KissMeData/450140/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	213100	124084431	1973	1973	1973	1973	1137
3	20241118	213000	124084431	1973	1973	1973	1973	0
4	20241118	212900	124084431	1973	1973	1973	1973	0
5	20241118	212800	124084431	1973	1973	1973	1973	0
6	20241118	212700	124084431	1973	1973	1973	1973	0
7	20241118	212600	124084431	1973	1973	1973	1973	0
8	20241118	212500	124084431	1973	1973	1973	1973	0
9	20241118	212400	124084431	1973	1973	1973	1973	0
10	20241118	212300	124084431	1973	1973	1973	1973	0
11	20241118	212200	124084431	1973	1973	1973	1973	0
12	20241118	212100	124084431	1973	1973	1973	1973	0
13	20241118	212000	124084431	1973	1973	1973	1973	0
14	20241118	211900	124084431	1973	1973	1973	1973	0
15	20241118	211800	124084431	1973	1973	1973	1973	0
16	20241118	211700	124084431	1973	1973	1973	1973	0
17	20241118	211600	124084431	1973	1973	1973	1973	0
18	20241118	211500	124084431	1973	1973	1973	1973	0
19	20241118	211400	124084431	1973	1973	1973	1973	0
20	20241118	211300	124084431	1973	1973	1973	1973	0
21	20241118	211200	124084431	1973	1973	1973	1973	0
22	20241118	211100	124084431	1973	1973	1973	1973	0
23	20241118	211000	124084431	1973	1973	1973	1973	0
24	20241118	210900	124084431	1973	1973	1973	1973	0
25	20241118	210800	124084431	1973	1973	1973	1973	0
26	20241118	210700	124084431	1973	1973	1973	1973	0
27	20241118	210600	124084431	1973	1973	1973	1973	0
28	20241118	210500	124084431	1973	1973	1973	1973	0
29	20241118	210400	124084431	1973	1973	1973	1973	0
30	20241118	210300	124084431	1973	1973	1973	1973	0
31	20241118	210200	124084431	1973	1973	1973	1973	0
32	20241118	210100	124084431	1973	1973	1973	1973	1137
33	20241118	210000	124084431	1973	1973	1973	1973	0
34	20241118	205900	124084431	1973	1973	1973	1973	0
35	20241118	205800	124084431	1973	1973	1973	1973	0
36	20241118	205700	124084431	1973	1973	1973	1973	0
37	20241118	205600	124084431	1973	1973	1973	1973	0
38	20241118	205500	124084431	1973	1973	1973	1973	0
39	20241118	205400	124084431	1973	1973	1973	1973	0
40	20241118	205300	124084431	1973	1973	1973	1973	0
41	20241118	205200	124084431	1973	1973	1973	1973	0
42	20241118	205100	124084431	1973	1973	1973	1973	0
43	20241118	205000	124084431	1973	1973	1973	1973	0
44	20241118	204900	124084431	1973	1973	1973	1973	0
45	20241118	204800	124084431	1973	1973	1973	1973	0
46	20241118	204700	124084431	1973	1973	1973	1973	0
47	20241118	204600	124084431	1973	1973	1973	1973	0
48	20241118	204500	124084431	1973	1973	1973	1973	0
49	20241118	204400	124084431	1973	1973	1973	1973	0
50	20241118	204300	124084431	1973	1973	1973	1973	0
51	20241118	204200	124084431	1973	1973	1973	1973	0
52	20241118	204100	124084431	1973	1973	1973	1973	0
53	20241118	204000	124084431	1973	1973	1973	1973	0
54	20241118	203900	124084431	1973	1973	1973	1973	0
55	20241118	203800	124084431	1973	1973	1973	1973	0
56	20241118	203700	124084431	1973	1973	1973	1973	0
57	20241118	203600	124084431	1973	1973	1973	1973	0
58	20241118	203500	124084431	1973	1973	1973	1973	0
59	20241118	203400	124084431	1973	1973	1973	1973	0
60	20241118	203300	124084431	1973	1973	1973	1973	0
61	20241118	203200	124084431	1973	1973	1973	1973	0
62	20241118	203100	124084431	1973	1973	1973	1973	1137
63	20241118	203000	124084431	1973	1973	1973	1973	0
64	20241118	202900	124084431	1973	1973	1973	1973	0
65	20241118	202800	124084431	1973	1973	1973	1973	0
66	20241118	202700	124084431	1973	1973	1973	1973	0
67	20241118	202600	124084431	1973	1973	1973	1973	0
68	20241118	202500	124084431	1973	1973	1973	1973	0
69	20241118	202400	124084431	1973	1973	1973	1973	0
70	20241118	202300	124084431	1973	1973	1973	1973	0
71	20241118	202200	124084431	1973	1973	1973	1973	0
72	20241118	202100	124084431	1973	1973	1973	1973	0
73	20241118	202000	124084431	1973	1973	1973	1973	0
74	20241118	201900	124084431	1973	1973	1973	1973	0
75	20241118	201800	124084431	1973	1973	1973	1973	0
76	20241118	201700	124084431	1973	1973	1973	1973	0
77	20241118	201600	124084431	1973	1973	1973	1973	0
78	20241118	201500	124084431	1973	1973	1973	1973	0
79	20241118	201400	124084431	1973	1973	1973	1973	0
80	20241118	201300	124084431	1973	1973	1973	1973	0
81	20241118	201200	124084431	1973	1973	1973	1973	0
82	20241118	201100	124084431	1973	1973	1973	1973	0
83	20241118	201000	124084431	1973	1973	1973	1973	0
84	20241118	200900	124084431	1973	1973	1973	1973	0
85	20241118	200800	124084431	1973	1973	1973	1973	0
86	20241118	200700	124084431	1973	1973	1973	1973	0
87	20241118	200600	124084431	1973	1973	1973	1973	0
88	20241118	200500	124084431	1973	1973	1973	1973	0
89	20241118	200400	124084431	1973	1973	1973	1973	0
90	20241118	200300	124084431	1973	1973	1973	1973	0
91	20241118	200200	124084431	1973	1973	1973	1973	0
92	20241118	200100	124084431	1973	1973	1973	1973	1137
93	20241118	200000	124084431	1973	1973	1973	1973	0
94	20241118	195900	124084431	1973	1973	1973	1973	0
95	20241118	195800	124084431	1973	1973	1973	1973	0
