KissMeData/377220/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210700	54825248	1980	1980	1980	1980	520
3	20241114	210600	54825248	1980	1980	1980	1980	0
4	20241114	210500	54825248	1980	1980	1980	1980	0
5	20241114	210400	54825248	1980	1980	1980	1980	0
6	20241114	210300	54825248	1980	1980	1980	1980	0
7	20241114	210200	54825248	1980	1980	1980	1980	0
8	20241114	210100	54825248	1980	1980	1980	1980	0
9	20241114	210000	54825248	1980	1980	1980	1980	0
10	20241114	205900	54825248	1980	1980	1980	1980	0
11	20241114	205800	54825248	1980	1980	1980	1980	0
12	20241114	205700	54825248	1980	1980	1980	1980	0
13	20241114	205600	54825248	1980	1980	1980	1980	0
14	20241114	205500	54825248	1980	1980	1980	1980	0
15	20241114	205400	54825248	1980	1980	1980	1980	0
16	20241114	205300	54825248	1980	1980	1980	1980	0
17	20241114	205200	54825248	1980	1980	1980	1980	0
18	20241114	205100	54825248	1980	1980	1980	1980	0
19	20241114	205000	54825248	1980	1980	1980	1980	0
20	20241114	204900	54825248	1980	1980	1980	1980	0
21	20241114	204800	54825248	1980	1980	1980	1980	0
22	20241114	204700	54825248	1980	1980	1980	1980	0
23	20241114	204600	54825248	1980	1980	1980	1980	0
24	20241114	204500	54825248	1980	1980	1980	1980	0
25	20241114	204400	54825248	1980	1980	1980	1980	0
26	20241114	204300	54825248	1980	1980	1980	1980	0
27	20241114	204200	54825248	1980	1980	1980	1980	0
28	20241114	204100	54825248	1980	1980	1980	1980	0
29	20241114	204000	54825248	1980	1980	1980	1980	0
30	20241114	203900	54825248	1980	1980	1980	1980	0
31	20241114	203800	54825248	1980	1980	1980	1980	0
32	20241114	203700	54825248	1980	1980	1980	1980	520
33	20241114	203600	54825248	1980	1980	1980	1980	0
34	20241114	203500	54825248	1980	1980	1980	1980	0
35	20241114	203400	54825248	1980	1980	1980	1980	0
36	20241114	203300	54825248	1980	1980	1980	1980	0
37	20241114	203200	54825248	1980	1980	1980	1980	0
38	20241114	203100	54825248	1980	1980	1980	1980	0
39	20241114	203000	54825248	1980	1980	1980	1980	0
40	20241114	202900	54825248	1980	1980	1980	1980	0
41	20241114	202800	54825248	1980	1980	1980	1980	0
42	20241114	202700	54825248	1980	1980	1980	1980	0
43	20241114	202600	54825248	1980	1980	1980	1980	0
44	20241114	202500	54825248	1980	1980	1980	1980	0
45	20241114	202400	54825248	1980	1980	1980	1980	0
46	20241114	202300	54825248	1980	1980	1980	1980	0
47	20241114	202200	54825248	1980	1980	1980	1980	0
48	20241114	202100	54825248	1980	1980	1980	1980	0
49	20241114	202000	54825248	1980	1980	1980	1980	0
50	20241114	201900	54825248	1980	1980	1980	1980	0
51	20241114	201800	54825248	1980	1980	1980	1980	0
52	20241114	201700	54825248	1980	1980	1980	1980	0
53	20241114	201600	54825248	1980	1980	1980	1980	0
54	20241114	201500	54825248	1980	1980	1980	1980	0
55	20241114	201400	54825248	1980	1980	1980	1980	0
56	20241114	201300	54825248	1980	1980	1980	1980	0
57	20241114	201200	54825248	1980	1980	1980	1980	0
58	20241114	201100	54825248	1980	1980	1980	1980	0
59	20241114	201000	54825248	1980	1980	1980	1980	0
60	20241114	200900	54825248	1980	1980	1980	1980	0
61	20241114	200800	54825248	1980	1980	1980	1980	0
62	20241114	200700	54825248	1980	1980	1980	1980	520
63	20241114	200600	54825248	1980	1980	1980	1980	0
64	20241114	200500	54825248	1980	1980	1980	1980	0
65	20241114	200400	54825248	1980	1980	1980	1980	0
66	20241114	200300	54825248	1980	1980	1980	1980	0
67	20241114	200200	54825248	1980	1980	1980	1980	0
68	20241114	200100	54825248	1980	1980	1980	1980	0
69	20241114	200000	54825248	1980	1980	1980	1980	0
70	20241114	195900	54825248	1980	1980	1980	1980	0
71	20241114	195800	54825248	1980	1980	1980	1980	0
72	20241114	195700	54825248	1980	1980	1980	1980	0
73	20241114	195600	54825248	1980	1980	1980	1980	0
74	20241114	195500	54825248	1980	1980	1980	1980	0
75	20241114	195400	54825248	1980	1980	1980	1980	0
76	20241114	195300	54825248	1980	1980	1980	1980	0
77	20241114	195200	54825248	1980	1980	1980	1980	0
78	20241114	195100	54825248	1980	1980	1980	1980	0
79	20241114	195000	54825248	1980	1980	1980	1980	0
80	20241114	194900	54825248	1980	1980	1980	1980	0
81	20241114	194800	54825248	1980	1980	1980	1980	0
82	20241114	194700	54825248	1980	1980	1980	1980	0
83	20241114	194600	54825248	1980	1980	1980	1980	0
84	20241114	194500	54825248	1980	1980	1980	1980	0
85	20241114	194400	54825248	1980	1980	1980	1980	0
