20241118	134400	979020022	1938	1938	1938	1938	50
404	20241118	134300	978923122	1938	1928	1938	1927	517
405	20241118	134200	977926461	1927	1930	1930	1927	9512
406	20241118	134100	959578443	1930	1934	1934	1930	92
407	20241118	134000	959400810	1931	1931	1931	1931	210
408	20241118	133900	958995300	1934	1935	1935	1931	4484
409	20241118	133800	950332176	1936	1936	1936	1936	1
410	20241118	133700	950330240	1934	1934	1934	1934	61
411	20241118	133600	950212266	1933	1933	1933	1933	100
412	20241118	133500	950018966	1933	1933	1933	1933	0
413	20241118	133400	950018966	1933	1934	1934	1933	851
414	20241118	133300	948373933	1933	1933	1933	1933	0
415	20241118	133200	948373933	1933	1933	1933	1933	0
416	20241118	133100	948373933	1933	1933	1933	1933	88
417	20241118	133000	948203829	1934	1934	1934	1934	594
418	20241118	132900	947055033	1934	1942	1942	1934	501
419	20241118	132800	946085494	1942	1941	1942	1941	50
420	20241118	132700	945988442	1940	1942	1942	1940	130
421	20241118	132600	945736182	1942	1942	1942	1942	13
422	20241118	132500	945710936	1941	1941	1941	1941	51
423	20241118	132400	945611945	1940	1941	1941	1940	55
424	20241118	132300	945505195	1941	1934	1941	1932	901
425	20241118	132200	943764152	1933	1933	1933	1933	900
426	20241118	132100	942024452	1932	1938	1938	1932	1938
427	20241118	132000	938274041	1936	1936	1936	1936	0
428	20241118	131900	938274041	1936	1938	1938	1936	16
429	20241118	131800	938243055	1938	1932	1938	1932	364
430	20241118	131700	937539763	1933	1938	1938	1933	9861
431	20241118	131600	918477540	1938	1935	1938	1934	48
432	20241118	131500	918384702	1934	1934	1934	1933	206
433	20241118	131400	917986347	1933	1937	1937	1933	2
434	20241118	131300	917982477	1937	1937	1937	1930	22228
435	20241118	131200	875048926	1935	1938	1938	1935	2127
436	20241118	131100	870932136	1938	1938	1938	1938	1
437	20241118	131000	870930198	1935	1937	1937	1935	954
438	20241118	130900	869082430	1937	1937	1937	1937	400
439	20241118	130800	868307630	1935	1938	1938	1935	1898
440	20241118	130700	864633873	1937	1937	1937	1937	370
441	20241118	130600	863917183	1941	1941	1941	1941	129
442	20241118	130500	863666794	1941	1937	1941	1937	201
443	20241118	130400	863276657	1942	1940	1942	1940	100
444	20241118	130300	863082459	1942	1942	1942	1942	0
445	20241118	130200	863082459	1942	1936	1942	1935	12
446	20241118	130100	863059230	1935	1935	1935	1935	248
447	20241118	130000	862579350	1935	1935	1935	1935	144
448	20241118	125900	862300710	1935	1935	1935	1935	4879
449	20241118	125800	852859845	1935	1936	1936	1935	1050
450	20241118	125700	850827049	1935	1935	1935	1935	500
451	20241118	125600	849859549	1935	1935	1935	1935	100
452	20241118	125500	849666049	1935	1939	1939	1935	10645
453	20241118	125400	829048150	1939	1942	1942	1938	2324
454	20241118	125300	824543205	1939	1942	1942	1939	17575
455	20241118	125200	790435434	1941	1944	1944	1941	2263
456	20241118	125100	786039414	1944	1947	1947	1944	110
457	20241118	125000	785825274	1947	1947	1947	1947	5
458	20241118	124900	785815539	1944	1944	1944	1944	100
459	20241118	124800	785621139	1944	1945	1945	1944	346