96	20241118	195700	124084431	1973	1973	1973	1973	0
97	20241118	195600	124084431	1973	1973	1973	1973	0
98	20241118	195500	124084431	1973	1973	1973	1973	0
99	20241118	195400	124084431	1973	1973	1973	1973	0
100	20241118	195300	124084431	1973	1973	1973	1973	0
101	20241118	195200	124084431	1973	1973	1973	1973	0
102	20241118	195100	124084431	1973	1973	1973	1973	0
103	20241118	195000	124084431	1973	1973	1973	1973	0
104	20241118	194900	124084431	1973	1973	1973	1973	0
105	20241118	194800	124084431	1973	1973	1973	1973	0
106	20241118	194700	124084431	1973	1973	1973	1973	0
107	20241118	194600	124084431	1973	1973	1973	1973	0
108	20241118	194500	124084431	1973	1973	1973	1973	0
109	20241118	194400	124084431	1973	1973	1973	1973	0
110	20241118	194300	124084431	1973	1973	1973	1973	0
111	20241118	194200	124084431	1973	1973	1973	1973	0
112	20241118	194100	124084431	1973	1973	1973	1973	0
113	20241118	194000	124084431	1973	1973	1973	1973	0
114	20241118	193900	124084431	1973	1973	1973	1973	0
115	20241118	193800	124084431	1973	1973	1973	1973	0
116	20241118	193700	124084431	1973	1973	1973	1973	0
117	20241118	193600	124084431	1973	1973	1973	1973	0
118	20241118	193500	124084431	1973	1973	1973	1973	0
119	20241118	193400	124084431	1973	1973	1973	1973	0
120	20241118	193300	124084431	1973	1973	1973	1973	0
121	20241118	193200	124084431	1973	1973	1973	1973	0
122	20241118	193100	124084431	1973	1973	1973	1973	1137
123	20241118	193000	124084431	1973	1973	1973	1973	0
124	20241118	192900	124084431	1973	1973	1973	1973	0
125	20241118	192800	124084431	1973	1973	1973	1973	0
126	20241118	192700	124084431	1973	1973	1973	1973	0
127	20241118	192600	124084431	1973	1973	1973	1973	0
128	20241118	192500	124084431	1973	1973	1973	1973	0
129	20241118	192400	124084431	1973	1973	1973	1973	0
130	20241118	192300	124084431	1973	1973	1973	1973	0
131	20241118	192200	124084431	1973	1973	1973	1973	0
132	20241118	192100	124084431	1973	1973	1973	1973	0
133	20241118	192000	124084431	1973	1973	1973	1973	0
134	20241118	191900	124084431	1973	1973	1973	1973	0
135	20241118	191800	124084431	1973	1973	1973	1973	0
136	20241118	191700	124084431	1973	1973	1973	1973	0
137	20241118	191600	124084431	1973	1973	1973	1973	0
138	20241118	191500	124084431	1973	1973	1973	1973	0
139	20241118	191400	124084431	1973	1973	1973	1973	0
140	20241118	191300	124084431	1973	1973	1973	1973	0
141	20241118	191200	124084431	1973	1973	1973	1973	0
142	20241118	191100	124084431	1973	1973	1973	1973	0
143	20241118	191000	124084431	1973	1973	1973	1973	0
144	20241118	190900	124084431	1973	1973	1973	1973	0
145	20241118	190800	124084431	1973	1973	1973	1973	0
146	20241118	190700	124084431	1973	1973	1973	1973	0
147	20241118	190600	124084431	1973	1973	1973	1973	0
148	20241118	190500	124084431	1973	1973	1973	1973	0
149	20241118	190400	124084431	1973	1973	1973	1973	0
150	20241118	190300	124084431	1973	1973	1973	1973	0
151	20241118	190200	124084431	1973	1973	1973	1973	0
152	20241118	190100	124084431	1973	1973	1973	1973	1137
153	20241118	190000	124084431	1973	1973	1973	1973	0
154	20241118	185900	124084431	1973	1973	1973	1973	0
155	20241118	185800	124084431	1973	1973	1973	1973	0
156	20241118	185700	124084431	1973	1973	1973	1973	0
157	20241118	185600	124084431	1973	1973	1973	1973	0
158	20241118	185500	124084431	1973	1973	1973	1973	0
159	20241118	185400	124084431	1973	1973	1973	1973	0
160	20241118	185300	124084431	1973	1973	1973	1973	0
161	20241118	185200	124084431	1973	1973	1973	1973	0
162	20241118	185100	124084431	1973	1973	1973	1973	0
163	20241118	185000	124084431	1973	1973	1973	1973	0
164	20241118	184900	124084431	1973	1973	1973	1973	0
165	20241118	184800	124084431	1973	1973	1973	1973	0
166	20241118	184700	124084431	1973	1973	1973	1973	0
167	20241118	184600	124084431	1973	1973	1973	1973	0
168	20241118	184500	124084431	1973	1973	1973	1973	0
169	20241118	184400	124084431	1973	1973	1973	1973	0
170	20241118	184300	124084431	1973	1973	1973	1973	0
171	20241118	184200	124084431	1973	1973	1973	1973	0
172	20241118	184100	124084431	1973	1973	1973	1973	0
173	20241118	184000	124084431	1973	1973	1973	1973	0
174	20241118	183900	124084431	1973	1973	1973	1973	0
175	20241118	183800	124084431	1973	1973	1973	1973	0
176	20241118	183700	124084431	1973	1973	1973	1973	0
177	20241118	183600	124084431	1973	1973	1973	1973	0
178	20241118	183500	124084431	1973	1973	1973	1973	0
179	20241118	183400	124084431	1973	1973	1973	1973	0
180	20241118	183300	124084431	1973	1973	1973	1973	0
181	20241118	183200	124084431	1973	1973	1973	1973	0
182	20241118	183100	124084431	1973	1973	1973	1973	1137
183	20241118	183000	124084431	1973	1973	1973	1973	0
184	20241118	182900	124084431	1973	1973	1973	1973	0
185	20241118	182800	124084431	1973	1973	1973	1973	0
186	20241118	182700	124084431	1973	1973	1973	1973	0
187	20241118	182600	124084431	1973	1973	1973	1973	0
188	20241118	182500	124084431	1973	1973	1973	1973	0
189	20241118	182400	124084431	1973	1973	1973	1973	0
