KissMeData/068050/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	194500	79805803	2005	2005	2005	2005	644
3	20241115	194400	79805803	2005	2005	2005	2005	0
4	20241115	194300	79805803	2005	2005	2005	2005	0
5	20241115	194200	79805803	2005	2005	2005	2005	0
6	20241115	194100	79805803	2005	2005	2005	2005	0
7	20241115	194000	79805803	2005	2005	2005	2005	0
8	20241115	193900	79805803	2005	2005	2005	2005	0
9	20241115	193800	79805803	2005	2005	2005	2005	0
10	20241115	193700	79805803	2005	2005	2005	2005	0
11	20241115	193600	79805803	2005	2005	2005	2005	0
12	20241115	193500	79805803	2005	2005	2005	2005	0
13	20241115	193400	79805803	2005	2005	2005	2005	0
14	20241115	193300	79805803	2005	2005	2005	2005	0
15	20241115	193200	79805803	2005	2005	2005	2005	0
16	20241115	193100	79805803	2005	2005	2005	2005	0
17	20241115	193000	79805803	2005	2005	2005	2005	0
18	20241115	192900	79805803	2005	2005	2005	2005	0
19	20241115	192800	79805803	2005	2005	2005	2005	0
20	20241115	192700	79805803	2005	2005	2005	2005	0
21	20241115	192600	79805803	2005	2005	2005	2005	0
22	20241115	192500	79805803	2005	2005	2005	2005	0
23	20241115	192400	79805803	2005	2005	2005	2005	0
24	20241115	192300	79805803	2005	2005	2005	2005	0
25	20241115	192200	79805803	2005	2005	2005	2005	0
26	20241115	192100	79805803	2005	2005	2005	2005	0
27	20241115	192000	79805803	2005	2005	2005	2005	0
28	20241115	191900	79805803	2005	2005	2005	2005	0
29	20241115	191800	79805803	2005	2005	2005	2005	0
30	20241115	191700	79805803	2005	2005	2005	2005	0
31	20241115	191600	79805803	2005	2005	2005	2005	0
32	20241115	191500	79805803	2005	2005	2005	2005	644
33	20241115	191400	79805803	2005	2005	2005	2005	0
34	20241115	191300	79805803	2005	2005	2005	2005	0
35	20241115	191200	79805803	2005	2005	2005	2005	0
36	20241115	191100	79805803	2005	2005	2005	2005	0
37	20241115	191000	79805803	2005	2005	2005	2005	0
38	20241115	190900	79805803	2005	2005	2005	2005	0
39	20241115	190800	79805803	2005	2005	2005	2005	0
40	20241115	190700	79805803	2005	2005	2005	2005	0
41	20241115	190600	79805803	2005	2005	2005	2005	0
42	20241115	190500	79805803	2005	2005	2005	2005	0
43	20241115	190400	79805803	2005	2005	2005	2005	0
44	20241115	190300	79805803	2005	2005	2005	2005	0
45	20241115	190200	79805803	2005	2005	2005	2005	0
46	20241115	190100	79805803	2005	2005	2005	2005	0
47	20241115	190000	79805803	2005	2005	2005	2005	0
48	20241115	185900	79805803	2005	2005	2005	2005	0
49	20241115	185800	79805803	2005	2005	2005	2005	0
50	20241115	185700	79805803	2005	2005	2005	2005	0
51	20241115	185600	79805803	2005	2005	2005	2005	0
52	20241115	185500	79805803	2005	2005	2005	2005	0
53	20241115	185400	79805803	2005	2005	2005	2005	0
54	20241115	185300	79805803	2005	2005	2005	2005	0
55	20241115	185200	79805803	2005	2005	2005	2005	0
56	20241115	185100	79805803	2005	2005	2005	2005	0
57	20241115	185000	79805803	2005	2005	2005	2005	0
58	20241115	184900	79805803	2005	2005	2005	2005	0
59	20241115	184800	79805803	2005	2005	2005	2005	0
60	20241115	184700	79805803	2005	2005	2005	2005	0
61	20241115	184600	79805803	2005	2005	2005	2005	0
62	20241115	184500	79805803	2005	2005	2005	2005	644
63	20241115	184400	79805803	2005	2005	2005	2005	0
64	20241115	184300	79805803	2005	2005	2005	2005	0
65	20241115	184200	79805803	2005	2005	2005	2005	0
66	20241115	184100	79805803	2005	2005	2005	2005	0
67	20241115	184000	79805803	2005	2005	2005	2005	0
68	20241115	183900	79805803	2005	2005	2005	2005	0
69	20241115	183800	79805803	2005	2005	2005	2005	0
70	20241115	183700	79805803	2005	2005	2005	2005	0
71	20241115	183600	79805803	2005	2005	2005	2005	0
72	20241115	183500	79805803	2005	2005	2005	2005	0
73	20241115	183400	79805803	2005	2005	2005	2005	0
74	20241115	183300	79805803	2005	2005	2005	2005	0
75	20241115	183200	79805803	2005	2005	2005	2005	0
76	20241115	183100	79805803	2005	2005	2005	2005	0
77	20241115	183000	79805803	2005	2005	2005	2005	0
78	20241115	182900	79805803	2005	2005	2005	2005	0
79	20241115	182800	79805803	2005	2005	2005	2005	0
80	20241115	182700	79805803	2005	2005	2005	2005	0
81	20241115	182600	79805803	2005	2005	2005	2005	0
82	20241115	182500	79805803	2005	2005	2005	2005	0