86	20241114	194300	54825248	1980	1980	1980	1980	0
87	20241114	194200	54825248	1980	1980	1980	1980	0
88	20241114	194100	54825248	1980	1980	1980	1980	0
89	20241114	194000	54825248	1980	1980	1980	1980	0
90	20241114	193900	54825248	1980	1980	1980	1980	0
91	20241114	193800	54825248	1980	1980	1980	1980	0
92	20241114	193700	54825248	1980	1980	1980	1980	520
93	20241114	193600	54825248	1980	1980	1980	1980	0
94	20241114	193500	54825248	1980	1980	1980	1980	0
95	20241114	193400	54825248	1980	1980	1980	1980	0
96	20241114	193300	54825248	1980	1980	1980	1980	0
97	20241114	193200	54825248	1980	1980	1980	1980	0
98	20241114	193100	54825248	1980	1980	1980	1980	0
99	20241114	193000	54825248	1980	1980	1980	1980	0
100	20241114	192900	54825248	1980	1980	1980	1980	0
101	20241114	192800	54825248	1980	1980	1980	1980	0
102	20241114	192700	54825248	1980	1980	1980	1980	0
103	20241114	192600	54825248	1980	1980	1980	1980	0
104	20241114	192500	54825248	1980	1980	1980	1980	0
105	20241114	192400	54825248	1980	1980	1980	1980	0
106	20241114	192300	54825248	1980	1980	1980	1980	0
107	20241114	192200	54825248	1980	1980	1980	1980	0
108	20241114	192100	54825248	1980	1980	1980	1980	0
109	20241114	192000	54825248	1980	1980	1980	1980	0
110	20241114	191900	54825248	1980	1980	1980	1980	0
111	20241114	191800	54825248	1980	1980	1980	1980	0
112	20241114	191700	54825248	1980	1980	1980	1980	0
113	20241114	191600	54825248	1980	1980	1980	1980	0
114	20241114	191500	54825248	1980	1980	1980	1980	0
115	20241114	191400	54825248	1980	1980	1980	1980	0
116	20241114	191300	54825248	1980	1980	1980	1980	0
117	20241114	191200	54825248	1980	1980	1980	1980	0
118	20241114	191100	54825248	1980	1980	1980	1980	0
119	20241114	191000	54825248	1980	1980	1980	1980	0
120	20241114	190900	54825248	1980	1980	1980	1980	0
121	20241114	190800	54825248	1980	1980	1980	1980	0
122	20241114	190700	54825248	1980	1980	1980	1980	520
123	20241114	190600	54825248	1980	1980	1980	1980	0
124	20241114	190500	54825248	1980	1980	1980	1980	0
125	20241114	190400	54825248	1980	1980	1980	1980	0
126	20241114	190300	54825248	1980	1980	1980	1980	0
127	20241114	190200	54825248	1980	1980	1980	1980	0
128	20241114	190100	54825248	1980	1980	1980	1980	0
129	20241114	190000	54825248	1980	1980	1980	1980	0
130	20241114	185900	54825248	1980	1980	1980	1980	0
131	20241114	185800	54825248	1980	1980	1980	1980	0
132	20241114	185700	54825248	1980	1980	1980	1980	0
133	20241114	185600	54825248	1980	1980	1980	1980	0
134	20241114	185500	54825248	1980	1980	1980	1980	0
135	20241114	185400	54825248	1980	1980	1980	1980	0
136	20241114	185300	54825248	1980	1980	1980	1980	0
137	20241114	185200	54825248	1980	1980	1980	1980	0
138	20241114	185100	54825248	1980	1980	1980	1980	0
139	20241114	185000	54825248	1980	1980	1980	1980	0
140	20241114	184900	54825248	1980	1980	1980	1980	0
141	20241114	184800	54825248	1980	1980	1980	1980	0
142	20241114	184700	54825248	1980	1980	1980	1980	0
143	20241114	184600	54825248	1980	1980	1980	1980	0
144	20241114	184500	54825248	1980	1980	1980	1980	0
145	20241114	184400	54825248	1980	1980	1980	1980	0
146	20241114	184300	54825248	1980	1980	1980	1980	0
147	20241114	184200	54825248	1980	1980	1980	1980	0
148	20241114	184100	54825248	1980	1980	1980	1980	0
149	20241114	184000	54825248	1980	1980	1980	1980	0
150	20241114	183900	54825248	1980	1980	1980	1980	0
151	20241114	183800	54825248	1980	1980	1980	1980	0
152	20241114	183700	54825248	1980	1980	1980	1980	520
153	20241114	183600	54825248	1980	1980	1980	1980	0
154	20241114	183500	54825248	1980	1980	1980	1980	0
155	20241114	183400	54825248	1980	1980	1980	1980	0
156	20241114	183300	54825248	1980	1980	1980	1980	0
157	20241114	183200	54825248	1980	1980	1980	1980	0
158	20241114	183100	54825248	1980	1980	1980	1980	0
159	20241114	183000	54825248	1980	1980	1980	1980	0
160	20241114	182900	54825248	1980	1980	1980	1980	0
161	20241114	182800	54825248	1980	1980	1980	1980	0
162	20241114	182700	54825248	1980	1980	1980	1980	0
163	20241114	182600	54825248	1980	1980	1980	1980	0
164	20241114	182500	54825248	1980	1980	1980	1980	0
165	20241114	182400	54825248	1980	1980	1980	1980	0
166	20241114	182300	54825248	1980	1980	1980	1980	0
167	20241114	182200	54825248	1980	1980	1980	1980	0
168	20241114	182100	54825248	1980	1980	1980	1980	0
169	20241114	182000	54825248	1980	1980	1980	1980	0
