KissMeData/377220/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212000	48542753	1999	1999	1999	1999	1734
3	20241120	211900	48542753	1999	1999	1999	1999	0
4	20241120	211800	48542753	1999	1999	1999	1999	0
5	20241120	211700	48542753	1999	1999	1999	1999	0
6	20241120	211600	48542753	1999	1999	1999	1999	0
7	20241120	211500	48542753	1999	1999	1999	1999	0
8	20241120	211400	48542753	1999	1999	1999	1999	0
9	20241120	211300	48542753	1999	1999	1999	1999	0
10	20241120	211200	48542753	1999	1999	1999	1999	0
11	20241120	211100	48542753	1999	1999	1999	1999	0
12	20241120	211000	48542753	1999	1999	1999	1999	0
13	20241120	210900	48542753	1999	1999	1999	1999	0
14	20241120	210800	48542753	1999	1999	1999	1999	0
15	20241120	210700	48542753	1999	1999	1999	1999	0
16	20241120	210600	48542753	1999	1999	1999	1999	0
17	20241120	210500	48542753	1999	1999	1999	1999	0
18	20241120	210400	48542753	1999	1999	1999	1999	0
19	20241120	210300	48542753	1999	1999	1999	1999	0
20	20241120	210200	48542753	1999	1999	1999	1999	0
21	20241120	210100	48542753	1999	1999	1999	1999	0
22	20241120	210000	48542753	1999	1999	1999	1999	0
23	20241120	205900	48542753	1999	1999	1999	1999	0
24	20241120	205800	48542753	1999	1999	1999	1999	0
25	20241120	205700	48542753	1999	1999	1999	1999	0
26	20241120	205600	48542753	1999	1999	1999	1999	0
27	20241120	205500	48542753	1999	1999	1999	1999	0
28	20241120	205400	48542753	1999	1999	1999	1999	0
29	20241120	205300	48542753	1999	1999	1999	1999	0
30	20241120	205200	48542753	1999	1999	1999	1999	0
31	20241120	205100	48542753	1999	1999	1999	1999	0
32	20241120	205000	48542753	1999	1999	1999	1999	1734
33	20241120	204900	48542753	1999	1999	1999	1999	0
34	20241120	204800	48542753	1999	1999	1999	1999	0
35	20241120	204700	48542753	1999	1999	1999	1999	0
36	20241120	204600	48542753	1999	1999	1999	1999	0
37	20241120	204500	48542753	1999	1999	1999	1999	0
38	20241120	204400	48542753	1999	1999	1999	1999	0
39	20241120	204300	48542753	1999	1999	1999	1999	0
40	20241120	204200	48542753	1999	1999	1999	1999	0
41	20241120	204100	48542753	1999	1999	1999	1999	0
42	20241120	204000	48542753	1999	1999	1999	1999	0
43	20241120	203900	48542753	1999	1999	1999	1999	0
44	20241120	203800	48542753	1999	1999	1999	1999	0
45	20241120	203700	48542753	1999	1999	1999	1999	0
46	20241120	203600	48542753	1999	1999	1999	1999	0
47	20241120	203500	48542753	1999	1999	1999	1999	0
48	20241120	203400	48542753	1999	1999	1999	1999	0
49	20241120	203300	48542753	1999	1999	1999	1999	0
50	20241120	203200	48542753	1999	1999	1999	1999	0
51	20241120	203100	48542753	1999	1999	1999	1999	0
52	20241120	203000	48542753	1999	1999	1999	1999	0
53	20241120	202900	48542753	1999	1999	1999	1999	0
54	20241120	202800	48542753	1999	1999	1999	1999	0
55	20241120	202700	48542753	1999	1999	1999	1999	0
56	20241120	202600	48542753	1999	1999	1999	1999	0
57	20241120	202500	48542753	1999	1999	1999	1999	0
58	20241120	202400	48542753	1999	1999	1999	1999	0
59	20241120	202300	48542753	1999	1999	1999	1999	0
60	20241120	202200	48542753	1999	1999	1999	1999	0
61	20241120	202100	48542753	1999	1999	1999	1999	0
62	20241120	202000	48542753	1999	1999	1999	1999	1734
63	20241120	201900	48542753	1999	1999	1999	1999	0
64	20241120	201800	48542753	1999	1999	1999	1999	0
65	20241120	201700	48542753	1999	1999	1999	1999	0
66	20241120	201600	48542753	1999	1999	1999	1999	0
67	20241120	201500	48542753	1999	1999	1999	1999	0
68	20241120	201400	48542753	1999	1999	1999	1999	0
69	20241120	201300	48542753	1999	1999	1999	1999	0
70	20241120	201200	48542753	1999	1999	1999	1999	0
71	20241120	201100	48542753	1999	1999	1999	1999	0
72	20241120	201000	48542753	1999	1999	1999	1999	0
73	20241120	200900	48542753	1999	1999	1999	1999	0
74	20241120	200800	48542753	1999	1999	1999	1999	0
75	20241120	200700	48542753	1999	1999	1999	1999	0
76	20241120	200600	48542753	1999	1999	1999	1999	0
77	20241120	200500	48542753	1999	1999	1999	1999	0
78	20241120	200400	48542753	1999	1999	1999	1999	0
79	20241120	200300	48542753	1999	1999	1999	1999	0
80	20241120	200200	48542753	1999	1999	1999	1999	0
81	20241120	200100	48542753	1999	1999	1999	1999	0
82	20241120	200000	48542753	1999	1999	1999	1999	0
83	20241120	195900	48542753	1999	1999	1999	1999	0
84	20241120	195800	48542753	1999	1999	1999	1999	0
85	20241120	195700	48542753	1999	1999	1999	1999	0
86	20241120	195600	48542753	1999	1999	1999	1999	0
87	20241120	195500	48542753	1999	1999	1999	1999	0
88	20241120	195400	48542753	1999	1999	1999	1999	0
89	20241120	195300	48542753	1999	1999	1999	1999	0
90	20241120	195200	48542753	1999	1999	1999	1999	0
91	20241120	195100	48542753	1999	1999	1999	1999	0
92	20241120	195000	48542753	1999	1999	1999	1999	1734
93	20241120	194900	48542753	1999	1999	1999	1999	0