190	20241118	182300	124084431	1973	1973	1973	1973	0
191	20241118	182200	124084431	1973	1973	1973	1973	0
192	20241118	182100	124084431	1973	1973	1973	1973	0
193	20241118	182000	124084431	1973	1973	1973	1973	0
194	20241118	181900	124084431	1973	1973	1973	1973	0
195	20241118	181800	124084431	1973	1973	1973	1973	0
196	20241118	181700	124084431	1973	1973	1973	1973	0
197	20241118	181600	124084431	1973	1973	1973	1973	0
198	20241118	181500	124084431	1973	1973	1973	1973	0
199	20241118	181400	124084431	1973	1973	1973	1973	0
200	20241118	181300	124084431	1973	1973	1973	1973	0
201	20241118	181200	124084431	1973	1973	1973	1973	0
202	20241118	181100	124084431	1973	1973	1973	1973	0
203	20241118	181000	124084431	1973	1973	1973	1973	0
204	20241118	180900	124084431	1973	1973	1973	1973	0
205	20241118	180800	124084431	1973	1973	1973	1973	0
206	20241118	180700	124084431	1973	1973	1973	1973	0
207	20241118	180600	124084431	1973	1973	1973	1973	0
208	20241118	180500	124084431	1973	1973	1973	1973	0
209	20241118	180400	124084431	1973	1973	1973	1973	0
210	20241118	180300	124084431	1973	1973	1973	1973	0
211	20241118	180200	124084431	1973	1973	1973	1973	0
212	20241118	180100	124084431	1973	1973	1973	1973	1137
213	20241118	180000	124084431	1973	1973	1973	1973	0
214	20241118	175900	124084431	1973	1973	1973	1973	0
215	20241118	175800	124084431	1973	1973	1973	1973	0
216	20241118	175700	124084431	1973	1973	1973	1973	0
217	20241118	175600	124084431	1973	1973	1973	1973	0
218	20241118	175500	124084431	1973	1973	1973	1973	0
219	20241118	175400	124084431	1973	1973	1973	1973	0
220	20241118	175300	124084431	1973	1973	1973	1973	0
221	20241118	175200	124084431	1973	1973	1973	1973	0
222	20241118	175100	124084431	1973	1973	1973	1973	0
223	20241118	175000	124084431	1973	1973	1973	1973	0
224	20241118	174900	124084431	1973	1973	1973	1973	0
225	20241118	174800	124084431	1973	1973	1973	1973	0
226	20241118	174700	124084431	1973	1973	1973	1973	0
227	20241118	174600	124084431	1973	1973	1973	1973	0
228	20241118	174500	124084431	1973	1973	1973	1973	0
229	20241118	174400	124084431	1973	1973	1973	1973	0
230	20241118	174300	124084431	1973	1973	1973	1973	0
231	20241118	174200	124084431	1973	1973	1973	1973	0
232	20241118	174100	124084431	1973	1973	1973	1973	0
233	20241118	174000	124084431	1973	1973	1973	1973	0
234	20241118	173900	124084431	1973	1973	1973	1973	0
235	20241118	173800	124084431	1973	1973	1973	1973	0
236	20241118	173700	124084431	1973	1973	1973	1973	0
237	20241118	173600	124084431	1973	1973	1973	1973	0
238	20241118	173500	124084431	1973	1973	1973	1973	0
239	20241118	173400	124084431	1973	1973	1973	1973	0
240	20241118	173300	124084431	1973	1973	1973	1973	0
241	20241118	173200	124084431	1973	1973	1973	1973	0
242	20241118	173100	124084431	1973	1973	1973	1973	1137
243	20241118	173000	124084431	1973	1973	1973	1973	0
244	20241118	172900	124084431	1973	1973	1973	1973	0
245	20241118	172800	124084431	1973	1973	1973	1973	0
246	20241118	172700	124084431	1973	1973	1973	1973	0
247	20241118	172600	124084431	1973	1973	1973	1973	0
248	20241118	172500	124084431	1973	1973	1973	1973	0
249	20241118	172400	124084431	1973	1973	1973	1973	0
250	20241118	172300	124084431	1973	1973	1973	1973	0
251	20241118	172200	124084431	1973	1973	1973	1973	0
252	20241118	172100	124084431	1973	1973	1973	1973	0
253	20241118	172000	124084431	1973	1973	1973	1973	0
254	20241118	171900	124084431	1973	1973	1973	1973	0
255	20241118	171800	124084431	1973	1973	1973	1973	0
256	20241118	171700	124084431	1973	1973	1973	1973	0
257	20241118	171600	124084431	1973	1973	1973	1973	0
258	20241118	171500	124084431	1973	1973	1973	1973	0
259	20241118	171400	124084431	1973	1973	1973	1973	0
260	20241118	171300	124084431	1973	1973	1973	1973	0
261	20241118	171200	124084431	1973	1973	1973	1973	0
262	20241118	171100	124084431	1973	1973	1973	1973	0
263	20241118	171000	124084431	1973	1973	1973	1973	0
264	20241118	170900	124084431	1973	1973	1973	1973	0
265	20241118	170800	124084431	1973	1973	1973	1973	0
266	20241118	170700	124084431	1973	1973	1973	1973	0
267	20241118	170600	124084431	1973	1973	1973	1973	0
268	20241118	170500	124084431	1973	1973	1973	1973	0
269	20241118	170400	124084431	1973	1973	1973	1973	0
270	20241118	170300	124084431	1973	1973	1973	1973	0
271	20241118	170200	124084431	1973	1973	1973	1973	0
272	20241118	170100	124084431	1973	1973	1973	1973	1137
273	20241118	170000	124084431	1973	1973	1973	1973	0
274	20241118	165900	124084431	1973	1973	1973	1973	0
275	20241118	165800	124084431	1973	1973	1973	1973	0
276	20241118	165700	124084431	1973	1973	1973	1973	0
277	20241118	165600	124084431	1973	1973	1973	1973	0
278	20241118	165500	124084431	1973	1973	1973	1973	0
279	20241118	165400	124084431	1973	1973	1973	1973	0
280	20241118	165300	124084431	1973	1973	1973	1973	0
281	20241118	165200	124084431	1973	1973	1973	1973	0
282	20241118	165100	124084431	1973	1973	1973	1973	0
283	20241118	165000	124084431	1973	1973	1973	1973	0