170	20241114	181900	54825248	1980	1980	1980	1980	0
171	20241114	181800	54825248	1980	1980	1980	1980	0
172	20241114	181700	54825248	1980	1980	1980	1980	0
173	20241114	181600	54825248	1980	1980	1980	1980	0
174	20241114	181500	54825248	1980	1980	1980	1980	0
175	20241114	181400	54825248	1980	1980	1980	1980	0
176	20241114	181300	54825248	1980	1980	1980	1980	0
177	20241114	181200	54825248	1980	1980	1980	1980	0
178	20241114	181100	54825248	1980	1980	1980	1980	0
179	20241114	181000	54825248	1980	1980	1980	1980	0
180	20241114	180900	54825248	1980	1980	1980	1980	0
181	20241114	180800	54825248	1980	1980	1980	1980	0
182	20241114	180700	54825248	1980	1980	1980	1980	520
183	20241114	180600	54825248	1980	1980	1980	1980	0
184	20241114	180500	54825248	1980	1980	1980	1980	0
185	20241114	180400	54825248	1980	1980	1980	1980	0
186	20241114	180300	54825248	1980	1980	1980	1980	0
187	20241114	180200	54825248	1980	1980	1980	1980	0
188	20241114	180100	54825248	1980	1980	1980	1980	0
189	20241114	180000	54825248	1980	1980	1980	1980	0
190	20241114	175900	54825248	1980	1980	1980	1980	0
191	20241114	175800	54825248	1980	1980	1980	1980	0
192	20241114	175700	54825248	1980	1980	1980	1980	0
193	20241114	175600	54825248	1980	1980	1980	1980	0
194	20241114	175500	54825248	1980	1980	1980	1980	0
195	20241114	175400	54825248	1980	1980	1980	1980	0
196	20241114	175300	54825248	1980	1980	1980	1980	0
197	20241114	175200	54825248	1980	1980	1980	1980	0
198	20241114	175100	54825248	1980	1980	1980	1980	0
199	20241114	175000	54825248	1980	1980	1980	1980	0
200	20241114	174900	54825248	1980	1980	1980	1980	0
201	20241114	174800	54825248	1980	1980	1980	1980	0
202	20241114	174700	54825248	1980	1980	1980	1980	0
203	20241114	174600	54825248	1980	1980	1980	1980	0
204	20241114	174500	54825248	1980	1980	1980	1980	0
205	20241114	174400	54825248	1980	1980	1980	1980	0
206	20241114	174300	54825248	1980	1980	1980	1980	0
207	20241114	174200	54825248	1980	1980	1980	1980	0
208	20241114	174100	54825248	1980	1980	1980	1980	0
209	20241114	174000	54825248	1980	1980	1980	1980	0
210	20241114	173900	54825248	1980	1980	1980	1980	0
211	20241114	173800	54825248	1980	1980	1980	1980	0
212	20241114	173700	54825248	1980	1980	1980	1980	520
213	20241114	173600	54825248	1980	1980	1980	1980	0
214	20241114	173500	54825248	1980	1980	1980	1980	0
215	20241114	173400	54825248	1980	1980	1980	1980	0
216	20241114	173300	54825248	1980	1980	1980	1980	0
217	20241114	173200	54825248	1980	1980	1980	1980	0
218	20241114	173100	54825248	1980	1980	1980	1980	0
219	20241114	173000	54825248	1980	1980	1980	1980	0
220	20241114	172900	54825248	1980	1980	1980	1980	0
221	20241114	172800	54825248	1980	1980	1980	1980	0
222	20241114	172700	54825248	1980	1980	1980	1980	0
223	20241114	172600	54825248	1980	1980	1980	1980	0
224	20241114	172500	54825248	1980	1980	1980	1980	0
225	20241114	172400	54825248	1980	1980	1980	1980	0
226	20241114	172300	54825248	1980	1980	1980	1980	0
227	20241114	172200	54825248	1980	1980	1980	1980	0
228	20241114	172100	54825248	1980	1980	1980	1980	0
229	20241114	172000	54825248	1980	1980	1980	1980	0
230	20241114	171900	54825248	1980	1980	1980	1980	0
231	20241114	171800	54825248	1980	1980	1980	1980	0
232	20241114	171700	54825248	1980	1980	1980	1980	0
233	20241114	171600	54825248	1980	1980	1980	1980	0
234	20241114	171500	54825248	1980	1980	1980	1980	0
235	20241114	171400	54825248	1980	1980	1980	1980	0
236	20241114	171300	54825248	1980	1980	1980	1980	0
237	20241114	171200	54825248	1980	1980	1980	1980	0
238	20241114	171100	54825248	1980	1980	1980	1980	0
239	20241114	171000	54825248	1980	1980	1980	1980	0
240	20241114	170900	54825248	1980	1980	1980	1980	0
241	20241114	170800	54825248	1980	1980	1980	1980	0
242	20241114	170700	54825248	1980	1980	1980	1980	520
243	20241114	170600	54825248	1980	1980	1980	1980	0
244	20241114	170500	54825248	1980	1980	1980	1980	0
245	20241114	170400	54825248	1980	1980	1980	1980	0
246	20241114	170300	54825248	1980	1980	1980	1980	0
247	20241114	170200	54825248	1980	1980	1980	1980	0
248	20241114	170100	54825248	1980	1980	1980	1980	0
249	20241114	170000	54825248	1980	1980	1980	1980	0
250	20241114	165900	54825248	1980	1980	1980	1980	0
251	20241114	165800	54825248	1980	1980	1980	1980	0
252	20241114	165700	54825248	1980	1980	1980	1980	0
253	20241114	165600	54825248	1980	1980	1980	1980	0