83	20241115	182400	79805803	2005	2005	2005	2005	0
84	20241115	182300	79805803	2005	2005	2005	2005	0
85	20241115	182200	79805803	2005	2005	2005	2005	0
86	20241115	182100	79805803	2005	2005	2005	2005	0
87	20241115	182000	79805803	2005	2005	2005	2005	0
88	20241115	181900	79805803	2005	2005	2005	2005	0
89	20241115	181800	79805803	2005	2005	2005	2005	0
90	20241115	181700	79805803	2005	2005	2005	2005	0
91	20241115	181600	79805803	2005	2005	2005	2005	0
92	20241115	181500	79805803	2005	2005	2005	2005	644
93	20241115	181400	79805803	2005	2005	2005	2005	0
94	20241115	181300	79805803	2005	2005	2005	2005	0
95	20241115	181200	79805803	2005	2005	2005	2005	0
96	20241115	181100	79805803	2005	2005	2005	2005	0
97	20241115	181000	79805803	2005	2005	2005	2005	0
98	20241115	180900	79805803	2005	2005	2005	2005	0
99	20241115	180800	79805803	2005	2005	2005	2005	0
100	20241115	180700	79805803	2005	2005	2005	2005	0
101	20241115	180600	79805803	2005	2005	2005	2005	0
102	20241115	180500	79805803	2005	2005	2005	2005	0
103	20241115	180400	79805803	2005	2005	2005	2005	0
104	20241115	180300	79805803	2005	2005	2005	2005	0
105	20241115	180200	79805803	2005	2005	2005	2005	0
106	20241115	180100	79805803	2005	2005	2005	2005	0
107	20241115	180000	79805803	2005	2005	2005	2005	0
108	20241115	175900	79805803	2005	2005	2005	2005	0
109	20241115	175800	79805803	2005	2005	2005	2005	0
110	20241115	175700	79805803	2005	2005	2005	2005	0
111	20241115	175600	79805803	2005	2005	2005	2005	0
112	20241115	175500	79805803	2005	2005	2005	2005	0
113	20241115	175400	79805803	2005	2005	2005	2005	0
114	20241115	175300	79805803	2005	2005	2005	2005	0
115	20241115	175200	79805803	2005	2005	2005	2005	0
116	20241115	175100	79805803	2005	2005	2005	2005	0
117	20241115	175000	79805803	2005	2005	2005	2005	0
118	20241115	174900	79805803	2005	2005	2005	2005	0
119	20241115	174800	79805803	2005	2005	2005	2005	0
120	20241115	174700	79805803	2005	2005	2005	2005	0
121	20241115	174600	79805803	2005	2005	2005	2005	0
122	20241115	174500	79805803	2005	2005	2005	2005	644
123	20241115	174400	79805803	2005	2005	2005	2005	0
124	20241115	174300	79805803	2005	2005	2005	2005	0
125	20241115	174200	79805803	2005	2005	2005	2005	0
126	20241115	174100	79805803	2005	2005	2005	2005	0
127	20241115	174000	79805803	2005	2005	2005	2005	0
128	20241115	173900	79805803	2005	2005	2005	2005	0
129	20241115	173800	79805803	2005	2005	2005	2005	0
130	20241115	173700	79805803	2005	2005	2005	2005	0
131	20241115	173600	79805803	2005	2005	2005	2005	0
132	20241115	173500	79805803	2005	2005	2005	2005	0
133	20241115	173400	79805803	2005	2005	2005	2005	0
134	20241115	173300	79805803	2005	2005	2005	2005	0
135	20241115	173200	79805803	2005	2005	2005	2005	0
136	20241115	173100	79805803	2005	2005	2005	2005	0
137	20241115	173000	79805803	2005	2005	2005	2005	0
138	20241115	172900	79805803	2005	2005	2005	2005	0
139	20241115	172800	79805803	2005	2005	2005	2005	0
140	20241115	172700	79805803	2005	2005	2005	2005	0
141	20241115	172600	79805803	2005	2005	2005	2005	0
142	20241115	172500	79805803	2005	2005	2005	2005	0
143	20241115	172400	79805803	2005	2005	2005	2005	0
144	20241115	172300	79805803	2005	2005	2005	2005	0
145	20241115	172200	79805803	2005	2005	2005	2005	0
146	20241115	172100	79805803	2005	2005	2005	2005	0
147	20241115	172000	79805803	2005	2005	2005	2005	0
148	20241115	171900	79805803	2005	2005	2005	2005	0
149	20241115	171800	79805803	2005	2005	2005	2005	0
150	20241115	171700	79805803	2005	2005	2005	2005	0
151	20241115	171600	79805803	2005	2005	2005	2005	0
152	20241115	171500	79805803	2005	2005	2005	2005	644
153	20241115	171400	79805803	2005	2005	2005	2005	0
154	20241115	171300	79805803	2005	2005	2005	2005	0
155	20241115	171200	79805803	2005	2005	2005	2005	0
156	20241115	171100	79805803	2005	2005	2005	2005	0
157	20241115	171000	79805803	2005	2005	2005	2005	0
158	20241115	170900	79805803	2005	2005	2005	2005	0
159	20241115	170800	79805803	2005	2005	2005	2005	0
160	20241115	170700	79805803	2005	2005	2005	2005	0
161	20241115	170600	79805803	2005	2005	2005	2005	0
162	20241115	170500	79805803	2005	2005	2005	2005	0
163	20241115	170400	79805803	2005	2005	2005	2005	0
164	20241115	170300	79805803	2005	2005	2005	2005	0