284	20241118	164900	124084431	1973	1973	1973	1973	0
285	20241118	164800	124084431	1973	1973	1973	1973	0
286	20241118	164700	124084431	1973	1973	1973	1973	0
287	20241118	164600	124084431	1973	1973	1973	1973	0
288	20241118	164500	124084431	1973	1973	1973	1973	0
289	20241118	164400	124084431	1973	1973	1973	1973	0
290	20241118	164300	124084431	1973	1973	1973	1973	0
291	20241118	164200	124084431	1973	1973	1973	1973	0
292	20241118	164100	124084431	1973	1973	1973	1973	0
293	20241118	164000	124084431	1973	1973	1973	1973	0
294	20241118	163900	124084431	1973	1973	1973	1973	0
295	20241118	163800	124084431	1973	1973	1973	1973	0
296	20241118	163700	124084431	1973	1973	1973	1973	0
297	20241118	163600	124084431	1973	1973	1973	1973	0
298	20241118	163500	124084431	1973	1973	1973	1973	0
299	20241118	163400	124084431	1973	1973	1973	1973	0
300	20241118	163300	124084431	1973	1973	1973	1973	0
301	20241118	163200	124084431	1973	1973	1973	1973	0
302	20241118	163100	124084431	1973	1973	1973	1973	1137
303	20241118	163000	124084431	1973	1973	1973	1973	0
304	20241118	162900	124084431	1973	1973	1973	1973	0
305	20241118	162800	124084431	1973	1973	1973	1973	0
306	20241118	162700	124084431	1973	1973	1973	1973	0
307	20241118	162600	124084431	1973	1973	1973	1973	0
308	20241118	162500	124084431	1973	1973	1973	1973	0
309	20241118	162400	124084431	1973	1973	1973	1973	0
310	20241118	162300	124084431	1973	1973	1973	1973	0
311	20241118	162200	124084431	1973	1973	1973	1973	0
312	20241118	162100	124084431	1973	1973	1973	1973	0
313	20241118	162000	124084431	1973	1973	1973	1973	0
314	20241118	161900	124084431	1973	1973	1973	1973	0
315	20241118	161800	124084431	1973	1973	1973	1973	0
316	20241118	161700	124084431	1973	1973	1973	1973	0
317	20241118	161600	124084431	1973	1973	1973	1973	0
318	20241118	161500	124084431	1973	1973	1973	1973	0
319	20241118	161400	124084431	1973	1973	1973	1973	0
320	20241118	161300	124084431	1973	1973	1973	1973	0
321	20241118	161200	124084431	1973	1973	1973	1973	0
322	20241118	161100	124084431	1973	1973	1973	1973	0
323	20241118	161000	124084431	1973	1973	1973	1973	0
324	20241118	160900	124084431	1973	1973	1973	1973	0
325	20241118	160800	124084431	1973	1973	1973	1973	0
326	20241118	160700	124084431	1973	1973	1973	1973	0
327	20241118	160600	124084431	1973	1973	1973	1973	0
328	20241118	160500	124084431	1973	1973	1973	1973	0
329	20241118	160400	124084431	1973	1973	1973	1973	0
330	20241118	160300	124084431	1973	1973	1973	1973	0
331	20241118	160200	124084431	1973	1973	1973	1973	0
332	20241118	160100	124084431	1973	1973	1973	1973	1137
333	20241118	160000	124084431	1973	1973	1973	1973	0
334	20241118	155900	124084431	1973	1973	1973	1973	0
335	20241118	155800	124084431	1973	1973	1973	1973	0
336	20241118	155700	124084431	1973	1973	1973	1973	0
337	20241118	155600	124084431	1973	1973	1973	1973	0
338	20241118	155500	124084431	1973	1973	1973	1973	0
339	20241118	155400	124084431	1973	1973	1973	1973	0
340	20241118	155300	124084431	1973	1973	1973	1973	0
341	20241118	155200	124084431	1973	1973	1973	1973	0
342	20241118	155100	124084431	1973	1973	1973	1973	0
343	20241118	155000	124084431	1973	1973	1973	1973	0
344	20241118	154900	124084431	1973	1973	1973	1973	0
345	20241118	154800	124084431	1973	1973	1973	1973	0
346	20241118	154700	124084431	1973	1973	1973	1973	0
347	20241118	154600	124084431	1973	1973	1973	1973	0
348	20241118	154500	124084431	1973	1973	1973	1973	0
349	20241118	154400	124084431	1973	1973	1973	1973	0
350	20241118	154300	124084431	1973	1973	1973	1973	0
351	20241118	154200	124084431	1973	1973	1973	1973	0
352	20241118	154100	124084431	1973	1973	1973	1973	0
353	20241118	154000	124084431	1973	1973	1973	1973	0
354	20241118	153900	124084431	1973	1973	1973	1973	0
355	20241118	153800	124084431	1973	1973	1973	1973	0
356	20241118	153700	124084431	1973	1973	1973	1973	0
357	20241118	153600	124084431	1973	1973	1973	1973	0
358	20241118	153500	124084431	1973	1973	1973	1973	0
359	20241118	153400	124084431	1973	1973	1973	1973	0
360	20241118	153300	124084431	1973	1973	1973	1973	0
361	20241118	153200	124084431	1973	1973	1973	1973	0
362	20241118	153100	124084431	1973	1973	1973	1973	1137
363	20241118	153000	124084431	1973	1973	1973	1973	1137
364	20241118	152900	121841130	1974	1974	1974	1974	0
365	20241118	152800	121841130	1974	1974	1974	1974	0
366	20241118	152700	121841130	1974	1974	1974	1974	0
367	20241118	152600	121841130	1974	1974	1974	1974	0
368	20241118	152500	121841130	1974	1974	1974	1974	0
369	20241118	152400	121841130	1974	1974	1974	1974	0
370	20241118	152300	121841130	1974	1974	1974	1974	0
371	20241118	152200	121841130	1974	1974	1974	1974	0
372	20241118	152100	121841130	1974	1974	1974	1974	0
373	20241118	152000	121841130	1974	1974	1974	1974	0
374	20241118	151900	121841130	1974	1970	1974	1964	2124
375	20241118	151800	117653849	1970	1970	1970	1970	1
376	20241118	151700	117651879	1971	1971	1971	1971	1
377	20241118	151600	117649908	1971	1971	1971	1971	1