254	20241114	165500	54825248	1980	1980	1980	1980	0
255	20241114	165400	54825248	1980	1980	1980	1980	0
256	20241114	165300	54825248	1980	1980	1980	1980	0
257	20241114	165200	54825248	1980	1980	1980	1980	0
258	20241114	165100	54825248	1980	1980	1980	1980	0
259	20241114	165000	54825248	1980	1980	1980	1980	0
260	20241114	164900	54825248	1980	1980	1980	1980	0
261	20241114	164800	54825248	1980	1980	1980	1980	0
262	20241114	164700	54825248	1980	1980	1980	1980	0
263	20241114	164600	54825248	1980	1980	1980	1980	0
264	20241114	164500	54825248	1980	1980	1980	1980	0
265	20241114	164400	54825248	1980	1980	1980	1980	0
266	20241114	164300	54825248	1980	1980	1980	1980	0
267	20241114	164200	54825248	1980	1980	1980	1980	0
268	20241114	164100	54825248	1980	1980	1980	1980	0
269	20241114	164000	54825248	1980	1980	1980	1980	0
270	20241114	163900	54825248	1980	1980	1980	1980	0
271	20241114	163800	54825248	1980	1980	1980	1980	0
272	20241114	163700	54825248	1980	1980	1980	1980	520
273	20241114	163600	54825248	1980	1980	1980	1980	0
274	20241114	163500	54825248	1980	1980	1980	1980	0
275	20241114	163400	54825248	1980	1980	1980	1980	0
276	20241114	163300	54825248	1980	1980	1980	1980	0
277	20241114	163200	54825248	1980	1980	1980	1980	0
278	20241114	163100	54825248	1980	1980	1980	1980	0
279	20241114	163000	54825248	1980	1980	1980	1980	520
280	20241114	162900	53795648	1986	1986	1986	1986	0
281	20241114	162800	53795648	1986	1986	1986	1986	0
282	20241114	162700	53795648	1986	1986	1986	1986	0
283	20241114	162600	53795648	1986	1986	1986	1986	0
284	20241114	162500	53795648	1986	1986	1986	1986	0
285	20241114	162400	53795648	1986	1986	1986	1986	0
286	20241114	162300	53795648	1986	1986	1986	1986	0
287	20241114	162200	53795648	1986	1986	1986	1986	0
288	20241114	162100	53795648	1986	1986	1986	1986	0
289	20241114	162000	53795648	1986	1986	1986	1986	0
290	20241114	161900	53795648	1986	1980	1986	1970	441
291	20241114	161800	52926038	1985	1981	1985	1981	384
292	20241114	161700	52164907	1970	1981	1981	1970	211
293	20241114	161600	51749196	1965	1981	1981	1965	170
294	20241114	161500	51414891	1982	1982	1982	1982	0
295	20241114	161400	51414891	1982	1982	1982	1982	0
296	20241114	161300	51414891	1982	1982	1982	1982	0
297	20241114	161200	51414891	1982	1982	1982	1982	0
298	20241114	161100	51414891	1982	1982	1982	1982	0
299	20241114	161000	51414891	1982	1982	1982	1982	1
300	20241114	160900	51412909	1986	1981	1986	1981	110
301	20241114	160800	51194898	1981	1981	1981	1981	0
302	20241114	160700	51194898	1981	1981	1981	1981	0
303	20241114	160600	51194898	1981	1981	1981	1981	1
304	20241114	160500	51192917	1980	1980	1980	1980	0
305	20241114	160400	51192917	1980	1980	1980	1980	0
306	20241114	160300	51192917	1980	1980	1980	1980	0
307	20241114	160200	51192917	1980	1980	1980	1980	11
308	20241114	160100	51171137	1982	1966	1982	1965	215
309	20241114	160000	50748407	1951	1951	1951	1951	0
310	20241114	155900	50748407	1951	1951	1951	1951	0
311	20241114	155800	50748407	1951	1951	1951	1951	0
312	20241114	155700	50748407	1951	1973	1973	1951	1683
313	20241114	155600	47453615	1982	1982	1982	1982	0
314	20241114	155500	47453615	1982	1982	1982	1982	0
315	20241114	155400	47453615	1982	1982	1982	1982	0
316	20241114	155300	47453615	1982	1982	1982	1982	0
317	20241114	155200	47453615	1982	1982	1982	1982	7
318	20241114	155100	47439741	1982	1982	1982	1982	0
319	20241114	155000	47439741	1982	1982	1982	1982	0
320	20241114	154900	47439741	1982	1982	1982	1982	3
321	20241114	154800	47433795	1982	1982	1982	1982	0
322	20241114	154700	47433795	1982	1982	1982	1982	0
323	20241114	154600	47433795	1982	1979	1982	1979	158
324	20241114	154500	47120938	1952	1952	1952	1952	0
325	20241114	154400	47120938	1952	1952	1952	1952	0
326	20241114	154300	47120938	1952	1954	1954	1951	1629
327	20241114	154200	43941410	1954	1954	1954	1954	0
328	20241114	154100	43941410	1954	1954	1954	1954	500
329	20241114	154000	42964410	1951	1960	1960	1951	845
330	20241114	153900	41312905	1960	1969	1969	1960	681
331	20241114	153800	39976019	1970	1970	1970	1970	0
332	20241114	153700	39976019	1970	1970	1970	1970	0
333	20241114	153600	39976019	1970	1970	1970	1970	0
334	20241114	153500	39976019	1970	1982	1982	1970	500
335	20241114	153400	38988847	1983	1983	1983	1983	154
336	20241114	153300	38683465	1988	1988	1988	1988	0