94	20241120	194800	48542753	1999	1999	1999	1999	0
95	20241120	194700	48542753	1999	1999	1999	1999	0
96	20241120	194600	48542753	1999	1999	1999	1999	0
97	20241120	194500	48542753	1999	1999	1999	1999	0
98	20241120	194400	48542753	1999	1999	1999	1999	0
99	20241120	194300	48542753	1999	1999	1999	1999	0
100	20241120	194200	48542753	1999	1999	1999	1999	0
101	20241120	194100	48542753	1999	1999	1999	1999	0
102	20241120	194000	48542753	1999	1999	1999	1999	0
103	20241120	193900	48542753	1999	1999	1999	1999	0
104	20241120	193800	48542753	1999	1999	1999	1999	0
105	20241120	193700	48542753	1999	1999	1999	1999	0
106	20241120	193600	48542753	1999	1999	1999	1999	0
107	20241120	193500	48542753	1999	1999	1999	1999	0
108	20241120	193400	48542753	1999	1999	1999	1999	0
109	20241120	193300	48542753	1999	1999	1999	1999	0
110	20241120	193200	48542753	1999	1999	1999	1999	0
111	20241120	193100	48542753	1999	1999	1999	1999	0
112	20241120	193000	48542753	1999	1999	1999	1999	0
113	20241120	192900	48542753	1999	1999	1999	1999	0
114	20241120	192800	48542753	1999	1999	1999	1999	0
115	20241120	192700	48542753	1999	1999	1999	1999	0
116	20241120	192600	48542753	1999	1999	1999	1999	0
117	20241120	192500	48542753	1999	1999	1999	1999	0
118	20241120	192400	48542753	1999	1999	1999	1999	0
119	20241120	192300	48542753	1999	1999	1999	1999	0
120	20241120	192200	48542753	1999	1999	1999	1999	0
121	20241120	192100	48542753	1999	1999	1999	1999	0
122	20241120	192000	48542753	1999	1999	1999	1999	1734
123	20241120	191900	48542753	1999	1999	1999	1999	0
124	20241120	191800	48542753	1999	1999	1999	1999	0
125	20241120	191700	48542753	1999	1999	1999	1999	0
126	20241120	191600	48542753	1999	1999	1999	1999	0
127	20241120	191500	48542753	1999	1999	1999	1999	0
128	20241120	191400	48542753	1999	1999	1999	1999	0
129	20241120	191300	48542753	1999	1999	1999	1999	0
130	20241120	191200	48542753	1999	1999	1999	1999	0
131	20241120	191100	48542753	1999	1999	1999	1999	0
132	20241120	191000	48542753	1999	1999	1999	1999	0
133	20241120	190900	48542753	1999	1999	1999	1999	0
134	20241120	190800	48542753	1999	1999	1999	1999	0
135	20241120	190700	48542753	1999	1999	1999	1999	0
136	20241120	190600	48542753	1999	1999	1999	1999	0
137	20241120	190500	48542753	1999	1999	1999	1999	0
138	20241120	190400	48542753	1999	1999	1999	1999	0
139	20241120	190300	48542753	1999	1999	1999	1999	0
140	20241120	190200	48542753	1999	1999	1999	1999	0
141	20241120	190100	48542753	1999	1999	1999	1999	0
142	20241120	190000	48542753	1999	1999	1999	1999	0
143	20241120	185900	48542753	1999	1999	1999	1999	0
144	20241120	185800	48542753	1999	1999	1999	1999	0
145	20241120	185700	48542753	1999	1999	1999	1999	0
146	20241120	185600	48542753	1999	1999	1999	1999	0
147	20241120	185500	48542753	1999	1999	1999	1999	0
148	20241120	185400	48542753	1999	1999	1999	1999	0
149	20241120	185300	48542753	1999	1999	1999	1999	0
150	20241120	185200	48542753	1999	1999	1999	1999	0
151	20241120	185100	48542753	1999	1999	1999	1999	0
152	20241120	185000	48542753	1999	1999	1999	1999	1734
153	20241120	184900	48542753	1999	1999	1999	1999	0
154	20241120	184800	48542753	1999	1999	1999	1999	0
155	20241120	184700	48542753	1999	1999	1999	1999	0
156	20241120	184600	48542753	1999	1999	1999	1999	0
157	20241120	184500	48542753	1999	1999	1999	1999	0
158	20241120	184400	48542753	1999	1999	1999	1999	0
159	20241120	184300	48542753	1999	1999	1999	1999	0
160	20241120	184200	48542753	1999	1999	1999	1999	0
161	20241120	184100	48542753	1999	1999	1999	1999	0
162	20241120	184000	48542753	1999	1999	1999	1999	0
163	20241120	183900	48542753	1999	1999	1999	1999	0
164	20241120	183800	48542753	1999	1999	1999	1999	0
165	20241120	183700	48542753	1999	1999	1999	1999	0
166	20241120	183600	48542753	1999	1999	1999	1999	0
167	20241120	183500	48542753	1999	1999	1999	1999	0
168	20241120	183400	48542753	1999	1999	1999	1999	0
169	20241120	183300	48542753	1999	1999	1999	1999	0
170	20241120	183200	48542753	1999	1999	1999	1999	0
171	20241120	183100	48542753	1999	1999	1999	1999	0
172	20241120	183000	48542753	1999	1999	1999	1999	0
173	20241120	182900	48542753	1999	1999	1999	1999	0
174	20241120	182800	48542753	1999	1999	1999	1999	0
175	20241120	182700	48542753	1999	1999	1999	1999	0
176	20241120	182600	48542753	1999	1999	1999	1999	0
177	20241120	182500	48542753	1999	1999	1999	1999	0
178	20241120	182400	48542753	1999	1999	1999	1999	0
179	20241120	182300	48542753	1999	1999	1999	1999	0
180	20241120	182200	48542753	1999	1999	1999	1999	0
181	20241120	182100	48542753	1999	1999	1999	1999	0
182	20241120	182000	48542753	1999	1999	1999	1999	1734
183	20241120	181900	48542753	1999	1999	1999	1999	0
184	20241120	181800	48542753	1999	1999	1999	1999	0