378	20241118	151500	117647937	1971	1964	1971	1964	116
379	20241118	151400	117420106	1971	1971	1971	1971	11
380	20241118	151300	117398425	1971	1964	1971	1964	116
381	20241118	151200	117170594	1971	1971	1971	1971	1
382	20241118	151100	117168623	1964	1971	1971	1964	115
383	20241118	151000	116942756	1972	1964	1972	1964	116
384	20241118	150900	116714924	1972	1966	1972	1964	113
385	20241118	150800	116492774	1966	1966	1966	1966	9
386	20241118	150700	116475080	1972	1964	1972	1964	208
387	20241118	150600	116066496	1964	1966	1966	1964	14
388	20241118	150500	116038976	1966	1966	1966	1966	41
389	20241118	150400	115958370	1972	1972	1972	1972	11
390	20241118	150300	115936678	1972	1973	1973	1963	166
391	20241118	150200	115610350	1973	1973	1973	1973	201
392	20241118	150100	115213777	1963	1974	1974	1963	116
393	20241118	150000	114986058	1974	1963	1974	1963	122
394	20241118	145900	114746484	1974	1974	1974	1974	1
395	20241118	145800	114744510	1974	1962	1974	1962	216
396	20241118	145700	114320706	1974	1974	1974	1974	101
397	20241118	145600	114121332	1962	1962	1962	1962	119
398	20241118	145500	113887854	1962	1961	1962	1961	116
399	20241118	145400	113660377	1962	1962	1962	1962	166
400	20241118	145300	113334685	1962	1960	1962	1960	207
401	20241118	145200	112928961	1960	1960	1960	1960	23
402	20241118	145100	112883881	1960	1960	1960	1960	124
403	20241118	145000	112640841	1960	1960	1960	1960	1
404	20241118	144900	112638881	1960	1960	1960	1960	169
405	20241118	144800	112307641	1960	1962	1962	1960	1014
406	20241118	144700	110320117	1962	1962	1962	1962	2
407	20241118	144600	110316193	1962	1962	1962	1962	1
408	20241118	144500	110314231	1962	1962	1962	1962	1
409	20241118	144400	110312269	1962	1962	1962	1962	1
410	20241118	144300	110310307	1962	1961	1962	1961	120
411	20241118	144200	110074985	1961	1961	1961	1961	1
412	20241118	144100	110073024	1961	1961	1961	1961	1
413	20241118	144000	110071063	1961	1961	1961	1961	109
414	20241118	143900	109857314	1961	1961	1961	1961	113
415	20241118	143800	109635721	1961	1962	1962	1961	17
416	20241118	143700	109602369	1962	1961	1962	1961	442
417	20241118	143600	108735604	1961	1961	1961	1961	8
418	20241118	143500	108719916	1961	1961	1961	1961	3
419	20241118	143400	108714033	1961	1961	1961	1961	12
420	20241118	143300	108690501	1961	1961	1961	1961	25
421	20241118	143200	108641476	1961	1961	1961	1961	1272
422	20241118	143100	106147084	1961	1961	1961	1961	2
423	20241118	143000	106143162	1961	1962	1962	1961	705
424	20241118	142900	104760456	1963	1962	1964	1961	768
425	20241118	142800	103254353	1963	1964	1964	1962	3003
426	20241118	142700	97359611	1964	1967	1967	1964	1017
427	20241118	142600	95361237	1967	1968	1968	1967	80
428	20241118	142500	95203875	1968	1968	1968	1968	2
429	20241118	142400	95199939	1968	1968	1968	1968	9
430	20241118	142300	95182227	1968	1968	1968	1968	3
431	20241118	142200	95176323	1968	1968	1968	1968	1
432	20241118	142100	95174355	1968	1968	1968	1968	1
433	20241118	142000	95172387	1968	1968	1968	1968	1
434	20241118	141900	95170419	1968	1968	1968	1968	1
435	20241118	141800	95168451	1968	1968	1968	1968	3
436	20241118	141700	95162547	1968	1968	1968	1968	1
437	20241118	141600	95160579	1968	1968	1968	1968	1
438	20241118	141500	95158611	1968	1968	1968	1968	1
439	20241118	141400	95156643	1973	1966	1973	1966	110
440	20241118	141300	94940376	1967	1967	1967	1967	5
441	20241118	141200	94930541	1974	1970	1974	1966	3011
442	20241118	141100	89006024	1971	1971	1971	1971	12
443	20241118	141000	88982372	1971	1971	1971	1971	1
444	20241118	140900	88980401	1971	1971	1971	1971	1
445	20241118	140800	88978430	1971	1971	1971	1971	1
446	20241118	140700	88976459	1971	1971	1971	1971	1142
447	20241118	140600	86725577	1974	1973	1974	1970	277
448	20241118	140500	86179825	1974	1974	1974	1974	1
449	20241118	140400	86177851	1974	1974	1974	1974	1
450	20241118	140300	86175877	1974	1974	1974	1974	1
451	20241118	140200	86173903	1974	1974	1974	1974	2
452	20241118	140100	86169955	1974	1974	1974	1974	2
453	20241118	140000	86166007	1974	1974	1974	1974	1
454	20241118	135900	86164033	1974	1974	1974	1974	1
455	20241118	135800	86162059	1974	1974	1974	1974	2
456	20241118	135700	86158111	1974	1973	1974	1973	16
457	20241118	135600	86126542	1974	1974	1974	1974	53
458	20241118	135500	86021920	1974	1974	1974	1974	1
459	20241118	135400	86019946	1974	1974	1974	1974	1
460	20241118	135300	86017972	1974	1974	1974	1974	1
461	20241118	135200	86015998	1974	1974	1974	1974	19
462	20241118	135100	85978492	1974	1974	1974	1974	1
463	20241118	135000	85976518	1974	1974	1974	1974	1
464	20241118	134900	85974544	1974	1973	1974	1973	7
465	20241118	134800	85960732	1974	1974	1974	1974	2
466	20241118	134700	85956784	1974	1974	1974	1974	1
467	20241118	134600	85954810	1974	1974	1974	1974	7
468	20241118	134500	85940992	1974	1974	1974	1974	1
469	20241118	134400	85939018	1974	1974	1974	1973	9
470	20241118	134300	85921259	1974	1974	1974	1974	1