165	20241115	170200	79805803	2005	2005	2005	2005	0
166	20241115	170100	79805803	2005	2005	2005	2005	0
167	20241115	170000	79805803	2005	2005	2005	2005	0
168	20241115	165900	79805803	2005	2005	2005	2005	0
169	20241115	165800	79805803	2005	2005	2005	2005	0
170	20241115	165700	79805803	2005	2005	2005	2005	0
171	20241115	165600	79805803	2005	2005	2005	2005	0
172	20241115	165500	79805803	2005	2005	2005	2005	0
173	20241115	165400	79805803	2005	2005	2005	2005	0
174	20241115	165300	79805803	2005	2005	2005	2005	0
175	20241115	165200	79805803	2005	2005	2005	2005	0
176	20241115	165100	79805803	2005	2005	2005	2005	0
177	20241115	165000	79805803	2005	2005	2005	2005	0
178	20241115	164900	79805803	2005	2005	2005	2005	0
179	20241115	164800	79805803	2005	2005	2005	2005	0
180	20241115	164700	79805803	2005	2005	2005	2005	0
181	20241115	164600	79805803	2005	2005	2005	2005	0
182	20241115	164500	79805803	2005	2005	2005	2005	644
183	20241115	164400	79805803	2005	2005	2005	2005	0
184	20241115	164300	79805803	2005	2005	2005	2005	0
185	20241115	164200	79805803	2005	2005	2005	2005	0
186	20241115	164100	79805803	2005	2005	2005	2005	0
187	20241115	164000	79805803	2005	2005	2005	2005	0
188	20241115	163900	79805803	2005	2005	2005	2005	0
189	20241115	163800	79805803	2005	2005	2005	2005	0
190	20241115	163700	79805803	2005	2005	2005	2005	0
191	20241115	163600	79805803	2005	2005	2005	2005	0
192	20241115	163500	79805803	2005	2005	2005	2005	0
193	20241115	163400	79805803	2005	2005	2005	2005	0
194	20241115	163300	79805803	2005	2005	2005	2005	0
195	20241115	163200	79805803	2005	2005	2005	2005	0
196	20241115	163100	79805803	2005	2005	2005	2005	0
197	20241115	163000	79805803	2005	2005	2005	2005	0
198	20241115	162900	79805803	2005	2005	2005	2005	0
199	20241115	162800	79805803	2005	2005	2005	2005	0
200	20241115	162700	79805803	2005	2005	2005	2005	0
201	20241115	162600	79805803	2005	2005	2005	2005	0
202	20241115	162500	79805803	2005	2005	2005	2005	0
203	20241115	162400	79805803	2005	2005	2005	2005	0
204	20241115	162300	79805803	2005	2005	2005	2005	0
205	20241115	162200	79805803	2005	2005	2005	2005	0
206	20241115	162100	79805803	2005	2005	2005	2005	0
207	20241115	162000	79805803	2005	2005	2005	2005	0
208	20241115	161900	79805803	2005	2005	2005	2005	0
209	20241115	161800	79805803	2005	2005	2005	2005	0
210	20241115	161700	79805803	2005	2005	2005	2005	0
211	20241115	161600	79805803	2005	2005	2005	2005	0
212	20241115	161500	79805803	2005	2005	2005	2005	644
213	20241115	161400	79805803	2005	2005	2005	2005	0
214	20241115	161300	79805803	2005	2005	2005	2005	0
215	20241115	161200	79805803	2005	2005	2005	2005	0
216	20241115	161100	79805803	2005	2005	2005	2005	0
217	20241115	161000	79805803	2005	2005	2005	2005	0
218	20241115	160900	79805803	2005	2005	2005	2005	0
219	20241115	160800	79805803	2005	2005	2005	2005	0
220	20241115	160700	79805803	2005	2005	2005	2005	0
221	20241115	160600	79805803	2005	2005	2005	2005	0
222	20241115	160500	79805803	2005	2005	2005	2005	0
223	20241115	160400	79805803	2005	2005	2005	2005	0
224	20241115	160300	79805803	2005	2005	2005	2005	0
225	20241115	160200	79805803	2005	2005	2005	2005	0
226	20241115	160100	79805803	2005	2005	2005	2005	0
227	20241115	160000	79805803	2005	2005	2005	2005	0
228	20241115	155900	79805803	2005	2005	2005	2005	0
229	20241115	155800	79805803	2005	2005	2005	2005	0
230	20241115	155700	79805803	2005	2005	2005	2005	0
231	20241115	155600	79805803	2005	2005	2005	2005	0
232	20241115	155500	79805803	2005	2005	2005	2005	0
233	20241115	155400	79805803	2005	2005	2005	2005	0
234	20241115	155300	79805803	2005	2005	2005	2005	0
235	20241115	155200	79805803	2005	2005	2005	2005	0
236	20241115	155100	79805803	2005	2005	2005	2005	0
237	20241115	155000	79805803	2005	2005	2005	2005	0
238	20241115	154900	79805803	2005	2005	2005	2005	0
239	20241115	154800	79805803	2005	2005	2005	2005	0
240	20241115	154700	79805803	2005	2005	2005	2005	0
241	20241115	154600	79805803	2005	2005	2005	2005	0
242	20241115	154500	79805803	2005	2005	2005	2005	644
243	20241115	154400	79805803	2005	2005	2005	2005	0
244	20241115	154300	79805803	2005	2005	2005	2005	0
245	20241115	154200	79805803	2005	2005	2005	2005	0