185	20241120	181700	48542753	1999	1999	1999	1999	0
186	20241120	181600	48542753	1999	1999	1999	1999	0
187	20241120	181500	48542753	1999	1999	1999	1999	0
188	20241120	181400	48542753	1999	1999	1999	1999	0
189	20241120	181300	48542753	1999	1999	1999	1999	0
190	20241120	181200	48542753	1999	1999	1999	1999	0
191	20241120	181100	48542753	1999	1999	1999	1999	0
192	20241120	181000	48542753	1999	1999	1999	1999	0
193	20241120	180900	48542753	1999	1999	1999	1999	0
194	20241120	180800	48542753	1999	1999	1999	1999	0
195	20241120	180700	48542753	1999	1999	1999	1999	0
196	20241120	180600	48542753	1999	1999	1999	1999	0
197	20241120	180500	48542753	1999	1999	1999	1999	0
198	20241120	180400	48542753	1999	1999	1999	1999	0
199	20241120	180300	48542753	1999	1999	1999	1999	0
200	20241120	180200	48542753	1999	1999	1999	1999	0
201	20241120	180100	48542753	1999	1999	1999	1999	0
202	20241120	180000	48542753	1999	1999	1999	1999	0
203	20241120	175900	48542753	1999	1999	1999	1999	0
204	20241120	175800	48542753	1999	1999	1999	1999	0
205	20241120	175700	48542753	1999	1999	1999	1999	0
206	20241120	175600	48542753	1999	1999	1999	1999	0
207	20241120	175500	48542753	1999	1999	1999	1999	0
208	20241120	175400	48542753	1999	1999	1999	1999	0
209	20241120	175300	48542753	1999	1999	1999	1999	0
210	20241120	175200	48542753	1999	1999	1999	1999	0
211	20241120	175100	48542753	1999	1999	1999	1999	0
212	20241120	175000	48542753	1999	1999	1999	1999	1734
213	20241120	174900	48542753	1999	1999	1999	1999	0
214	20241120	174800	48542753	1999	1999	1999	1999	0
215	20241120	174700	48542753	1999	1999	1999	1999	0
216	20241120	174600	48542753	1999	1999	1999	1999	0
217	20241120	174500	48542753	1999	1999	1999	1999	0
218	20241120	174400	48542753	1999	1999	1999	1999	0
219	20241120	174300	48542753	1999	1999	1999	1999	0
220	20241120	174200	48542753	1999	1999	1999	1999	0
221	20241120	174100	48542753	1999	1999	1999	1999	0
222	20241120	174000	48542753	1999	1999	1999	1999	0
223	20241120	173900	48542753	1999	1999	1999	1999	0
224	20241120	173800	48542753	1999	1999	1999	1999	0
225	20241120	173700	48542753	1999	1999	1999	1999	0
226	20241120	173600	48542753	1999	1999	1999	1999	0
227	20241120	173500	48542753	1999	1999	1999	1999	0
228	20241120	173400	48542753	1999	1999	1999	1999	0
229	20241120	173300	48542753	1999	1999	1999	1999	0
230	20241120	173200	48542753	1999	1999	1999	1999	0
231	20241120	173100	48542753	1999	1999	1999	1999	0
232	20241120	173000	48542753	1999	1999	1999	1999	0
233	20241120	172900	48542753	1999	1999	1999	1999	0
234	20241120	172800	48542753	1999	1999	1999	1999	0
235	20241120	172700	48542753	1999	1999	1999	1999	0
236	20241120	172600	48542753	1999	1999	1999	1999	0
237	20241120	172500	48542753	1999	1999	1999	1999	0
238	20241120	172400	48542753	1999	1999	1999	1999	0
239	20241120	172300	48542753	1999	1999	1999	1999	0
240	20241120	172200	48542753	1999	1999	1999	1999	0
241	20241120	172100	48542753	1999	1999	1999	1999	0
242	20241120	172000	48542753	1999	1999	1999	1999	1734
243	20241120	171900	48542753	1999	1999	1999	1999	0
244	20241120	171800	48542753	1999	1999	1999	1999	0
245	20241120	171700	48542753	1999	1999	1999	1999	0
246	20241120	171600	48542753	1999	1999	1999	1999	0
247	20241120	171500	48542753	1999	1999	1999	1999	0
248	20241120	171400	48542753	1999	1999	1999	1999	0
249	20241120	171300	48542753	1999	1999	1999	1999	0
250	20241120	171200	48542753	1999	1999	1999	1999	0
251	20241120	171100	48542753	1999	1999	1999	1999	0
252	20241120	171000	48542753	1999	1999	1999	1999	0
253	20241120	170900	48542753	1999	1999	1999	1999	0
254	20241120	170800	48542753	1999	1999	1999	1999	0
255	20241120	170700	48542753	1999	1999	1999	1999	0
256	20241120	170600	48542753	1999	1999	1999	1999	0
257	20241120	170500	48542753	1999	1999	1999	1999	0
258	20241120	170400	48542753	1999	1999	1999	1999	0
259	20241120	170300	48542753	1999	1999	1999	1999	0
260	20241120	170200	48542753	1999	1999	1999	1999	0
261	20241120	170100	48542753	1999	1999	1999	1999	0
262	20241120	170000	48542753	1999	1999	1999	1999	0
263	20241120	165900	48542753	1999	1999	1999	1999	0
264	20241120	165800	48542753	1999	1999	1999	1999	0
265	20241120	165700	48542753	1999	1999	1999	1999	0
266	20241120	165600	48542753	1999	1999	1999	1999	0
267	20241120	165500	48542753	1999	1999	1999	1999	0
268	20241120	165400	48542753	1999	1999	1999	1999	0
269	20241120	165300	48542753	1999	1999	1999	1999	0
270	20241120	165200	48542753	1999	1999	1999	1999	0
271	20241120	165100	48542753	1999	1999	1999	1999	0
272	20241120	165000	48542753	1999	1999	1999	1999	1734
273	20241120	164900	48542753	1999	1999	1999	1999	0
274	20241120	164800	48542753	1999	1999	1999	1999	0
275	20241120	164700	48542753	1999	1999	1999	1999	0