460	20241118	124700	784948190	1945	1945	1945	1945	181
461	20241118	124600	784596145	1945	1945	1945	1945	322
462	20241118	124500	783969855	1945	1945	1945	1945	14
463	20241118	124400	783942625	1945	1945	1945	1945	15
464	20241118	124300	783913450	1944	1946	1946	1944	20
465	20241118	124200	783874550	1947	1947	1947	1947	0
466	20241118	124100	783874550	1947	1947	1947	1947	50
467	20241118	124000	783777200	1947	1946	1947	1941	1245
468	20241118	123900	781359946	1947	1947	1947	1947	1602
469	20241118	123800	778240852	1948	1948	1948	1948	250
470	20241118	123700	777753852	1946	1946	1946	1946	2
471	20241118	123600	777749960	1946	1945	1946	1945	1718
472	20241118	123500	774408350	1942	1942	1942	1942	820
473	20241118	123400	772815910	1941	1943	1943	1941	3070
474	20241118	123300	766856040	1941	1941	1941	1941	0
475	20241118	123200	766856040	1941	1941	1941	1941	349
476	20241118	123100	766178631	1940	1940	1940	1940	1002
477	20241118	123000	764234751	1941	1943	1943	1941	8242
478	20241118	122900	748230547	1943	1943	1943	1943	0
479	20241118	122800	748230547	1943	1944	1944	1943	911
480	20241118	122700	746460405	1944	1945	1945	1944	2978
481	20241118	122600	740668712	1945	1945	1945	1945	0
482	20241118	122500	740668712	1945	1945	1945	1945	0
483	20241118	122400	740668712	1945	1945	1945	1945	10
484	20241118	122300	740649262	1945	1948	1948	1944	1301
485	20241118	122200	738119514	1948	1948	1948	1948	55
486	20241118	122100	738012374	1949	1949	1949	1949	260
487	20241118	122000	737505634	1955	1945	1955	1945	1201
488	20241118	121900	735162679	1947	1948	1948	1946	875
489	20241118	121800	733459645	1947	1947	1947	1947	0
490	20241118	121700	733459645	1947	1947	1947	1947	0
491	20241118	121600	733459645	1947	1949	1949	1947	618
492	20241118	121500	732256217	1948	1948	1949	1948	290
493	20241118	121400	731691197	1948	1948	1948	1948	417
494	20241118	121300	730878881	1949	1949	1949	1949	0
495	20241118	121200	730878881	1949	1949	1949	1949	5
496	20241118	121100	730869136	1949	1949	1949	1949	3
497	20241118	121000	730863289	1944	1944	1944	1944	150
498	20241118	120900	730571689	1943	1943	1943	1943	0
499	20241118	120800	730571689	1943	1943	1943	1943	0
500	20241118	120700	730571689	1943	1943	1943	1943	0
501	20241118	120600	730571689	1943	1949	1949	1943	632
502	20241118	120500	729343701	1949	1949	1949	1949	200
503	20241118	120400	728953901	1942	1942	1942	1942	0
504	20241118	120300	728953901	1942	1942	1942	1940	5603
505	20241118	120200	718081492	1942	1944	1944	1942	3664
506	20241118	120100	710965321	1942	1947	1950	1942	4932
507	20241118	120000	701371658	1947	1949	1949	1947	3835
508	20241118	115900	693904555	1949	1949	1949	1948	184
509	20241118	115800	693545940	1947	1954	1954	1947	3080
510	20241118	115700	687540671	1956	1955	1956	1955	11762
511	20241118	115600	664534822	1955	1955	1956	1955	1156
512	20241118	115500	662274643	1955	1955	1955	1955	2
513	20241118	115400	662270733	1949	1956	1956	1949	11494
514	20241118	115300	639825482	1957	1958	1958	1957	996
515	20241118	115200	637876001	1958	1958	1958	1958	70
516	20241118	115100	637738941	1958	1958	1958	1958	50