246	20241115	154100	79805803	2005	2005	2005	2005	0
247	20241115	154000	79805803	2005	2005	2005	2005	0
248	20241115	153900	79805803	2005	2005	2005	2005	0
249	20241115	153800	79805803	2005	2005	2005	2005	0
250	20241115	153700	79805803	2005	2005	2005	2005	0
251	20241115	153600	79805803	2005	2005	2005	2005	0
252	20241115	153500	79805803	2005	2005	2005	2005	0
253	20241115	153400	79805803	2005	2005	2005	2005	0
254	20241115	153300	79805803	2005	2005	2005	2005	0
255	20241115	153200	79805803	2005	2005	2005	2005	0
256	20241115	153100	79805803	2005	2005	2005	2005	0
257	20241115	153000	79805803	2005	2005	2005	2005	644
258	20241115	152900	78514583	2000	2000	2000	2000	0
259	20241115	152800	78514583	2000	2000	2000	2000	0
260	20241115	152700	78514583	2000	2000	2000	2000	0
261	20241115	152600	78514583	2000	2000	2000	2000	0
262	20241115	152500	78514583	2000	2000	2000	2000	0
263	20241115	152400	78514583	2000	2000	2000	2000	0
264	20241115	152300	78514583	2000	2000	2000	2000	0
265	20241115	152200	78514583	2000	2000	2000	2000	0
266	20241115	152100	78514583	2000	2000	2000	2000	0
267	20241115	152000	78514583	2000	2000	2000	2000	0
268	20241115	151900	78514583	2000	1986	2000	1986	6
269	20241115	151800	78502653	2005	1998	2005	1998	501
270	20241115	151700	77500670	1982	1982	1982	1982	8
271	20241115	151600	77484814	1998	1998	1998	1998	0
272	20241115	151500	77484814	1998	1998	1998	1998	0
273	20241115	151400	77484814	1998	1998	1998	1998	0
274	20241115	151300	77484814	1998	1998	1998	1998	0
275	20241115	151200	77484814	1998	1983	1998	1981	207
276	20241115	151100	77074382	1987	1989	1989	1987	224
277	20241115	151000	76629056	2000	2000	2000	2000	0
278	20241115	150900	76629056	2000	2000	2000	2000	0
279	20241115	150800	76629056	2000	2000	2000	2000	0
280	20241115	150700	76629056	2000	2000	2000	2000	0
281	20241115	150600	76629056	2000	2000	2000	2000	0
282	20241115	150500	76629056	2000	2000	2000	2000	0
283	20241115	150400	76629056	2000	2000	2000	2000	0
284	20241115	150300	76629056	2000	2000	2000	2000	0
285	20241115	150200	76629056	2000	2000	2000	2000	0
286	20241115	150100	76629056	2000	1999	2000	1999	130
287	20241115	150000	76369166	2000	1991	2000	1989	766
288	20241115	145900	74842846	2000	2000	2000	2000	0
289	20241115	145800	74842846	2000	2000	2000	2000	0
290	20241115	145700	74842846	2000	2000	2000	2000	0
291	20241115	145600	74842846	2000	2000	2000	2000	0
292	20241115	145500	74842846	2000	2000	2000	2000	0
293	20241115	145400	74842846	2000	2000	2000	2000	0
294	20241115	145300	74842846	2000	2000	2000	2000	0
295	20241115	145200	74842846	2000	2000	2000	2000	1
296	20241115	145100	74840846	1999	1999	1999	1999	0
297	20241115	145000	74840846	1999	1999	1999	1999	0
298	20241115	144900	74840846	1999	1999	1999	1999	0
299	20241115	144800	74840846	1999	1999	1999	1999	0
300	20241115	144700	74840846	1999	1999	1999	1999	0
301	20241115	144600	74840846	1999	1999	1999	1999	0
302	20241115	144500	74840846	1999	1999	1999	1999	0
303	20241115	144400	74840846	1999	1999	1999	1999	100
304	20241115	144300	74640946	1999	1999	1999	1999	118
305	20241115	144200	74405064	1999	1999	1999	1999	0
306	20241115	144100	74405064	1999	1999	1999	1999	0
307	20241115	144000	74405064	1999	1999	1999	1999	2
308	20241115	143900	74401066	1990	1990	1990	1990	1
309	20241115	143800	74399076	1999	1999	1999	1999	134
310	20241115	143700	74131210	1999	1999	1999	1999	0
311	20241115	143600	74131210	1999	1999	1999	1999	43
312	20241115	143500	74045253	2000	2000	2000	2000	0
313	20241115	143400	74045253	2000	2000	2000	2000	0
314	20241115	143300	74045253	2000	2000	2000	2000	0
315	20241115	143200	74045253	2000	1990	2000	1990	201
316	20241115	143100	73644328	1999	1999	1999	1999	0
317	20241115	143000	73644328	1999	1999	1999	1999	0
318	20241115	142900	73644328	1999	1999	1999	1999	23
319	20241115	142800	73598351	1999	1999	1999	1999	0
320	20241115	142700	73598351	1999	1999	1999	1999	0
321	20241115	142600	73598351	1999	1999	1999	1999	0
322	20241115	142500	73598351	1999	1990	1999	1990	153
323	20241115	142400	73293863	1990	1990	1990	1990	0
324	20241115	142300	73293863	1990	1998	1998	1990	61
325	20241115	142200	73172425	1990	1990	1990	1990	700