337	20241114	153200	38683465	1988	1988	1988	1988	0
338	20241114	153100	38683465	1988	1988	1988	1988	0
339	20241114	153000	38683465	1988	1982	1988	1982	101
340	20241114	152900	38483227	1981	1980	1981	1980	396
341	20241114	152800	37698947	1979	1979	1979	1979	200
342	20241114	152700	37303147	1980	1980	1980	1980	0
343	20241114	152600	37303147	1980	1980	1980	1980	0
344	20241114	152500	37303147	1980	1974	1980	1973	11
345	20241114	152400	37281429	1987	1987	1987	1987	0
346	20241114	152300	37281429	1987	1987	1987	1987	0
347	20241114	152200	37281429	1987	1987	1987	1987	0
348	20241114	152100	37281429	1987	1987	1987	1987	0
349	20241114	152000	37281429	1987	1987	1987	1987	0
350	20241114	151900	37281429	1987	1987	1987	1987	0
351	20241114	151800	37281429	1987	1987	1987	1987	0
352	20241114	151700	37281429	1987	1987	1987	1987	0
353	20241114	151600	37281429	1987	1987	1987	1987	0
354	20241114	151500	37281429	1987	1987	1987	1987	0
355	20241114	151400	37281429	1987	1987	1987	1987	4
356	20241114	151300	37273481	1987	1987	1987	1987	0
357	20241114	151200	37273481	1987	1987	1987	1987	1
358	20241114	151100	37271494	1987	1987	1987	1987	0
359	20241114	151000	37271494	1987	1987	1987	1987	0
360	20241114	150900	37271494	1987	1987	1987	1987	0
361	20241114	150800	37271494	1987	1987	1987	1987	1
362	20241114	150700	37269507	1973	1973	1973	1973	77
363	20241114	150600	37117586	1973	1973	1973	1973	19
364	20241114	150500	37080099	1972	1972	1972	1972	126
365	20241114	150400	36831627	1973	1973	1973	1973	0
366	20241114	150300	36831627	1973	1973	1973	1973	104
367	20241114	150200	36626435	1973	1973	1973	1973	0
368	20241114	150100	36626435	1973	1985	1985	1973	601
369	20241114	150000	35436862	1989	1989	1989	1989	0
370	20241114	145900	35436862	1989	1989	1989	1989	0
371	20241114	145800	35436862	1989	1989	1989	1989	0
372	20241114	145700	35436862	1989	1989	1989	1989	0
373	20241114	145600	35436862	1989	1989	1989	1989	0
374	20241114	145500	35436862	1989	1989	1989	1989	0
375	20241114	145400	35436862	1989	1989	1989	1989	0
376	20241114	145300	35436862	1989	1989	1989	1989	0
377	20241114	145200	35436862	1989	1989	1989	1989	0
378	20241114	145100	35436862	1989	1989	1989	1989	0
379	20241114	145000	35436862	1989	1989	1989	1989	0
380	20241114	144900	35436862	1989	1989	1989	1989	1
381	20241114	144800	35434873	1989	1989	1989	1989	0
382	20241114	144700	35434873	1989	1989	1989	1989	1
383	20241114	144600	35432884	1973	1973	1973	1973	0
384	20241114	144500	35432884	1973	1973	1973	1973	0
385	20241114	144400	35432884	1973	1973	1973	1973	0
386	20241114	144300	35432884	1973	1973	1973	1973	0
387	20241114	144200	35432884	1973	1973	1973	1973	0
388	20241114	144100	35432884	1973	1973	1973	1973	0
389	20241114	144000	35432884	1973	1973	1973	1973	0
390	20241114	143900	35432884	1973	1973	1973	1973	0
391	20241114	143800	35432884	1973	1973	1973	1973	0
392	20241114	143700	35432884	1973	1979	1979	1973	1217
393	20241114	143600	33029258	1979	1983	1983	1979	1086
394	20241114	143500	30878625	1984	1984	1984	1984	0
395	20241114	143400	30878625	1984	1984	1984	1984	0
396	20241114	143300	30878625	1984	1984	1984	1984	0
397	20241114	143200	30878625	1984	1984	1984	1984	152
398	20241114	143100	30577057	1990	1990	1990	1990	0
399	20241114	143000	30577057	1990	1990	1990	1990	0
400	20241114	142900	30577057	1990	1990	1990	1990	0
401	20241114	142800	30577057	1990	1990	1990	1990	0
402	20241114	142700	30577057	1990	1990	1990	1990	0
403	20241114	142600	30577057	1990	1990	1990	1990	0
404	20241114	142500	30577057	1990	1990	1990	1990	0
405	20241114	142400	30577057	1990	1990	1990	1990	0
406	20241114	142300	30577057	1990	1990	1990	1990	0
407	20241114	142200	30577057	1990	1990	1990	1990	0
408	20241114	142100	30577057	1990	1990	1990	1990	360
409	20241114	142000	29860657	1998	1998	1998	1998	0
410	20241114	141900	29860657	1998	1998	1998	1998	0
411	20241114	141800	29860657	1998	1998	1998	1998	0
412	20241114	141700	29860657	1998	1998	1998	1998	0
413	20241114	141600	29860657	1998	1998	1998	1998	0
414	20241114	141500	29860657	1998	1998	1998	1998	0
415	20241114	141400	29860657	1998	1998	1998	1998	0
416	20241114	141300	29860657	1998	1998	1998	1998	0
417	20241114	141200	29860657	1998	1998	1998	1998	0
418	20241114	141100	29860657	1998	1998	1998	1998	0
419	20241114	141000	29860657	1998	1998	1998	1998	0