276	20241120	164600	48542753	1999	1999	1999	1999	0
277	20241120	164500	48542753	1999	1999	1999	1999	0
278	20241120	164400	48542753	1999	1999	1999	1999	0
279	20241120	164300	48542753	1999	1999	1999	1999	0
280	20241120	164200	48542753	1999	1999	1999	1999	0
281	20241120	164100	48542753	1999	1999	1999	1999	0
282	20241120	164000	48542753	1999	1999	1999	1999	0
283	20241120	163900	48542753	1999	1999	1999	1999	0
284	20241120	163800	48542753	1999	1999	1999	1999	0
285	20241120	163700	48542753	1999	1999	1999	1999	0
286	20241120	163600	48542753	1999	1999	1999	1999	0
287	20241120	163500	48542753	1999	1999	1999	1999	0
288	20241120	163400	48542753	1999	1999	1999	1999	0
289	20241120	163300	48542753	1999	1999	1999	1999	0
290	20241120	163200	48542753	1999	1999	1999	1999	0
291	20241120	163100	48542753	1999	1999	1999	1999	0
292	20241120	163000	48542753	1999	1999	1999	1999	0
293	20241120	162900	48542753	1999	1999	1999	1999	0
294	20241120	162800	48542753	1999	1999	1999	1999	0
295	20241120	162700	48542753	1999	1999	1999	1999	0
296	20241120	162600	48542753	1999	1999	1999	1999	0
297	20241120	162500	48542753	1999	1999	1999	1999	0
298	20241120	162400	48542753	1999	1999	1999	1999	0
299	20241120	162300	48542753	1999	1999	1999	1999	0
300	20241120	162200	48542753	1999	1999	1999	1999	0
301	20241120	162100	48542753	1999	1999	1999	1999	0
302	20241120	162000	48542753	1999	1999	1999	1999	1734
303	20241120	161900	48542753	1999	1999	1999	1999	0
304	20241120	161800	48542753	1999	1999	1999	1999	0
305	20241120	161700	48542753	1999	1999	1999	1999	0
306	20241120	161600	48542753	1999	1999	1999	1999	0
307	20241120	161500	48542753	1999	1999	1999	1999	0
308	20241120	161400	48542753	1999	1999	1999	1999	0
309	20241120	161300	48542753	1999	1999	1999	1999	0
310	20241120	161200	48542753	1999	1999	1999	1999	0
311	20241120	161100	48542753	1999	1999	1999	1999	0
312	20241120	161000	48542753	1999	1999	1999	1999	0
313	20241120	160900	48542753	1999	1999	1999	1999	0
314	20241120	160800	48542753	1999	1999	1999	1999	0
315	20241120	160700	48542753	1999	1999	1999	1999	0
316	20241120	160600	48542753	1999	1999	1999	1999	0
317	20241120	160500	48542753	1999	1999	1999	1999	0
318	20241120	160400	48542753	1999	1999	1999	1999	0
319	20241120	160300	48542753	1999	1999	1999	1999	0
320	20241120	160200	48542753	1999	1999	1999	1999	0
321	20241120	160100	48542753	1999	1999	1999	1999	0
322	20241120	160000	48542753	1999	1999	1999	1999	0
323	20241120	155900	48542753	1999	1999	1999	1999	0
324	20241120	155800	48542753	1999	1999	1999	1999	0
325	20241120	155700	48542753	1999	1999	1999	1999	0
326	20241120	155600	48542753	1999	1999	1999	1999	0
327	20241120	155500	48542753	1999	1999	1999	1999	0
328	20241120	155400	48542753	1999	1999	1999	1999	0
329	20241120	155300	48542753	1999	1999	1999	1999	0
330	20241120	155200	48542753	1999	1999	1999	1999	0
331	20241120	155100	48542753	1999	1999	1999	1999	0
332	20241120	155000	48542753	1999	1999	1999	1999	1734
333	20241120	154900	48542753	1999	1999	1999	1999	0
334	20241120	154800	48542753	1999	1999	1999	1999	0
335	20241120	154700	48542753	1999	1999	1999	1999	0
336	20241120	154600	48542753	1999	1999	1999	1999	0
337	20241120	154500	48542753	1999	1999	1999	1999	0
338	20241120	154400	48542753	1999	1999	1999	1999	0
339	20241120	154300	48542753	1999	1999	1999	1999	0
340	20241120	154200	48542753	1999	1999	1999	1999	0
341	20241120	154100	48542753	1999	1999	1999	1999	0
342	20241120	154000	48542753	1999	1999	1999	1999	0
343	20241120	153900	48542753	1999	1999	1999	1999	0
344	20241120	153800	48542753	1999	1999	1999	1999	0
345	20241120	153700	48542753	1999	1999	1999	1999	0
346	20241120	153600	48542753	1999	1999	1999	1999	0
347	20241120	153500	48542753	1999	1999	1999	1999	0
348	20241120	153400	48542753	1999	1999	1999	1999	0
349	20241120	153300	48542753	1999	1999	1999	1999	0
350	20241120	153200	48542753	1999	1999	1999	1999	0
351	20241120	153100	48542753	1999	1999	1999	1999	0
352	20241120	153000	48542753	1999	1999	1999	1999	1734
353	20241120	152900	45076487	2000	2000	2000	2000	0
354	20241120	152800	45076487	2000	2000	2000	2000	0
355	20241120	152700	45076487	2000	2000	2000	2000	0
356	20241120	152600	45076487	2000	2000	2000	2000	0
357	20241120	152500	45076487	2000	2000	2000	2000	0
358	20241120	152400	45076487	2000	2000	2000	2000	0
359	20241120	152300	45076487	2000	2000	2000	2000	0
360	20241120	152200	45076487	2000	2000	2000	2000	0
361	20241120	152100	45076487	2000	2000	2000	2000	0
362	20241120	152000	45076487	2000	2000	2000	2000	0
363	20241120	151900	45076487	2000	2000	2000	2000	0
364	20241120	151800	45076487	2000	2000	2000	2000	0
365	20241120	151700	45076487	2000	2000	2000	2000	0