326	20241115	142100	71779425	1999	1999	1999	1999	0
327	20241115	142000	71779425	1999	1999	1999	1999	0
328	20241115	141900	71779425	1999	1999	1999	1999	0
329	20241115	141800	71779425	1999	1999	1999	1999	0
330	20241115	141700	71779425	1999	1999	1999	1999	50
331	20241115	141600	71679475	1999	1999	1999	1999	0
332	20241115	141500	71679475	1999	1999	1999	1999	0
333	20241115	141400	71679475	1999	1999	1999	1999	0
334	20241115	141300	71679475	1999	1999	1999	1999	0
335	20241115	141200	71679475	1999	1999	1999	1999	0
336	20241115	141100	71679475	1999	1999	1999	1999	0
337	20241115	141000	71679475	1999	1999	1999	1999	0
338	20241115	140900	71679475	1999	1999	1999	1999	0
339	20241115	140800	71679475	1999	1999	1999	1999	0
340	20241115	140700	71679475	1999	1999	1999	1999	0
341	20241115	140600	71679475	1999	1999	1999	1999	0
342	20241115	140500	71679475	1999	1999	1999	1999	0
343	20241115	140400	71679475	1999	1999	1999	1999	0
344	20241115	140300	71679475	1999	1999	1999	1999	0
345	20241115	140200	71679475	1999	1999	1999	1999	0
346	20241115	140100	71679475	1999	1999	1999	1999	0
347	20241115	140000	71679475	1999	1999	1999	1999	0
348	20241115	135900	71679475	1999	1999	1999	1999	0
349	20241115	135800	71679475	1999	1990	1999	1990	152
350	20241115	135700	71376986	1999	1999	1999	1999	0
351	20241115	135600	71376986	1999	1999	1999	1999	0
352	20241115	135500	71376986	1999	1999	1999	1999	0
353	20241115	135400	71376986	1999	1999	1999	1999	0
354	20241115	135300	71376986	1999	1999	1999	1999	0
355	20241115	135200	71376986	1999	1999	1999	1999	0
356	20241115	135100	71376986	1999	1990	1999	1990	501
357	20241115	135000	70379987	1989	1989	1989	1989	0
358	20241115	134900	70379987	1989	1989	1989	1989	0
359	20241115	134800	70379987	1989	1989	1989	1989	2
360	20241115	134700	70376009	1985	1985	1985	1985	393
361	20241115	134600	69595904	1984	1988	1988	1984	508
362	20241115	134500	68586919	1989	1989	1989	1989	0
363	20241115	134400	68586919	1989	1992	1992	1989	908
364	20241115	134300	66780204	2005	2005	2005	2005	0
365	20241115	134200	66780204	2005	2005	2005	2005	0
366	20241115	134100	66780204	2005	2005	2005	2005	0
367	20241115	134000	66780204	2005	2005	2005	2005	0
368	20241115	133900	66780204	2005	2005	2005	2005	0
369	20241115	133800	66780204	2005	2005	2005	2005	0
370	20241115	133700	66780204	2005	2005	2005	2005	0
371	20241115	133600	66780204	2005	2005	2005	2005	0
372	20241115	133500	66780204	2005	2005	2005	2005	0
373	20241115	133400	66780204	2005	2005	2005	2005	0
374	20241115	133300	66780204	2005	2005	2005	2005	0
375	20241115	133200	66780204	2005	2005	2005	2005	0
376	20241115	133100	66780204	2005	2005	2005	2005	0
377	20241115	133000	66780204	2005	2005	2005	2005	0
378	20241115	132900	66780204	2005	2000	2005	2000	101
379	20241115	132800	66578199	2005	2005	2005	2005	0
380	20241115	132700	66578199	2005	2005	2005	2005	0
381	20241115	132600	66578199	2005	2005	2005	2005	0
382	20241115	132500	66578199	2005	2005	2005	2005	0
383	20241115	132400	66578199	2005	2005	2005	2005	0
384	20241115	132300	66578199	2005	2005	2005	2005	0
385	20241115	132200	66578199	2005	2005	2010	2005	399
386	20241115	132100	65778199	2005	2005	2005	2005	0
387	20241115	132000	65778199	2005	2005	2005	2005	201
388	20241115	131900	65375194	2010	2010	2010	2010	0
389	20241115	131800	65375194	2010	1994	2010	1994	2000
390	20241115	131700	61376398	1994	1992	1994	1992	1400
391	20241115	131600	58585774	1994	1994	1994	1994	170
392	20241115	131500	58246794	1994	1994	1994	1994	0
393	20241115	131400	58246794	1994	1994	1994	1994	0
394	20241115	131300	58246794	1994	1994	1994	1994	0
395	20241115	131200	58246794	1994	1994	1994	1994	0
396	20241115	131100	58246794	1994	1994	1994	1994	1
397	20241115	131000	58244800	1991	1991	1991	1991	5
398	20241115	130900	58234845	1994	1994	1994	1994	0
399	20241115	130800	58234845	1994	1994	1994	1994	0
400	20241115	130700	58234845	1994	1994	1994	1994	0
401	20241115	130600	58234845	1994	1994	1994	1994	0
402	20241115	130500	58234845	1994	1994	1994	1994	0
403	20241115	130400	58234845	1994	1994	1994	1994	0
404	20241115	130300	58234845	1994	1994	1994	1994	0
405	20241115	130200	58234845	1994	1994	1994	1994	0