517	20241118	115000	637641041	1958	1958	1958	1958	501
518	20241118	114900	636660083	1958	1959	1959	1958	2097
519	20241118	114800	632553152	1959	1960	1960	1959	6426
520	20241118	114700	619958353	1961	1964	1964	1961	6280
521	20241118	114600	607634164	1964	1964	1964	1964	679
522	20241118	114500	606300608	1965	1966	1966	1965	1779
523	20241118	114400	602803577	1966	1968	1968	1966	547
524	20241118	114300	601727948	1968	1971	1971	1968	761
525	20241118	114200	600228924	1970	1970	1970	1970	0
526	20241118	114100	600228924	1970	1970	1970	1970	0
527	20241118	114000	600228924	1970	1970	1970	1970	1709
528	20241118	113900	596862194	1977	1970	1977	1970	1068
529	20241118	113800	594758227	1977	1977	1977	1977	5
530	20241118	113700	594748342	1977	1970	1977	1970	11
531	20241118	113600	594726665	1970	1970	1970	1970	1207
532	20241118	113500	592348875	1971	1979	1979	1971	8071
533	20241118	113400	576412057	1979	1979	1979	1979	756
534	20241118	113300	574915933	1979	1982	1982	1979	4477
535	20241118	113200	566052705	1981	1982	1982	1981	2000
536	20241118	113100	562090694	1981	1989	1989	1981	13
537	20241118	113000	562064885	1989	1989	1989	1989	101
538	20241118	112900	561863996	1989	1989	1989	1989	3
539	20241118	112800	561858029	1989	1988	1989	1988	1166
540	20241118	112700	559539919	1988	1988	1988	1988	253
541	20241118	112600	559036955	1989	1987	1989	1987	811
542	20241118	112500	557424569	1987	1982	1987	1982	683
543	20241118	112400	556070497	1982	1982	1982	1982	87
544	20241118	112300	555898063	1982	1982	1982	1982	200
545	20241118	112200	555501663	1975	1975	1975	1975	7
546	20241118	112100	555487838	1975	1974	1975	1974	10
547	20241118	112000	555468089	1983	1983	1983	1983	10
548	20241118	111900	555448259	1973	1973	1973	1973	1000
549	20241118	111800	553475259	1973	1974	1974	1973	437
550	20241118	111700	552612714	1974	1974	1974	1974	1926
551	20241118	111600	548810790	1973	1973	1973	1973	0
552	20241118	111500	548810790	1973	1973	1973	1973	0
553	20241118	111400	548810790	1973	1979	1979	1971	1242
554	20241118	111300	546360775	1981	1981	1981	1981	1693
555	20241118	111200	543006942	1981	1981	1981	1981	54
556	20241118	111100	542899968	1981	1981	1981	1981	0
557	20241118	111000	542899968	1981	1981	1981	1981	515
558	20241118	110900	541879753	1981	1980	1981	1980	1500
559	20241118	110800	538908353	1981	1981	1981	1981	26
560	20241118	110700	538856847	1981	1981	1981	1981	403
561	20241118	110600	538058504	1972	1981	1981	1972	132
562	20241118	110500	537797750	1981	1980	1981	1980	52
563	20241118	110400	537694789	1980	1979	1980	1979	51
564	20241118	110300	537593859	1979	1979	1979	1979	1
565	20241118	110200	537591880	1970	1970	1970	1970	0
566	20241118	110100	537591880	1970	1970	1970	1970	1717
567	20241118	110000	534209390	1970	1973	1973	1970	57
568	20241118	105900	534096989	1978	1978	1978	1978	2
569	20241118	105800	534093033	1978	1977	1978	1977	3586
570	20241118	105700	527000025	1978	1978	1978	1978	0
571	20241118	105600	527000025	1978	1978	1978	1978	12
572	20241118	105500	526976289	1975	1975	1975	1975	18
573	20241118	105400	526940739	1975	1970	1977	1970	3401