471	20241118	134200	85919285	1974	1974	1974	1974	5
472	20241118	134100	85909415	1974	1974	1974	1974	17
473	20241118	134000	85875857	1974	1974	1974	1974	1
474	20241118	133900	85873883	1974	1974	1974	1974	1
475	20241118	133800	85871909	1974	1974	1974	1974	1
476	20241118	133700	85869935	1974	1974	1974	1974	1
477	20241118	133600	85867961	1974	1974	1974	1974	1
478	20241118	133500	85865987	1974	1974	1974	1974	1
479	20241118	133400	85864013	1974	1974	1974	1974	1
480	20241118	133300	85862039	1974	1974	1974	1974	1
481	20241118	133200	85860065	1974	1974	1974	1974	11
482	20241118	133100	85838351	1974	1974	1974	1974	5
483	20241118	133000	85828481	1973	1974	1974	1973	44
484	20241118	132900	85741664	1974	1974	1974	1974	1
485	20241118	132800	85739690	1974	1974	1974	1974	1
486	20241118	132700	85737716	1974	1974	1974	1974	1
487	20241118	132600	85735742	1974	1974	1974	1974	6
488	20241118	132500	85723898	1974	1974	1974	1974	12
489	20241118	132400	85700210	1974	1974	1974	1974	10
490	20241118	132300	85680470	1974	1974	1974	1974	21
491	20241118	132200	85639016	1974	1974	1974	1974	1
492	20241118	132100	85637042	1974	1974	1974	1974	31
493	20241118	132000	85575848	1974	1974	1974	1974	16
494	20241118	131900	85544264	1974	1974	1974	1974	9
495	20241118	131800	85526498	1974	1974	1974	1974	9
496	20241118	131700	85508732	1974	1974	1974	1974	14
497	20241118	131600	85481096	1974	1974	1974	1974	7
498	20241118	131500	85467278	1974	1974	1974	1974	1
499	20241118	131400	85465304	1974	1974	1974	1974	1
500	20241118	131300	85463330	1974	1974	1974	1974	1
501	20241118	131200	85461356	1974	1974	1974	1974	1
502	20241118	131100	85459382	1974	1974	1974	1974	1
503	20241118	131000	85457408	1974	1974	1974	1974	1
504	20241118	130900	85455434	1974	1974	1974	1974	1
505	20241118	130800	85453460	1977	1977	1977	1977	1
506	20241118	130700	85451483	1977	1973	1977	1973	115
507	20241118	130600	85224584	1977	1977	1977	1977	1
508	20241118	130500	85222607	1977	1973	1977	1973	116
509	20241118	130400	84993735	1977	1972	1977	1972	115
510	20241118	130300	84766950	1977	1977	1977	1977	1
511	20241118	130200	84764973	1971	1977	1977	1971	116
512	20241118	130100	84536331	1977	1977	1977	1977	1
513	20241118	130000	84534354	1972	1977	1977	1972	116
514	20241118	125900	84305597	1977	1977	1977	1977	1
515	20241118	125800	84303620	1971	1971	1971	1971	454
516	20241118	125700	83408786	1971	1971	1971	1971	1
517	20241118	125600	83406815	1971	1971	1971	1971	1
518	20241118	125500	83404844	1971	1971	1971	1971	1
519	20241118	125400	83402873	1971	1970	1971	1970	1244
520	20241118	125300	80952192	1970	1970	1970	1970	327
521	20241118	125200	80308002	1970	1970	1970	1970	101
522	20241118	125100	80109032	1970	1970	1970	1970	6
523	20241118	125000	80097212	1970	1970	1970	1970	2
524	20241118	124900	80093272	1970	1970	1970	1970	51
525	20241118	124800	79992802	1970	1970	1970	1970	201
526	20241118	124700	79596832	1970	1970	1970	1970	1
527	20241118	124600	79594862	1970	1970	1970	1970	9
528	20241118	124500	79577132	1970	1970	1970	1970	1
529	20241118	124400	79575162	1970	1970	1970	1970	1
530	20241118	124300	79573192	1970	1970	1970	1970	101
531	20241118	124200	79374222	1970	1970	1970	1970	1
532	20241118	124100	79372252	1977	1969	1977	1969	228
533	20241118	124000	78923312	1969	1969	1969	1969	1
534	20241118	123900	78921343	1969	1969	1969	1969	1
535	20241118	123800	78919374	1977	1977	1977	1977	1
536	20241118	123700	78917397	1977	1969	1977	1969	243
537	20241118	123600	78438922	1969	1969	1969	1969	252
538	20241118	123500	77942734	1969	1969	1969	1969	1
539	20241118	123400	77940765	1969	1969	1969	1969	1
540	20241118	123300	77938796	1969	1969	1969	1969	11
541	20241118	123200	77917137	1969	1969	1969	1969	1
542	20241118	123100	77915168	1968	1968	1968	1968	851
543	20241118	123000	76240400	1968	1968	1968	1968	3
544	20241118	122900	76234496	1968	1968	1968	1968	4
545	20241118	122800	76226624	1968	1969	1969	1968	9
546	20241118	122700	76208911	1969	1969	1969	1969	1
547	20241118	122600	76206942	1969	1969	1969	1969	21
548	20241118	122500	76165593	1969	1969	1969	1969	1
549	20241118	122400	76163624	1968	1967	1968	1967	192
550	20241118	122300	75785955	1967	1967	1967	1967	509
551	20241118	122200	74784752	1967	1967	1967	1967	1011
552	20241118	122100	72796115	1967	1967	1967	1967	103
553	20241118	122000	72593514	1967	1967	1967	1967	1
554	20241118	121900	72591547	1967	1967	1967	1967	1
555	20241118	121800	72589580	1967	1967	1968	1966	727
556	20241118	121700	71160158	1968	1969	1969	1968	31
557	20241118	121600	71099149	1969	1969	1969	1969	601
558	20241118	121500	69915780	1970	1970	1970	1970	245
559	20241118	121400	69433130	1971	1971	1971	1971	1
560	20241118	121300	69431159	1971	1971	1971	1971	511
561	20241118	121200	68423978	1971	1971	1971	1971	1
562	20241118	121100	68422007	1971	1971	1971	1971	1
563	20241118	121000	68420036	1971	1971	1971	1971	5
564	20241118	120900	68410181	1971	1971	1971	1971	3