406	20241115	130100	58234845	1994	1994	1994	1994	500
407	20241115	130000	57237845	1994	1994	1994	1994	0
408	20241115	125900	57237845	1994	1994	1994	1994	0
409	20241115	125800	57237845	1994	1993	1994	1993	400
410	20241115	125700	56440591	1993	1991	1994	1991	1430
411	20241115	125600	53592878	1991	1990	1991	1990	3600
412	20241115	125500	46425399	1991	1991	1991	1991	0
413	20241115	125400	46425399	1991	1991	1991	1991	0
414	20241115	125300	46425399	1991	1991	1991	1991	0
415	20241115	125200	46425399	1991	1991	1991	1991	0
416	20241115	125100	46425399	1991	1990	1991	1990	3988
417	20241115	125000	38485593	1990	1990	1990	1990	0
418	20241115	124900	38485593	1990	1990	1990	1990	0
419	20241115	124800	38485593	1990	1990	1990	1990	0
420	20241115	124700	38485593	1990	1990	1990	1990	0
421	20241115	124600	38485593	1990	1990	1990	1990	200
422	20241115	124500	38087593	1990	1990	1990	1990	0
423	20241115	124400	38087593	1990	1990	1990	1990	0
424	20241115	124300	38087593	1990	1990	1990	1990	0
425	20241115	124200	38087593	1990	1990	1990	1990	23
426	20241115	124100	38041823	1990	1990	1990	1990	177
427	20241115	124000	37689593	1989	1989	1989	1989	0
428	20241115	123900	37689593	1989	1989	1989	1989	0
429	20241115	123800	37689593	1989	1989	1989	1989	0
430	20241115	123700	37689593	1989	1989	1989	1989	0
431	20241115	123600	37689593	1989	1989	1989	1989	1
432	20241115	123500	37687604	1986	1985	1986	1985	348
433	20241115	123400	36996823	1984	1984	1984	1984	0
434	20241115	123300	36996823	1984	1984	1984	1984	127
435	20241115	123200	36744855	1984	1984	1984	1984	83
436	20241115	123100	36580183	1983	1980	1983	1980	602
437	20241115	123000	35387020	1978	1976	1978	1976	645
438	20241115	122900	34111224	1978	1976	1978	1976	352
439	20241115	122800	33415550	1975	1975	1975	1975	0
440	20241115	122700	33415550	1975	1975	1975	1975	0
441	20241115	122600	33415550	1975	1975	1975	1975	0
442	20241115	122500	33415550	1975	1975	1975	1975	120
443	20241115	122400	33178550	1975	1975	1975	1975	0
444	20241115	122300	33178550	1975	1975	1975	1975	14
445	20241115	122200	33150900	1975	1975	1975	1975	0
446	20241115	122100	33150900	1975	1975	1975	1975	50
447	20241115	122000	33052150	1974	1974	1974	1974	0
448	20241115	121900	33052150	1974	1974	1974	1974	0
449	20241115	121800	33052150	1974	1974	1974	1974	0
450	20241115	121700	33052150	1974	1972	1974	1972	60
451	20241115	121600	32933814	1960	1960	1960	1960	0
452	20241115	121500	32933814	1960	1960	1960	1960	1
453	20241115	121400	32931854	1976	1976	1976	1976	0
454	20241115	121300	32931854	1976	1976	1976	1976	0
455	20241115	121200	32931854	1976	1976	1976	1976	0
456	20241115	121100	32931854	1976	1976	1976	1976	0
457	20241115	121000	32931854	1976	1976	1976	1976	0
458	20241115	120900	32931854	1976	1976	1976	1976	0
459	20241115	120800	32931854	1976	1976	1976	1976	0
460	20241115	120700	32931854	1976	1976	1976	1976	0
461	20241115	120600	32931854	1976	1976	1976	1976	0
462	20241115	120500	32931854	1976	1976	1976	1976	0
463	20241115	120400	32931854	1976	1976	1976	1976	0
464	20241115	120300	32931854	1976	1976	1976	1976	0
465	20241115	120200	32931854	1976	1976	1976	1976	0
466	20241115	120100	32931854	1976	1976	1976	1976	0
467	20241115	120000	32931854	1976	1976	1976	1976	0
468	20241115	115900	32931854	1976	1976	1976	1976	0
469	20241115	115800	32931854	1976	1976	1976	1976	0
470	20241115	115700	32931854	1976	1976	1976	1975	140
471	20241115	115600	32655314	1977	1977	1977	1977	0
472	20241115	115500	32655314	1977	1977	1977	1977	0
473	20241115	115400	32655314	1977	1977	1977	1977	0
474	20241115	115300	32655314	1977	1977	1977	1977	0
475	20241115	115200	32655314	1977	1977	1977	1977	0
476	20241115	115100	32655314	1977	1977	1977	1977	1000
477	20241115	115000	30678314	1977	1977	1977	1977	0
478	20241115	114900	30678314	1977	1977	1977	1977	0
479	20241115	114800	30678314	1977	1977	1977	1977	0
480	20241115	114700	30678314	1977	1977	1977	1977	0
481	20241115	114600	30678314	1977	1977	1977	1977	0
482	20241115	114500	30678314	1977	1977	1977	1977	0
483	20241115	114400	30678314	1977	1977	1977	1977	0
484	20241115	114300	30678314	1977	1977	1977	1977	0
485	20241115	114200	30678314	1977	1977	1977	1977	0
486	20241115	114100	30678314	1977	1977	1977	1977	0