574	20241118	105300	520219940	1970	1970	1970	1970	11
575	20241118	105200	520198270	1970	1970	1970	1970	0
576	20241118	105100	520198270	1970	1970	1970	1970	692
577	20241118	105000	518835030	1970	1970	1970	1970	6
578	20241118	104900	518823210	1970	1961	1970	1961	52
579	20241118	104800	518720940	1969	1961	1969	1960	2710
580	20241118	104700	513401623	1961	1964	1964	1961	1845
581	20241118	104600	509782562	1964	1969	1969	1964	40
582	20241118	104500	509703902	1969	1969	1969	1969	35
583	20241118	104400	509634987	1969	1969	1969	1969	4
584	20241118	104300	509627111	1969	1968	1969	1960	1261
585	20241118	104200	507150682	1968	1970	1970	1968	1769
586	20241118	104100	503668621	1977	1980	1980	1971	2459
587	20241118	104000	498817154	1980	1980	1980	1980	0
588	20241118	103900	498817154	1980	1980	1980	1980	110
589	20241118	103800	498599354	1980	1980	1980	1980	14
590	20241118	103700	498571634	1983	1983	1983	1983	0
591	20241118	103600	498571634	1983	1970	1983	1970	3825
592	20241118	103500	491000914	1970	1966	1970	1966	680
593	20241118	103400	489664018	1967	1970	1970	1967	2561
594	20241118	103300	484621814	1971	1975	1975	1971	2148
595	20241118	103200	480387322	1975	1975	1975	1975	110
596	20241118	103100	480170072	1977	1977	1977	1977	101
597	20241118	103000	479970395	1978	1978	1978	1978	1
598	20241118	102900	479968417	1979	1979	1979	1979	4
599	20241118	102800	479960501	1981	1977	1981	1977	2269
600	20241118	102700	475474508	1977	1977	1977	1974	2353
601	20241118	102600	470824934	1977	1981	1981	1977	607
602	20241118	102500	469623301	1981	1982	1982	1981	5
603	20241118	102400	469613394	1983	1985	1985	1976	8113
604	20241118	102300	453575158	1983	1983	1983	1983	512
605	20241118	102200	452559862	1983	1985	1985	1983	14
606	20241118	102100	452532077	1985	1985	1985	1985	43
607	20241118	102000	452446722	1985	1985	1985	1985	72
608	20241118	101900	452303802	1985	1985	1985	1985	100
609	20241118	101800	452105302	1985	1985	1985	1985	0
610	20241118	101700	452105302	1985	1985	1985	1985	176
611	20241118	101600	451755942	1979	1979	1979	1979	1282
612	20241118	101500	449218864	1979	1980	1980	1979	5079
613	20241118	101400	439162461	1980	1981	1981	1980	3204
614	20241118	101300	432816265	1983	1982	1985	1982	673
615	20241118	101200	431481821	1985	1985	1985	1985	570
616	20241118	101100	430350371	1985	1985	1985	1985	0
617	20241118	101000	430350371	1985	1982	1985	1981	1608
618	20241118	100900	427164838	1982	1985	1985	1982	4683
619	20241118	100800	417881271	1988	1988	1988	1988	212
620	20241118	100700	417459815	1984	1988	1988	1983	1474
621	20241118	100600	414535826	1985	1985	1988	1985	100
622	20241118	100500	414337083	1985	1989	1989	1985	510
623	20241118	100400	413323133	1990	1991	1991	1990	2158
624	20241118	100300	409028463	1991	1991	1991	1983	740
625	20241118	100200	407560475	1983	1983	1983	1983	24
626	20241118	100100	407512883	1982	1982	1982	1982	1200
627	20241118	100000	405134483	1982	1983	1983	1982	1249
628	20241118	095900	402657958	1983	1983	1983	1983	72
629	20241118	095800	402515182	1983	1985	1986	1982	2301
630	20241118	095700	397949970	1986	1987	1993	1986	4120