420	20241114	140900	29860657	1998	1998	1998	1998	0
421	20241114	140800	29860657	1998	1998	1998	1998	0
422	20241114	140700	29860657	1998	1998	1998	1998	0
423	20241114	140600	29860657	1998	1997	1998	1997	4
424	20241114	140500	29852668	1997	1997	1997	1997	0
425	20241114	140400	29852668	1997	1997	1997	1997	6
426	20241114	140300	29840686	1985	1985	1985	1985	0
427	20241114	140200	29840686	1985	1985	1985	1985	0
428	20241114	140100	29840686	1985	1985	1985	1985	0
429	20241114	140000	29840686	1985	1985	1985	1985	0
430	20241114	135900	29840686	1985	1985	1985	1985	0
431	20241114	135800	29840686	1985	1985	1985	1985	260
432	20241114	135700	29324586	1998	1998	1998	1998	0
433	20241114	135600	29324586	1998	1998	1998	1998	0
434	20241114	135500	29324586	1998	1998	1998	1998	0
435	20241114	135400	29324586	1998	1998	1998	1998	0
436	20241114	135300	29324586	1998	1998	1998	1998	0
437	20241114	135200	29324586	1998	1998	1998	1998	0
438	20241114	135100	29324586	1998	1998	1998	1998	0
439	20241114	135000	29324586	1998	1998	1998	1998	0
440	20241114	134900	29324586	1998	1998	1998	1998	0
441	20241114	134800	29324586	1998	1998	1998	1998	0
442	20241114	134700	29324586	1998	1997	1998	1997	8
443	20241114	134600	29308604	1997	1997	1997	1997	0
444	20241114	134500	29308604	1997	1997	1997	1997	0
445	20241114	134400	29308604	1997	1997	1997	1997	0
446	20241114	134300	29308604	1997	1997	1997	1997	0
447	20241114	134200	29308604	1997	1997	1997	1997	12
448	20241114	134100	29284640	1985	1985	1985	1985	0
449	20241114	134000	29284640	1985	1985	1985	1985	0
450	20241114	133900	29284640	1985	1985	1985	1985	0
451	20241114	133800	29284640	1985	1985	1985	1985	0
452	20241114	133700	29284640	1985	1985	1985	1985	14
453	20241114	133600	29256850	1998	1982	1998	1982	38
454	20241114	133500	29181342	1998	1998	1998	1998	0
455	20241114	133400	29181342	1998	1998	1998	1998	4
456	20241114	133300	29173350	1985	1985	1985	1985	0
457	20241114	133200	29173350	1985	1985	1985	1985	0
458	20241114	133100	29173350	1985	1985	1985	1985	0
459	20241114	133000	29173350	1985	1985	1985	1985	99
460	20241114	132900	28976835	1985	1985	1985	1985	0
461	20241114	132800	28976835	1985	1985	1985	1985	0
462	20241114	132700	28976835	1985	1986	1986	1985	16
463	20241114	132600	28945060	2000	2000	2000	2000	0
464	20241114	132500	28945060	2000	2000	2000	2000	0
465	20241114	132400	28945060	2000	2000	2000	2000	0
466	20241114	132300	28945060	2000	2000	2000	2000	0
467	20241114	132200	28945060	2000	2000	2000	2000	0
468	20241114	132100	28945060	2000	2000	2000	2000	0
469	20241114	132000	28945060	2000	2000	2000	2000	0
470	20241114	131900	28945060	2000	2000	2000	2000	0
471	20241114	131800	28945060	2000	2000	2000	2000	0
472	20241114	131700	28945060	2000	2000	2000	2000	0
473	20241114	131600	28945060	2000	1999	2000	1999	2
474	20241114	131500	28941061	1982	1982	1982	1982	1
475	20241114	131400	28939079	2000	2000	2000	2000	0
476	20241114	131300	28939079	2000	2000	2000	2000	3
477	20241114	131200	28933079	2000	2000	2000	2000	0
478	20241114	131100	28933079	2000	2000	2000	2000	0
479	20241114	131000	28933079	2000	2000	2000	2000	0
480	20241114	130900	28933079	2000	2000	2000	2000	3
481	20241114	130800	28927079	1999	1999	1999	1999	0
482	20241114	130700	28927079	1999	1999	1999	1999	0
483	20241114	130600	28927079	1999	1999	1999	1999	0
484	20241114	130500	28927079	1999	1999	1999	1999	0
485	20241114	130400	28927079	1999	1999	1999	1999	0
486	20241114	130300	28927079	1999	1999	1999	1999	0
487	20241114	130200	28927079	1999	1999	1999	1999	0
488	20241114	130100	28927079	1999	1999	1999	1999	0
489	20241114	130000	28927079	1999	1999	1999	1999	0
490	20241114	125900	28927079	1999	1999	1999	1999	0
491	20241114	125800	28927079	1999	1999	1999	1999	0
492	20241114	125700	28927079	1999	1999	1999	1999	0
493	20241114	125600	28927079	1999	1999	1999	1999	0
494	20241114	125500	28927079	1999	1999	1999	1999	0
495	20241114	125400	28927079	1999	1999	1999	1999	0
496	20241114	125300	28927079	1999	1999	1999	1999	0
497	20241114	125200	28927079	1999	1999	1999	1999	0
498	20241114	125100	28927079	1999	1999	1999	1999	0
499	20241114	125000	28927079	1999	1999	1999	1999	0
500	20241114	124900	28927079	1999	1999	1999	1999	0
501	20241114	124800	28927079	1999	1999	1999	1999	0
502	20241114	124700	28927079	1999	1999	1999	1999	0
503	20241114	124600	28927079	1999	1999	1999	1999	0