487	20241115	114000	30678314	1977	1977	1977	1977	2
488	20241115	113900	30674360	1977	1977	1977	1977	0
489	20241115	113800	30674360	1977	1977	1977	1977	0
490	20241115	113700	30674360	1977	1977	1977	1977	0
491	20241115	113600	30674360	1977	1977	1977	1977	0
492	20241115	113500	30674360	1977	1970	1978	1970	401
493	20241115	113400	29884355	1970	1967	1970	1967	100
494	20241115	113300	29687508	1967	1967	1967	1967	0
495	20241115	113200	29687508	1967	1967	1967	1967	0
496	20241115	113100	29687508	1967	1967	1967	1967	1
497	20241115	113000	29685541	1967	1967	1967	1967	153
498	20241115	112900	29384590	1967	1967	1967	1967	3
499	20241115	112800	29378689	1967	1951	1967	1951	421
500	20241115	112700	28556998	1951	1951	1951	1951	40
501	20241115	112600	28478958	1951	1959	1959	1951	2744
502	20241115	112500	23115388	1969	1969	1969	1969	100
503	20241115	112400	22918488	1960	1960	1960	1960	0
504	20241115	112300	22918488	1960	1961	1961	1960	1020
505	20241115	112200	20918758	1970	1970	1970	1970	0
506	20241115	112100	20918758	1970	1970	1970	1970	15
507	20241115	112000	20889208	1970	1970	1970	1970	0
508	20241115	111900	20889208	1970	1970	1970	1970	0
509	20241115	111800	20889208	1970	1970	1970	1970	0
510	20241115	111700	20889208	1970	1970	1970	1970	1
511	20241115	111600	20887238	1960	1961	1961	1960	471
512	20241115	111500	19964069	1969	1969	1969	1969	0
513	20241115	111400	19964069	1969	1969	1969	1969	0
514	20241115	111300	19964069	1969	1969	1969	1969	0
515	20241115	111200	19964069	1969	1969	1969	1969	0
516	20241115	111100	19964069	1969	1969	1969	1969	0
517	20241115	111000	19964069	1969	1969	1969	1969	0
518	20241115	110900	19964069	1969	1969	1969	1969	0
519	20241115	110800	19964069	1969	1969	1969	1969	0
520	20241115	110700	19964069	1969	1969	1969	1969	100
521	20241115	110600	19767169	1969	1969	1969	1969	100
522	20241115	110500	19570269	1969	1969	1969	1969	0
523	20241115	110400	19570269	1969	1969	1969	1969	0
524	20241115	110300	19570269	1969	1969	1969	1969	0
525	20241115	110200	19570269	1969	1969	1969	1969	0
526	20241115	110100	19570269	1969	1969	1969	1969	92
527	20241115	110000	19389121	1970	1970	1970	1970	4
528	20241115	105900	19381241	1969	1969	1969	1969	0
529	20241115	105800	19381241	1969	1969	1969	1969	0
530	20241115	105700	19381241	1969	1969	1969	1969	9
531	20241115	105600	19363520	1969	1969	1969	1969	0
532	20241115	105500	19363520	1969	1969	1969	1969	0
533	20241115	105400	19363520	1969	1969	1969	1969	4
534	20241115	105300	19355644	1970	1970	1970	1970	0
535	20241115	105200	19355644	1970	1970	1970	1970	0
536	20241115	105100	19355644	1970	1970	1970	1970	0
537	20241115	105000	19355644	1970	1970	1970	1970	0
538	20241115	104900	19355644	1970	1970	1970	1970	78
539	20241115	104800	19201984	1970	1970	1970	1970	28
540	20241115	104700	19146824	1970	1970	1970	1970	0
541	20241115	104600	19146824	1970	1970	1970	1970	0
542	20241115	104500	19146824	1970	1964	1970	1960	501
543	20241115	104400	18164594	1970	1970	1970	1970	447
544	20241115	104300	17284004	1978	1978	1978	1978	1
545	20241115	104200	17282026	1972	1972	1972	1972	20
546	20241115	104100	17242586	1978	1978	1978	1978	1
547	20241115	104000	17240608	1978	1978	1978	1978	5
548	20241115	103900	17230718	1978	1978	1978	1978	276
549	20241115	103800	16684790	1978	1978	1978	1978	2
550	20241115	103700	16680834	1978	1970	1978	1970	44
551	20241115	103600	16594130	1970	1970	1970	1970	300
552	20241115	103500	16003130	1977	1977	1977	1977	0
553	20241115	103400	16003130	1977	1977	1977	1977	200
554	20241115	103300	15607730	1977	1977	1977	1977	0
555	20241115	103200	15607730	1977	1977	1977	1977	0
556	20241115	103100	15607730	1977	1977	1977	1977	0
557	20241115	103000	15607730	1977	1977	1977	1977	0
558	20241115	102900	15607730	1977	1977	1977	1977	0
559	20241115	102800	15607730	1977	1977	1977	1977	1
560	20241115	102700	15605753	1963	1963	1963	1963	201
561	20241115	102600	15211190	1974	1974	1974	1974	74
562	20241115	102500	15065114	1974	1974	1978	1974	36
563	20241115	102400	14994034	1974	1974	1974	1974	760
564	20241115	102300	13493794	1973	1973	1973	1973	4
565	20241115	102200	13485902	1973	1973	1973	1973	1
566	20241115	102100	13483929	1973	1973	1973	1973	0