631	20241118	095600	389764440	1994	1994	1994	1994	100
632	20241118	095500	389565040	1996	1996	1996	1996	800
633	20241118	095400	387968240	1987	1991	1991	1987	3979
634	20241118	095300	380049699	1998	1998	1998	1998	2
635	20241118	095200	380045703	1998	1998	1998	1991	653
636	20241118	095100	378744166	1999	1990	1999	1990	720
637	20241118	095000	377309505	1999	1990	1999	1989	2485
638	20241118	094900	372349266	1999	1999	1999	1999	1356
639	20241118	094800	369638622	1999	2000	2000	1999	67
640	20241118	094700	369504682	2000	1991	2000	1989	2761
641	20241118	094600	364010194	1994	2015	2015	1994	5629
642	20241118	094500	352762953	2000	2015	2015	2000	970
643	20241118	094400	350820403	2025	2025	2030	2010	8043
644	20241118	094300	334563893	2025	2005	2030	2005	6950
645	20241118	094200	320508073	2010	1995	2025	1995	19875
646	20241118	094100	280666445	1995	1985	1995	1985	2055
647	20241118	094000	276576960	1995	1995	1995	1995	224
648	20241118	093900	276130080	1995	1995	1995	1985	406
649	20241118	093800	275320120	1995	1993	1995	1993	30
650	20241118	093700	275260276	1996	1996	1996	1996	100
651	20241118	093600	275060676	1996	1985	1996	1985	2711
652	20241118	093500	269679200	1986	1986	1986	1986	946
653	20241118	093400	267800444	1987	1995	1996	1987	1721
654	20241118	093300	264371192	1987	1987	1987	1987	1
655	20241118	093200	264369205	1993	1994	1994	1993	142
656	20241118	093100	264086060	1994	1985	1994	1985	5072
657	20241118	093000	253972618	1985	1997	1997	1985	683
658	20241118	092900	252616006	1997	1997	1997	1997	245
659	20241118	092800	252126741	1981	1990	1998	1980	2597
660	20241118	092700	246962940	1991	1999	1999	1991	642
661	20241118	092600	245683825	1999	1991	1999	1991	596
662	20241118	092500	244495573	2000	2005	2005	2000	301
663	20241118	092400	243893568	1990	2000	2005	1990	5314
664	20241118	092300	233267703	1990	1968	1990	1967	11848
665	20241118	092200	209846599	1968	1960	1969	1939	7253
666	20241118	092100	195724748	1969	1969	1969	1969	50
667	20241118	092000	195626298	1969	1949	1969	1949	6227
668	20241118	091900	183451690	1946	1949	1949	1946	401
669	20241118	091800	182671182	1963	1963	1963	1963	1
670	20241118	091700	182669219	1963	1956	1969	1955	3142
671	20241118	091600	176506375	1941	1954	1958	1941	1186
672	20241118	091500	174187080	1953	1940	1953	1936	6682
673	20241118	091400	161191635	1939	1939	1951	1938	1924
674	20241118	091300	157460473	1939	1940	1952	1939	1199
675	20241118	091200	155135510	1938	1957	1957	1938	3615
676	20241118	091100	148107381	1954	1944	1954	1940	33425
677	20241118	091000	83180243	1941	1941	1941	1941	0
678	20241118	090900	83180243	1941	1941	1941	1940	827
679	20241118	090800	81575824	1941	1959	1959	1941	6508
680	20241118	090700	68943150	1959	1942	1959	1940	3244
681	20241118	090600	62644037	1941	1961	1961	1941	3222
682	20241118	090500	56385720	1942	1952	1953	1942	10927
683	20241118	090400	35110920	1950	1950	1970	1950	3418
684	20241118	090300	28440812	1950	1980	1980	1950	3200
685	20241118	090200	22107038	1988	1988	1988	1980	42
686	20241118	090100	22023622	1989	1980	1989	1973	1066
687	20241118	090000	19907911	1989	1987	1989	1981	9808