565	20241118	120800	68404268	1971	1971	1971	1971	1
566	20241118	120700	68402297	1971	1971	1971	1971	1
567	20241118	120600	68400326	1971	1971	1971	1971	101
568	20241118	120500	68201255	1971	1971	1971	1971	2
569	20241118	120400	68197313	1971	1971	1971	1971	2
570	20241118	120300	68193371	1971	1971	1971	1971	40
571	20241118	120200	68114531	1971	1971	1971	1971	2
572	20241118	120100	68110589	1971	1971	1971	1971	1
573	20241118	120000	68108618	1971	1971	1971	1971	1
574	20241118	115900	68106647	1971	1971	1971	1971	1
575	20241118	115800	68104676	1971	1971	1971	1971	1
576	20241118	115700	68102705	1971	1971	1971	1971	26
577	20241118	115600	68051459	1971	1972	1972	1971	196
578	20241118	115500	67665142	1972	1976	1976	1972	2014
579	20241118	115400	63688630	1976	1976	1976	1976	2
580	20241118	115300	63684678	1976	1976	1976	1976	101
581	20241118	115200	63485102	1976	1976	1976	1976	1
582	20241118	115100	63483126	1976	1976	1976	1976	6
583	20241118	115000	63471270	1977	1975	1977	1975	114
584	20241118	114900	63246118	1975	1977	1977	1975	11
585	20241118	114800	63224373	1977	1974	1977	1974	882
586	20241118	114700	61483302	1974	1974	1974	1974	2
587	20241118	114600	61479354	1974	1974	1974	1974	1
588	20241118	114500	61477380	1974	1974	1974	1974	2
589	20241118	114400	61473432	1974	1974	1974	1974	1
590	20241118	114300	61471458	1974	1974	1974	1974	6
591	20241118	114200	61459614	1974	1974	1974	1974	1172
592	20241118	114100	59146086	1974	1974	1974	1974	1
593	20241118	114000	59144112	1973	1975	1975	1973	74
594	20241118	113900	58998108	1975	1974	1975	1974	17
595	20241118	113800	58964549	1976	1975	1976	1975	101
596	20241118	113700	58765073	1975	1977	1977	1975	11
597	20241118	113600	58743346	1977	1977	1977	1975	45
598	20241118	113500	58654393	1978	1978	1978	1978	6
599	20241118	113400	58642525	1978	1978	1978	1978	5
600	20241118	113300	58632635	1978	1978	1978	1978	1
601	20241118	113200	58630657	1978	1978	1978	1978	26
602	20241118	113100	58579229	1978	1978	1978	1978	1
603	20241118	113000	58577251	1978	1978	1978	1978	1
604	20241118	112900	58575273	1978	1978	1978	1978	12
605	20241118	112800	58551537	1978	1978	1978	1978	1
606	20241118	112700	58549559	1978	1978	1978	1978	1
607	20241118	112600	58547581	1978	1977	1978	1977	23
608	20241118	112500	58502109	1978	1978	1978	1978	1
609	20241118	112400	58500131	1978	1978	1978	1978	11
610	20241118	112300	58478373	1978	1978	1978	1978	13
611	20241118	112200	58452659	1978	1978	1978	1978	21
612	20241118	112100	58411121	1978	1978	1978	1978	6
613	20241118	112000	58399253	1978	1978	1978	1978	1
614	20241118	111900	58397275	1978	1978	1978	1978	1
615	20241118	111800	58395297	1978	1978	1978	1978	1
616	20241118	111700	58393319	1978	1978	1978	1977	144
617	20241118	111600	58108520	1978	1978	1978	1978	1
618	20241118	111500	58106542	1978	1980	1980	1978	756
619	20241118	111400	56611042	1980	1980	1980	1980	1
620	20241118	111300	56609062	1980	1980	1980	1980	21
621	20241118	111200	56567482	1979	1980	1980	1979	4
622	20241118	111100	56559565	1979	1984	1984	1979	2224
623	20241118	111000	52150060	1987	1987	1987	1984	1006
624	20241118	110900	50153008	1987	1987	1987	1987	1
625	20241118	110800	50151021	1987	1987	1987	1987	252
626	20241118	110700	49650297	1988	1988	1988	1988	1
627	20241118	110600	49648309	1988	1988	1988	1988	1
628	20241118	110500	49646321	1988	1988	1988	1988	1
629	20241118	110400	49644333	1988	1988	1988	1988	1
630	20241118	110300	49642345	1988	1988	1988	1988	6
631	20241118	110200	49630417	1988	1988	1988	1988	1
632	20241118	110100	49628429	1988	1988	1988	1988	2
633	20241118	110000	49624453	1988	1988	1988	1988	11
634	20241118	105900	49602585	1989	1989	1989	1989	1
635	20241118	105800	49600596	1989	1987	1989	1987	516
636	20241118	105700	48575302	1987	1987	1987	1987	1
637	20241118	105600	48573315	1987	1987	1987	1987	1
638	20241118	105500	48571328	1987	1987	1987	1987	11
639	20241118	105400	48549471	1987	1987	1987	1987	1
640	20241118	105300	48547484	1987	1987	1987	1987	41
641	20241118	105200	48466017	1987	1987	1987	1987	1
642	20241118	105100	48464030	1987	1987	1987	1987	1
643	20241118	105000	48462043	1989	1989	1989	1989	1
644	20241118	104900	48460054	1989	1986	1989	1986	329
645	20241118	104800	47806657	1986	1986	1986	1986	9
646	20241118	104700	47788783	1987	1987	1987	1987	6
647	20241118	104600	47776861	1985	1987	1987	1985	21
648	20241118	104500	47735156	1989	1989	1989	1989	1
649	20241118	104400	47733167	1986	1988	1989	1985	1235
650	20241118	104300	45278429	1989	1989	1989	1989	1
651	20241118	104200	45276440	1989	1989	1989	1989	1
652	20241118	104100	45274451	1989	1989	1989	1989	121
653	20241118	104000	45033782	1989	1989	1989	1989	2
654	20241118	103900	45029804	1989	1989	1989	1989	1
655	20241118	103800	45027815	1992	1988	1992	1988	339
656	20241118	103700	44353879	1988	1988	1988	1988	13
657	20241118	103600	44328035	1988	1988	1988	1988	11
658	20241118	103500	44306167	1988	1988	1988	1988	65
659	20241118	103400	44176947	1988	1988	1988	1987	125