366	20241120	151600	45076487	2000	2000	2000	2000	0
367	20241120	151500	45076487	2000	2000	2000	2000	5
368	20241120	151400	45066487	2000	2000	2000	2000	0
369	20241120	151300	45066487	2000	1988	2000	1988	13
370	20241120	151200	45040631	2000	2000	2000	1988	8
371	20241120	151100	45024658	1988	1988	1988	1988	141
372	20241120	151000	44744350	2000	2000	2000	2000	0
373	20241120	150900	44744350	2000	2000	2000	2000	1
374	20241120	150800	44742350	1998	1998	1998	1998	0
375	20241120	150700	44742350	1998	1998	1998	1998	0
376	20241120	150600	44742350	1998	1998	1998	1998	0
377	20241120	150500	44742350	1998	1998	1998	1998	0
378	20241120	150400	44742350	1998	2000	2000	1988	552
379	20241120	150300	43644952	1989	1989	1989	1989	120
380	20241120	150200	43406272	2000	2000	2000	2000	0
381	20241120	150100	43406272	2000	2000	2000	2000	0
382	20241120	150000	43406272	2000	1989	2000	1989	26
383	20241120	145900	43354547	2000	2000	2000	2000	0
384	20241120	145800	43354547	2000	2000	2000	2000	1
385	20241120	145700	43352547	2000	2000	2000	2000	0
386	20241120	145600	43352547	2000	2000	2000	2000	0
387	20241120	145500	43352547	2000	2000	2000	2000	0
388	20241120	145400	43352547	2000	2000	2000	2000	0
389	20241120	145300	43352547	2000	2000	2000	2000	0
390	20241120	145200	43352547	2000	2000	2000	2000	0
391	20241120	145100	43352547	2000	2000	2000	2000	0
392	20241120	145000	43352547	2000	1995	2000	1995	9
393	20241120	144900	43334587	1995	1995	1995	1995	0
394	20241120	144800	43334587	1995	1995	1995	1995	10
395	20241120	144700	43314637	1995	1995	2000	1995	152
396	20241120	144600	43011387	2000	2000	2000	2000	0
397	20241120	144500	43011387	2000	2000	2000	2000	0
398	20241120	144400	43011387	2000	2000	2000	2000	0
399	20241120	144300	43011387	2000	2000	2000	2000	0
400	20241120	144200	43011387	2000	2000	2000	2000	0
401	20241120	144100	43011387	2000	2000	2000	2000	0
402	20241120	144000	43011387	2000	2000	2000	2000	0
403	20241120	143900	43011387	2000	2000	2000	2000	0
404	20241120	143800	43011387	2000	2000	2000	2000	0
405	20241120	143700	43011387	2000	1995	2000	1995	142
406	20241120	143600	42728092	2005	2005	2005	2005	0
407	20241120	143500	42728092	2005	2005	2005	2005	0
408	20241120	143400	42728092	2005	2005	2005	2005	0
409	20241120	143300	42728092	2005	2005	2005	2005	0
410	20241120	143200	42728092	2005	2005	2005	2005	0
411	20241120	143100	42728092	2005	2005	2005	2005	0
412	20241120	143000	42728092	2005	2005	2005	2005	0
413	20241120	142900	42728092	2005	2005	2005	2005	0
414	20241120	142800	42728092	2005	2005	2005	2005	0
415	20241120	142700	42728092	2005	2005	2005	2005	0
416	20241120	142600	42728092	2005	2005	2005	2005	0
417	20241120	142500	42728092	2005	2005	2005	2005	39
418	20241120	142400	42649897	2010	2010	2010	2010	0
419	20241120	142300	42649897	2010	2010	2010	2010	0
420	20241120	142200	42649897	2010	2010	2010	2010	0
421	20241120	142100	42649897	2010	2010	2010	2010	0
422	20241120	142000	42649897	2010	2010	2010	2010	0
423	20241120	141900	42649897	2010	2010	2010	2010	0
424	20241120	141800	42649897	2010	2010	2010	2010	0
425	20241120	141700	42649897	2010	2010	2010	2010	0
426	20241120	141600	42649897	2010	2010	2010	2010	0
427	20241120	141500	42649897	2010	2010	2010	2010	0
428	20241120	141400	42649897	2010	1993	2010	1993	4650
429	20241120	141300	33346101	1993	1993	1993	1993	0
430	20241120	141200	33346101	1993	1993	1993	1993	0
431	20241120	141100	33346101	1993	1993	1993	1993	0
432	20241120	141000	33346101	1993	1993	1993	1993	91
433	20241120	140900	33164738	1993	1993	1993	1993	0
434	20241120	140800	33164738	1993	1993	1993	1993	0
435	20241120	140700	33164738	1993	1993	1993	1993	0
436	20241120	140600	33164738	1993	1993	1993	1993	0
437	20241120	140500	33164738	1993	1993	1993	1993	0
438	20241120	140400	33164738	1993	1993	1993	1993	0
439	20241120	140300	33164738	1993	1993	1993	1993	0
440	20241120	140200	33164738	1993	1993	1993	1993	0
441	20241120	140100	33164738	1993	1993	1993	1993	0
442	20241120	140000	33164738	1993	1993	1993	1993	100
443	20241120	135900	32965438	1993	1993	1993	1993	0
444	20241120	135800	32965438	1993	1993	1993	1993	0
445	20241120	135700	32965438	1993	1993	1993	1993	0
446	20241120	135600	32965438	1993	1993	1993	1993	0
447	20241120	135500	32965438	1993	1993	1993	1993	0
448	20241120	135400	32965438	1993	1993	1993	1993	0
449	20241120	135300	32965438	1993	1993	1993	1993	0
450	20241120	135200	32965438	1993	1993	1993	1993	0
451	20241120	135100	32965438	1993	1993	1993	1993	0
452	20241120	135000	32965438	1993	1993	1993	1993	100
453	20241120	134900	32766138	1993	1993	1993	1993	0
454	20241120	134800	32766138	1993	1984	1993	1984	501
455	20241120	134700	31772145	1993	1984	1993	1984	1521
456	20241120	134600	28754292	1993	1984	1993	1984	773