504	20241114	124500	28927079	1999	1999	1999	1999	0
505	20241114	124400	28927079	1999	1999	1999	1999	0
506	20241114	124300	28927079	1999	1999	1999	1999	0
507	20241114	124200	28927079	1999	1999	1999	1999	0
508	20241114	124100	28927079	1999	1999	1999	1999	0
509	20241114	124000	28927079	1999	1999	1999	1999	0
510	20241114	123900	28927079	1999	1991	1999	1991	95
511	20241114	123800	28737194	1999	1999	1999	1999	0
512	20241114	123700	28737194	1999	1999	1999	1999	0
513	20241114	123600	28737194	1999	1979	1999	1979	57
514	20241114	123500	28624185	1979	1978	1979	1978	118
515	20241114	123400	28390779	1998	1998	1998	1998	0
516	20241114	123300	28390779	1998	1998	1998	1998	0
517	20241114	123200	28390779	1998	1979	1998	1979	51
518	20241114	123100	28289831	1999	1999	1999	1999	0
519	20241114	123000	28289831	1999	1997	1999	1997	6
520	20241114	122900	28277846	1995	1989	1995	1989	9
521	20241114	122800	28259930	1988	1985	1988	1985	3
522	20241114	122700	28253970	2000	2000	2000	2000	0
523	20241114	122600	28253970	2000	2000	2000	2000	0
524	20241114	122500	28253970	2000	2000	2000	2000	0
525	20241114	122400	28253970	2000	2000	2000	2000	0
526	20241114	122300	28253970	2000	2000	2000	2000	0
527	20241114	122200	28253970	2000	2000	2000	2000	0
528	20241114	122100	28253970	2000	2000	2000	2000	0
529	20241114	122000	28253970	2000	2000	2000	2000	0
530	20241114	121900	28253970	2000	2000	2000	2000	0
531	20241114	121800	28253970	2000	2000	2000	2000	0
532	20241114	121700	28253970	2000	2000	2000	2000	0
533	20241114	121600	28253970	2000	1999	2000	1999	14
534	20241114	121500	28225983	1998	1998	1998	1998	0
535	20241114	121400	28225983	1998	1978	1998	1978	600
536	20241114	121300	27039103	1973	1973	1973	1973	0
537	20241114	121200	27039103	1973	1973	1973	1973	0
538	20241114	121100	27039103	1973	1973	1973	1973	0
539	20241114	121000	27039103	1973	1973	1973	1973	122
540	20241114	120900	26798397	1978	1978	1978	1978	0
541	20241114	120800	26798397	1978	1978	1978	1978	0
542	20241114	120700	26798397	1978	1978	1978	1978	0
543	20241114	120600	26798397	1978	1978	1978	1978	0
544	20241114	120500	26798397	1978	1978	1978	1978	0
545	20241114	120400	26798397	1978	1978	1978	1978	0
546	20241114	120300	26798397	1978	1978	1978	1978	0
547	20241114	120200	26798397	1978	1977	1978	1974	375
548	20241114	120100	26058131	1978	1978	1978	1978	0
549	20241114	120000	26058131	1978	1978	1978	1978	0
550	20241114	115900	26058131	1978	1978	1978	1978	0
551	20241114	115800	26058131	1978	1978	1978	1978	0
552	20241114	115700	26058131	1978	1978	1978	1978	0
553	20241114	115600	26058131	1978	1978	1978	1978	1
554	20241114	115500	26056153	1978	1978	1978	1978	0
555	20241114	115400	26056153	1978	1978	1978	1978	0
556	20241114	115300	26056153	1978	1978	1978	1978	0
557	20241114	115200	26056153	1978	1978	1978	1978	0
558	20241114	115100	26056153	1978	1978	1978	1978	0
559	20241114	115000	26056153	1978	1978	1978	1978	0
560	20241114	114900	26056153	1978	1978	1978	1978	0
561	20241114	114800	26056153	1978	1978	1978	1978	0
562	20241114	114700	26056153	1978	1978	1978	1978	0
563	20241114	114600	26056153	1978	1978	1978	1978	0
564	20241114	114500	26056153	1978	1980	1980	1978	163
565	20241114	114400	25733451	1999	1999	1999	1999	0
566	20241114	114300	25733451	1999	1998	1999	1998	150
567	20241114	114200	25433603	1999	1998	1999	1998	14
568	20241114	114100	25405630	1998	1990	1998	1980	63
569	20241114	114000	25280008	1998	1998	1998	1998	0
570	20241114	113900	25280008	1998	1998	1998	1998	1
571	20241114	113800	25278010	1998	1980	1998	1980	66
572	20241114	113700	25147150	1998	1998	1998	1998	0
573	20241114	113600	25147150	1998	1998	1998	1998	0
574	20241114	113500	25147150	1998	1998	1998	1998	0
575	20241114	113400	25147150	1998	1998	1998	1998	0
576	20241114	113300	25147150	1998	1998	1998	1998	0
577	20241114	113200	25147150	1998	1998	1998	1998	0
578	20241114	113100	25147150	1998	1981	1998	1981	45
579	20241114	113000	25057988	2000	2000	2000	2000	0
580	20241114	112900	25057988	2000	2000	2000	2000	0
581	20241114	112800	25057988	2000	2000	2000	2000	0
582	20241114	112700	25057988	2000	1999	2000	1999	19
583	20241114	112600	25020006	1981	1981	1981	1981	86
584	20241114	112500	24849640	2000	2000	2000	2000	0
585	20241114	112400	24849640	2000	2000	2000	2000	0
586	20241114	112300	24849640	2000	1981	2000	1981	487