660	20241118	103300	43928470	1988	1988	1988	1988	1
661	20241118	103200	43926482	1987	1988	1988	1987	541
662	20241118	103100	42851514	1988	1988	1988	1988	51
663	20241118	103000	42750126	1988	1988	1988	1988	104
664	20241118	102900	42543374	1988	1987	1988	1987	30
665	20241118	102800	42483763	1988	1990	1990	1988	86
666	20241118	102700	42312722	1992	1992	1992	1992	1
667	20241118	102600	42310730	1990	1990	1990	1990	127
668	20241118	102500	42058000	1990	1990	1990	1990	101
669	20241118	102400	41857010	1990	1990	1990	1990	101
670	20241118	102300	41656020	1992	1992	1992	1992	151
671	20241118	102200	41355228	1992	1991	1992	1989	229
672	20241118	102100	40899544	1991	1992	1992	1991	2
673	20241118	102000	40895561	1989	1990	1990	1989	115
674	20241118	101900	40666825	1992	1992	1992	1992	36
675	20241118	101800	40595113	1992	1992	1992	1992	351
676	20241118	101700	39895921	1993	1993	1993	1993	1
677	20241118	101600	39893928	1993	1993	1993	1993	1
678	20241118	101500	39891935	1995	1995	1995	1995	1
679	20241118	101400	39889940	1995	1996	1996	1989	102
680	20241118	101300	39686356	1996	1996	1996	1996	1
681	20241118	101200	39684360	1997	1997	1997	1997	1
682	20241118	101100	39682363	1997	1998	1998	1997	203
683	20241118	101000	39276771	1999	1999	1999	1999	1
684	20241118	100900	39274772	2000	2000	2000	2000	1
685	20241118	100800	39272772	1987	1988	2010	1987	1125
686	20241118	100700	37024930	1988	1989	1989	1988	2
687	20241118	100600	37020953	1989	1989	1989	1987	1111
688	20241118	100500	34811321	1988	1988	1989	1988	122
689	20241118	100400	34568784	1989	1989	1989	1989	1
690	20241118	100300	34566795	1987	1987	1987	1987	134
691	20241118	100200	34300537	1989	1989	1989	1989	1
692	20241118	100100	34298548	1987	1987	1987	1987	217
693	20241118	100000	33867369	1988	1988	1988	1988	1
694	20241118	095900	33865381	1988	1989	1989	1988	12
695	20241118	095800	33841524	1989	1989	1989	1989	399
696	20241118	095700	33047913	1988	1987	1989	1987	215
697	20241118	095600	32620591	1987	1987	1987	1987	28
698	20241118	095500	32564955	1988	1988	1988	1988	101
699	20241118	095400	32364167	1988	1989	1989	1988	2
700	20241118	095300	32360190	1989	1990	1990	1989	101
701	20241118	095200	32159300	1991	1990	1991	1990	563
702	20241118	095100	31038929	1990	1990	1990	1990	1
703	20241118	095000	31036939	1991	1991	1991	1991	1
704	20241118	094900	31034948	1992	1992	1992	1992	1
705	20241118	094800	31032956	1992	1992	1992	1992	1
706	20241118	094700	31030964	1993	1994	1994	1993	4
707	20241118	094600	31022989	1994	1994	1994	1994	1
708	20241118	094500	31020995	1995	1995	1995	1995	1
709	20241118	094400	31019000	1995	1995	1995	1995	1
710	20241118	094300	31017005	1996	1991	1996	1984	19
711	20241118	094200	30979181	1996	1996	1996	1996	1
712	20241118	094100	30977185	1996	1995	1996	1995	8
713	20241118	094000	30961223	1995	1997	1997	1995	7
714	20241118	093900	30947256	1997	1997	1997	1997	5
715	20241118	093800	30937271	1998	1998	1998	1998	57
716	20241118	093700	30823385	1998	1998	1998	1998	2
717	20241118	093600	30819389	1998	1998	1998	1998	1
718	20241118	093500	30817391	1998	1998	1998	1998	1
719	20241118	093400	30815393	1998	1998	1998	1998	1
720	20241118	093300	30813395	1995	1999	1999	1995	15
721	20241118	093200	30783462	1999	1999	1999	1999	2
722	20241118	093100	30779464	1999	1995	1999	1995	1886
723	20241118	093000	27016890	1999	1999	1999	1999	6
724	20241118	092900	27004896	1999	1999	1999	1999	1
725	20241118	092800	27002897	1999	1990	1999	1990	2
726	20241118	092700	26998908	1999	1999	1999	1999	1
727	20241118	092600	26996909	1999	1999	1999	1999	2
728	20241118	092500	26992911	1999	1999	1999	1999	1
729	20241118	092400	26990912	1999	1999	1999	1999	1
730	20241118	092300	26988913	1999	1999	1999	1999	1
731	20241118	092200	26986914	1999	1999	1999	1999	6
732	20241118	092100	26974920	2005	2005	2005	2005	1
733	20241118	092000	26972915	2010	2010	2010	2010	1
734	20241118	091900	26970905	2010	2010	2010	2010	1
735	20241118	091800	26968895	2010	2010	2010	2010	1
736	20241118	091700	26966885	2015	1987	2020	1987	905
737	20241118	091600	25163101	1987	1980	1987	1980	401
738	20241118	091500	24368272	1979	1977	1979	1977	4
739	20241118	091400	24360358	1977	1977	1977	1977	22
740	20241118	091300	24316864	1977	1977	1977	1977	2
741	20241118	091200	24312910	1972	1972	1972	1972	70
742	20241118	091100	24174870	1972	1972	1972	1972	34
743	20241118	091000	24107822	1972	1972	1972	1972	1
744	20241118	090900	24105850	1972	1972	1972	1972	1
745	20241118	090800	24103878	1972	1972	1972	1972	31
746	20241118	090700	24042746	1972	1972	1972	1972	0
747	20241118	090600	24042746	1972	1972	1972	1972	10
748	20241118	090500	24023026	1972	1972	1972	1972	1
749	20241118	090400	24021054	1976	1976	1976	1976	0
750	20241118	090300	24021054	1976	1976	1976	1976	20
751	20241118	090200	23981534	1980	1980	1980	1980	1
752	20241118	090100	23979554	1982	1985	1985	1982	2104
753	20241118	090000	19805834	1987	1953	1987	1953	10140