457	20241120	134500	27220651	1993	1993	1993	1988	28
458	20241120	134400	27164977	1992	1992	1992	1992	3
459	20241120	134300	27159001	1993	1993	1993	1993	0
460	20241120	134200	27159001	1993	1993	1993	1993	0
461	20241120	134100	27159001	1993	1993	1993	1993	0
462	20241120	134000	27159001	1993	1993	1993	1993	0
463	20241120	133900	27159001	1993	1993	1993	1993	9
464	20241120	133800	27141064	1993	1993	1993	1993	0
465	20241120	133700	27141064	1993	1993	1993	1993	0
466	20241120	133600	27141064	1993	1993	1993	1993	0
467	20241120	133500	27141064	1993	1993	1993	1993	0
468	20241120	133400	27141064	1993	1993	1993	1993	0
469	20241120	133300	27141064	1993	1993	1993	1993	0
470	20241120	133200	27141064	1993	1993	1993	1993	0
471	20241120	133100	27141064	1993	1993	1993	1993	0
472	20241120	133000	27141064	1993	1993	1993	1993	0
473	20241120	132900	27141064	1993	1993	1993	1993	0
474	20241120	132800	27141064	1993	1993	1993	1993	0
475	20241120	132700	27141064	1993	1993	1993	1993	0
476	20241120	132600	27141064	1993	1993	1993	1993	0
477	20241120	132500	27141064	1993	1993	1993	1993	0
478	20241120	132400	27141064	1993	1993	1993	1993	0
479	20241120	132300	27141064	1993	1993	1993	1993	50
480	20241120	132200	27041414	1994	1994	1994	1994	0
481	20241120	132100	27041414	1994	1994	1994	1994	0
482	20241120	132000	27041414	1994	1994	1994	1994	0
483	20241120	131900	27041414	1994	1994	1994	1994	0
484	20241120	131800	27041414	1994	1994	1994	1994	0
485	20241120	131700	27041414	1994	1994	1994	1994	0
486	20241120	131600	27041414	1994	1994	1994	1994	0
487	20241120	131500	27041414	1994	1994	1994	1994	0
488	20241120	131400	27041414	1994	1994	1994	1994	0
489	20241120	131300	27041414	1994	1994	1994	1994	0
490	20241120	131200	27041414	1994	1994	1994	1994	0
491	20241120	131100	27041414	1994	1994	1994	1994	0
492	20241120	131000	27041414	1994	1994	1994	1994	0
493	20241120	130900	27041414	1994	1994	1994	1994	2
494	20241120	130800	27037426	1992	1992	1992	1992	60
495	20241120	130700	26917906	1994	1994	1994	1994	0
496	20241120	130600	26917906	1994	1994	1994	1994	0
497	20241120	130500	26917906	1994	1994	1994	1994	0
498	20241120	130400	26917906	1994	1994	1994	1994	0
499	20241120	130300	26917906	1994	1994	1994	1994	0
500	20241120	130200	26917906	1994	1994	1994	1994	1
501	20241120	130100	26915912	1994	1994	1994	1994	0
502	20241120	130000	26915912	1994	1994	1994	1994	0
503	20241120	125900	26915912	1994	1994	1994	1992	449
504	20241120	125800	26021500	1988	1988	1988	1988	0
505	20241120	125700	26021500	1988	1989	1989	1988	100
506	20241120	125600	25822658	1994	1994	1994	1994	0
507	20241120	125500	25822658	1994	1994	1994	1994	2
508	20241120	125400	25818670	1989	1990	1990	1989	320
509	20241120	125300	25181920	1994	1994	1994	1994	0
510	20241120	125200	25181920	1994	1994	1994	1994	0
511	20241120	125100	25181920	1994	1994	1994	1994	6
512	20241120	125000	25169956	1994	1994	1994	1994	0
513	20241120	124900	25169956	1994	1994	1994	1994	0
514	20241120	124800	25169956	1994	1994	1994	1994	0
515	20241120	124700	25169956	1994	1994	1994	1994	0
516	20241120	124600	25169956	1994	1994	1994	1994	0
517	20241120	124500	25169956	1994	1994	1994	1994	0
518	20241120	124400	25169956	1994	1994	1994	1994	0
519	20241120	124300	25169956	1994	1993	1994	1993	32
520	20241120	124200	25106179	1993	1993	1993	1993	0
521	20241120	124100	25106179	1993	1993	1993	1993	0
522	20241120	124000	25106179	1993	1993	1993	1993	0
523	20241120	123900	25106179	1993	1993	1993	1993	0
524	20241120	123800	25106179	1993	1993	1993	1993	1
525	20241120	123700	25104186	1986	1991	1991	1986	26
526	20241120	123600	25052540	1993	1993	1993	1993	0
527	20241120	123500	25052540	1993	1993	1993	1993	0
528	20241120	123400	25052540	1993	1993	1993	1993	0
529	20241120	123300	25052540	1993	1993	1993	1993	0
530	20241120	123200	25052540	1993	1993	1993	1993	0
531	20241120	123100	25052540	1993	1993	1993	1993	0
532	20241120	123000	25052540	1993	1993	1993	1993	0
533	20241120	122900	25052540	1993	1993	1993	1993	0
534	20241120	122800	25052540	1993	1993	1993	1993	0
535	20241120	122700	25052540	1993	1993	1993	1993	1
536	20241120	122600	25050547	1986	1986	1986	1986	200
537	20241120	122500	24653347	1995	1995	1995	1995	0
538	20241120	122400	24653347	1995	1995	1995	1995	0
539	20241120	122300	24653347	1995	1995	1995	1995	0
540	20241120	122200	24653347	1995	1995	1995	1995	0
541	20241120	122100	24653347	1995	1995	1995	1995	0
542	20241120	122000	24653347	1995	1995	1995	1995	0
543	20241120	121900	24653347	1995	1995	1995	1995	0
544	20241120	121800	24653347	1995	1995	1995	1995	0
545	20241120	121700	24653347	1995	1995	1995	1995	0
546	20241120	121600	24653347	1995	1995	1995	1995	0
547	20241120	121500	24653347	1995	1995	1995	1995	0