587	20241114	112200	23884762	1981	1981	1981	1981	167
588	20241114	112100	23553935	1981	1981	1981	1981	144
589	20241114	112000	23268671	1981	1981	1981	1981	17
590	20241114	111900	23234994	1981	1981	1981	1981	1
591	20241114	111800	23233013	1981	1981	1981	1975	5
592	20241114	111700	23223114	1981	1981	1981	1981	1
593	20241114	111600	23221133	1981	1981	1981	1981	0
594	20241114	111500	23221133	1981	1981	1981	1981	50
595	20241114	111400	23122083	1981	1981	1981	1981	0
596	20241114	111300	23122083	1981	1981	1981	1981	10
597	20241114	111200	23102273	1981	1981	1981	1981	0
598	20241114	111100	23102273	1981	1981	1981	1981	3
599	20241114	111000	23096330	1974	1974	1974	1974	0
600	20241114	110900	23096330	1974	1981	1981	1974	36
601	20241114	110800	23025252	1981	1981	1981	1981	0
602	20241114	110700	23025252	1981	1973	1981	1972	612
603	20241114	110600	21817904	1981	1980	1981	1980	327
604	20241114	110500	21170333	1980	1980	1980	1980	1
605	20241114	110400	21168353	1969	1966	1969	1966	203
606	20241114	110300	20769249	1966	1972	1972	1965	778
607	20241114	110200	19237863	1981	1979	1981	1975	234
608	20241114	110100	18775426	1983	1990	2000	1980	297
609	20241114	110000	18186436	1983	1989	1990	1981	191
610	20241114	105900	17807259	2000	2000	2000	2000	0
611	20241114	105800	17807259	2000	2000	2000	2000	0
612	20241114	105700	17807259	2000	2000	2000	2000	9
613	20241114	105600	17789259	2000	1990	2000	1990	252
614	20241114	105500	17287769	2005	2005	2005	2005	50
615	20241114	105400	17187519	2005	2005	2005	2005	20
616	20241114	105300	17147419	2005	2005	2005	2005	0
617	20241114	105200	17147419	2005	2005	2005	2005	0
618	20241114	105100	17147419	2005	2005	2005	2005	20
619	20241114	105000	17107319	2010	1997	2010	1997	80
620	20241114	104900	16947468	1997	1996	1997	1996	213
621	20241114	104800	16522313	1995	1995	1995	1995	0
622	20241114	104700	16522313	1995	1995	1995	1995	0
623	20241114	104600	16522313	1995	1995	1995	1995	3
624	20241114	104500	16516328	1996	1996	1996	1996	0
625	20241114	104400	16516328	1996	1996	1996	1996	8
626	20241114	104300	16500360	1996	1985	1996	1985	61
627	20241114	104200	16379220	1996	1996	1996	1996	0
628	20241114	104100	16379220	1996	1996	1996	1996	0
629	20241114	104000	16379220	1996	1996	1996	1996	6
630	20241114	103900	16367244	1996	1996	1996	1996	20
631	20241114	103800	16327324	1996	1985	1996	1985	27
632	20241114	103700	16273707	1996	1996	1996	1996	0
633	20241114	103600	16273707	1996	1996	1996	1996	0
634	20241114	103500	16273707	1996	1996	1996	1996	0
635	20241114	103400	16273707	1996	1986	1996	1950	1233
636	20241114	103300	13849625	1987	1990	1990	1987	49
637	20241114	103200	13752193	1997	1997	1997	1997	50
638	20241114	103100	13652343	2020	2020	2020	2020	0
639	20241114	103000	13652343	2020	2020	2020	2020	0
640	20241114	102900	13652343	2020	2015	2020	2015	20
641	20241114	102800	13612038	1990	2000	2000	1990	895
642	20241114	102700	11830214	2020	2020	2020	2020	50
643	20241114	102600	11729214	2005	2030	2030	2000	6
644	20241114	102500	11717139	1994	2025	2035	1994	626
645	20241114	102400	10468119	2000	2000	2000	2000	0
646	20241114	102300	10468119	2000	2000	2000	2000	1472
647	20241114	102200	7524119	2000	2000	2000	2000	30
648	20241114	102100	7464119	2000	2000	2000	2000	1
649	20241114	102000	7462119	1990	1990	1990	1990	1249
650	20241114	101900	4976609	2000	2000	2000	2000	0
651	20241114	101800	4976609	2000	2000	2000	2000	0
652	20241114	101700	4976609	2000	2000	2000	2000	0
653	20241114	101600	4976609	2000	2000	2000	2000	0
654	20241114	101500	4976609	2000	2000	2000	2000	1
655	20241114	101400	4974609	2000	2000	2000	2000	0
656	20241114	101300	4974609	2000	2000	2000	2000	0
657	20241114	101200	4974609	2000	2000	2000	2000	0
658	20241114	101100	4974609	2000	2000	2000	2000	0
659	20241114	101000	4974609	2000	2000	2000	2000	0
660	20241114	100900	4974609	2000	2000	2000	2000	0
661	20241114	100800	4974609	2000	2000	2000	2000	0
662	20241114	100700	4974609	2000	1998	2000	1998	1000
663	20241114	100600	2974809	2000	2000	2000	2000	0
664	20241114	100500	2974809	2000	1998	2000	1998	13
665	20241114	100400	2948832	1998	1998	1998	1998	2
666	20241114	100300	2944836	1998	1985	1998	1983	131
667	20241114	100200	2685017	2000	2000	2000	2000	0
668	20241114	100100	2685017	2000	2000	2000	1984	3
669	20241114	100000	2679033	1983	1983	1983	1983	1351