567	20241115	102000	13483929	1973	1973	1973	1973	0
568	20241115	101900	13483929	1973	1973	1973	1973	237
569	20241115	101800	13016328	1973	1973	1973	1973	5
570	20241115	101700	13006463	1971	1971	1971	1971	0
571	20241115	101600	13006463	1971	1971	1971	1971	22
572	20241115	101500	12963101	1974	1971	1974	1971	190
573	20241115	101400	12588608	1974	1974	1974	1974	0
574	20241115	101300	12588608	1974	1974	1974	1974	0
575	20241115	101200	12588608	1974	1974	1974	1974	0
576	20241115	101100	12588608	1974	1974	1974	1974	0
577	20241115	101000	12588608	1974	1974	1974	1974	1
578	20241115	100900	12586634	1976	1976	1976	1976	0
579	20241115	100800	12586634	1976	1976	1976	1976	0
580	20241115	100700	12586634	1976	1976	1976	1976	1
581	20241115	100600	12584658	1963	1965	1965	1963	273
582	20241115	100500	12048215	1978	1978	1978	1978	0
583	20241115	100400	12048215	1978	1978	1978	1978	0
584	20241115	100300	12048215	1978	1978	1978	1978	1
585	20241115	100200	12046237	1965	1970	1970	1965	600
586	20241115	100100	10865999	1982	1982	1982	1982	0
587	20241115	100000	10865999	1982	1982	1982	1982	0
588	20241115	095900	10865999	1982	1982	1982	1982	0
589	20241115	095800	10865999	1982	1982	1982	1982	0
590	20241115	095700	10865999	1982	1982	1982	1982	0
591	20241115	095600	10865999	1982	1979	1982	1979	22
592	20241115	095500	10822454	1979	1979	1979	1979	1
593	20241115	095400	10820475	1969	1969	1969	1969	48
594	20241115	095300	10725963	1981	1981	1981	1981	0
595	20241115	095200	10725963	1981	1971	1981	1970	101
596	20241115	095100	10526978	1984	1984	1984	1984	0
597	20241115	095000	10526978	1984	1984	1984	1984	0
598	20241115	094900	10526978	1984	1984	1984	1984	0
599	20241115	094800	10526978	1984	1975	1984	1975	65
600	20241115	094700	10398487	1977	1977	1977	1977	0
601	20241115	094600	10398487	1977	1977	1977	1977	0
602	20241115	094500	10398487	1977	1974	1977	1971	507
603	20241115	094400	9397891	1978	1978	1978	1978	12
604	20241115	094300	9374155	1978	1978	1978	1978	2
605	20241115	094200	9370199	1975	1978	1978	1975	155
606	20241115	094100	9064068	1985	1985	1985	1985	1
607	20241115	094000	9062083	1976	1976	1976	1976	0
608	20241115	093900	9062083	1976	1976	1976	1976	25
609	20241115	093800	9012683	1976	1991	1991	1976	105
610	20241115	093700	8805188	1990	1990	1990	1990	100
611	20241115	093600	8606188	1990	1991	1991	1990	75
612	20241115	093500	8456913	1991	1991	1991	1991	0
613	20241115	093400	8456913	1991	1980	1991	1980	2
614	20241115	093300	8452942	1980	1981	1981	1980	2116
615	20241115	093200	4263145	1993	1993	1993	1993	0
616	20241115	093100	4263145	1993	1993	1993	1993	50
617	20241115	093000	4163495	1993	1993	1993	1993	56
618	20241115	092900	4051887	1994	1994	1994	1994	0
619	20241115	092800	4051887	1994	1994	1994	1994	0
620	20241115	092700	4051887	1994	1994	1994	1994	0
621	20241115	092600	4051887	1994	1994	1994	1994	0
622	20241115	092500	4051887	1994	1994	1994	1994	0
623	20241115	092400	4051887	1994	1994	1994	1994	0
624	20241115	092300	4051887	1994	1994	1994	1994	0
625	20241115	092200	4051887	1994	1994	1994	1994	0
626	20241115	092100	4051887	1994	1994	1994	1994	0
627	20241115	092000	4051887	1994	1994	1994	1994	0
628	20241115	091900	4051887	1994	1994	1994	1994	0
629	20241115	091800	4051887	1994	1994	1994	1994	0
630	20241115	091700	4051887	1994	1994	1994	1994	0
631	20241115	091600	4051887	1994	1994	1994	1994	0
632	20241115	091500	4051887	1994	1994	1994	1994	0
633	20241115	091400	4051887	1994	1994	1994	1994	1
634	20241115	091300	4049893	1977	1977	1977	1977	558
635	20241115	091200	2946727	1977	1977	1977	1977	36
636	20241115	091100	2875555	1977	1977	1977	1977	71
637	20241115	091000	2735188	1994	1994	1994	1994	1
638	20241115	090900	2733194	1980	1980	1980	1980	1
639	20241115	090800	2731214	1983	1988	1988	1983	2
640	20241115	090700	2727243	2000	2000	2000	2000	0
641	20241115	090600	2727243	2000	2000	2000	2000	0
642	20241115	090500	2727243	2000	2000	2000	2000	5
643	20241115	090400	2717243	2005	2005	2005	2005	0
644	20241115	090300	2717243	2005	2005	2005	2005	0
645	20241115	090200	2717243	2005	2005	2005	2005	0
646	20241115	090100	2717243	2005	2005	2005	2005	0
647	20241115	090000	2717243	2005	1979	2010	1979	1373