548	20241120	121400	24653347	1995	1995	1995	1995	0
549	20241120	121300	24653347	1995	1995	1995	1995	0
550	20241120	121200	24653347	1995	1995	1995	1995	0
551	20241120	121100	24653347	1995	1995	1995	1995	0
552	20241120	121000	24653347	1995	1995	1995	1995	0
553	20241120	120900	24653347	1995	1995	1995	1995	0
554	20241120	120800	24653347	1995	1995	1995	1995	0
555	20241120	120700	24653347	1995	1995	1995	1995	0
556	20241120	120600	24653347	1995	1995	1995	1995	0
557	20241120	120500	24653347	1995	1995	1995	1995	0
558	20241120	120400	24653347	1995	1995	1995	1995	0
559	20241120	120300	24653347	1995	1995	1995	1995	0
560	20241120	120200	24653347	1995	1995	1995	1995	0
561	20241120	120100	24653347	1995	1995	1995	1995	0
562	20241120	120000	24653347	1995	1995	1995	1995	0
563	20241120	115900	24653347	1995	1995	1995	1995	0
564	20241120	115800	24653347	1995	1995	1995	1995	0
565	20241120	115700	24653347	1995	1995	1995	1995	0
566	20241120	115600	24653347	1995	1995	1995	1995	0
567	20241120	115500	24653347	1995	1986	1995	1986	3
568	20241120	115400	24647371	1995	1995	1995	1995	0
569	20241120	115300	24647371	1995	1995	1995	1995	0
570	20241120	115200	24647371	1995	1995	1995	1995	0
571	20241120	115100	24647371	1995	1995	1995	1995	0
572	20241120	115000	24647371	1995	1995	1995	1995	0
573	20241120	114900	24647371	1995	1995	1995	1995	0
574	20241120	114800	24647371	1995	1995	1995	1995	0
575	20241120	114700	24647371	1995	1995	1995	1995	0
576	20241120	114600	24647371	1995	1995	1995	1995	0
577	20241120	114500	24647371	1995	1995	1995	1995	0
578	20241120	114400	24647371	1995	1995	1995	1995	0
579	20241120	114300	24647371	1995	1995	1995	1995	0
580	20241120	114200	24647371	1995	1995	1995	1995	0
581	20241120	114100	24647371	1995	1995	1995	1995	1
582	20241120	114000	24645376	1995	1995	1995	1995	0
583	20241120	113900	24645376	1995	1995	1995	1995	0
584	20241120	113800	24645376	1995	1995	1995	1995	0
585	20241120	113700	24645376	1995	1995	1995	1995	0
586	20241120	113600	24645376	1995	1995	1995	1995	0
587	20241120	113500	24645376	1995	1995	1995	1995	0
588	20241120	113400	24645376	1995	1990	1995	1990	11
589	20241120	113300	24623481	1995	1995	1995	1995	0
590	20241120	113200	24623481	1995	1995	1995	1995	1
591	20241120	113100	24621486	1986	1985	1986	1976	1590
592	20241120	113000	21477592	1995	1995	1995	1995	1
593	20241120	112900	21475597	1977	1982	1982	1977	2000
594	20241120	112800	17518900	1997	1981	1997	1981	502
595	20241120	112700	16524406	1997	1997	1997	1997	0
596	20241120	112600	16524406	1997	1997	1997	1997	0
597	20241120	112500	16524406	1997	1997	1997	1997	0
598	20241120	112400	16524406	1997	1997	1997	1997	0
599	20241120	112300	16524406	1997	1997	1997	1997	1
600	20241120	112200	16522409	1982	1982	1982	1982	100
601	20241120	112100	16324209	1997	1997	1997	1997	0
602	20241120	112000	16324209	1997	1984	1997	1982	251
603	20241120	111900	15826512	1997	1997	1997	1997	0
604	20241120	111800	15826512	1997	1981	1997	1981	280
605	20241120	111700	15271816	1981	1981	1981	1980	726
606	20241120	111600	13833681	1983	1983	1983	1983	35
607	20241120	111500	13764276	1982	1983	1983	1982	502
608	20241120	111400	12769311	1983	1983	1983	1983	0
609	20241120	111300	12769311	1983	1983	1983	1983	66
610	20241120	111200	12638433	1983	1984	1984	1983	464
611	20241120	111100	11718281	1998	1985	1998	1984	302
612	20241120	111000	11119068	1998	1998	1998	1998	0
613	20241120	110900	11119068	1998	1988	1998	1985	807
614	20241120	110800	9516269	1998	1998	1998	1998	0
615	20241120	110700	9516269	1998	1998	1998	1998	0
616	20241120	110600	9516269	1998	1998	1998	1998	0
617	20241120	110500	9516269	1998	1998	1998	1998	0
618	20241120	110400	9516269	1998	1998	1998	1998	0
619	20241120	110300	9516269	1998	1998	1998	1998	0
620	20241120	110200	9516269	1998	1998	1998	1998	0
621	20241120	110100	9516269	1998	1998	1998	1998	0
622	20241120	110000	9516269	1998	1998	1998	1998	0
623	20241120	105900	9516269	1998	1998	1998	1998	0
624	20241120	105800	9516269	1998	1998	1998	1998	0
625	20241120	105700	9516269	1998	1998	1998	1998	0
626	20241120	105600	9516269	1998	1998	1998	1998	0
627	20241120	105500	9516269	1998	1998	1998	1998	0
628	20241120	105400	9516269	1998	1998	1998	1998	0
629	20241120	105300	9516269	1998	1998	1998	1998	0
630	20241120	105200	9516269	1998	1998	1998	1998	0
631	20241120	105100	9516269	1998	1998	1998	1998	1
632	20241120	105000	9514271	1987	1987	1987	1987	27
633	20241120	104900	9460622	1998	1999	1999	1998	6
634	20241120	104800	9448632	1998	1998	1998	1998	12
635	20241120	104700	9424656	2000	2000	2000	2000	0
636	20241120	104600	9424656	2000	2000	2000	2000	0
637	20241120	104500	9424656	2000	2000	2000	2000	0
638	20241120	104400	9424656	2000	2000	2000	2000	0
639	20241120	104300	9424656	2000	2000	2000	2000	0
640	20241120	104200	9424656	2000	2000	2000	2000	0
641	20241120	104100	9424656	2000	2000	2000	2000	0
642	20241120	104000	9424656	2000	2000	2000	2000	0
643	20241120	103900	9424656	2000	2000	2000	2000	0
644	20241120	103800	9424656	2000	2000	2000	2000	0
645	20241120	103700	9424656	2000	2000	2000	2000	0
646	20241120	103600	9424656	2000	2000	2000	2000	0
647	20241120	103500	9424656	2000	2000	2000	2000	0
648	20241120	103400	9424656	2000	2000	2000	2000	0
649	20241120	103300	9424656	2000	2000	2000	2000	0
650	20241120	103200	9424656	2000	2000	2000	2000	0
651	20241120	103100	9424656	2000	2000	2000	2000	0
652	20241120	103000	9424656	2000	2000	2000	2000	0
653	20241120	102900	9424656	2000	2000	2000	2000	0
654	20241120	102800	9424656	2000	2000	2000	2000	0
655	20241120	102700	9424656	2000	2000	2000	2000	0
656	20241120	102600	9424656	2000	2000	2000	2000	0
657	20241120	102500	9424656	2000	2000	2000	2000	0
658	20241120	102400	9424656	2000	2000	2000	2000	60
659	20241120	102300	9304656	2000	2000	2000	2000	0
660	20241120	102200	9304656	2000	2000	2000	2000	0
661	20241120	102100	9304656	2000	2000	2000	2000	0
662	20241120	102000	9304656	2000	2000	2000	2000	0
663	20241120	101900	9304656	2000	2000	2000	2000	0
664	20241120	101800	9304656	2000	2000	2000	2000	0
665	20241120	101700	9304656	2000	1998	2000	1998	3
666	20241120	101600	9298659	1997	1997	1997	1997	10
667	20241120	101500	9278689	2005	2005	2005	2005	0
668	20241120	101400	9278689	2005	2005	2005	2005	0
669	20241120	101300	9278689	2005	2005	2005	2005	0
670	20241120	101200	9278689	2005	2005	2005	2005	0
671	20241120	101100	9278689	2005	2005	2005	2005	0
672	20241120	101000	9278689	2005	1989	2005	1989	1127
673	20241120	100900	7036703	1986	1986	1986	1986	50
674	20241120	100800	6937403	1986	1988	1989	1986	451
675	20241120	100700	6041710	1989	1989	1989	1989	100
676	20241120	100600	5842810	1989	1989	1989	1989	0
677	20241120	100500	5842810	1989	1989	1989	1989	0
678	20241120	100400	5842810	1989	1989	1989	1989	1
679	20241120	100300	5840821	1989	1989	1989	1989	0
680	20241120	100200	5840821	1989	1989	1989	1989	702
681	20241120	100100	4444543	1989	1989	1989	1989	0
682	20241120	100000	4444543	1989	1989	1989	1989	0
683	20241120	095900	4444543	1989	1989	1989	1989	0
684	20241120	095800	4444543	1989	1989	1989	1989	0
685	20241120	095700	4444543	1989	1989	1989	1989	1000
686	20241120	095600	2455543	1989	1989	1989	1989	0
687	20241120	095500	2455543	1989	1989	1989	1989	0
688	20241120	095400	2455543	1989	1989	1989	1989	1
689	20241120	095300	2453554	1983	1983	1983	1983	0
690	20241120	095200	2453554	1983	1983	1983	1983	358
691	20241120	095100	1743640	1989	1989	1989	1989	0
692	20241120	095000	1743640	1989	1989	1989	1989	0
693	20241120	094900	1743640	1989	1989	1989	1989	0
694	20241120	094800	1743640	1989	1989	1989	1989	0
695	20241120	094700	1743640	1989	1989	1989	1989	1
696	20241120	094600	1741651	1983	1983	1983	1983	2
697	20241120	094500	1737685	1989	1989	1989	1989	0
698	20241120	094400	1737685	1989	1989	1989	1989	0
699	20241120	094300	1737685	1989	1989	1989	1989	6
700	20241120	094200	1725751	1989	1989	1989	1989	10
701	20241120	094100	1705861	1989	1989	1989	1989	0
702	20241120	094000	1705861	1989	1989	1989	1989	0
703	20241120	093900	1705861	1989	1989	1989	1989	0
704	20241120	093800	1705861	1989	1989	1989	1989	0
705	20241120	093700	1705861	1989	1986	1989	1984	562
706	20241120	093600	590278	1990	1990	1990	1990	0
707	20241120	093500	590278	1990	1990	1990	1990	0
708	20241120	093400	590278	1990	1990	1990	1990	0
709	20241120	093300	590278	1990	1990	1990	1990	0
710	20241120	093200	590278	1990	1987	1990	1987	51
711	20241120	093100	488938	1990	1990	1990	1990	0
712	20241120	093000	488938	1990	1990	1990	1990	5
713	20241120	092900	478988	1990	1990	1990	1990	0
714	20241120	092800	478988	1990	1990	1990	1990	0
715	20241120	092700	478988	1990	1990	1990	1990	0
716	20241120	092600	478988	1990	1990	1990	1990	1
717	20241120	092500	476998	1990	1990	1990	1990	30
718	20241120	092400	417298	1990	1990	1990	1990	2
719	20241120	092300	413318	1990	1990	1990	1990	0
720	20241120	092200	413318	1990	1990	1990	1990	0
721	20241120	092100	413318	1990	1990	1990	1990	0
722	20241120	092000	413318	1990	1990	1990	1990	0
723	20241120	091900	413318	1990	1990	1990	1990	0
724	20241120	091800	413318	1990	1990	1990	1990	0
725	20241120	091700	413318	1990	1990	1990	1990	0
726	20241120	091600	413318	1990	1990	1990	1990	0
727	20241120	091500	413318	1990	1990	1990	1990	0
728	20241120	091400	413318	1990	1990	1990	1990	0
729	20241120	091300	413318	1990	1990	1990	1990	0
730	20241120	091200	413318	1990	1990	1990	1990	0
731	20241120	091100	413318	1990	1989	1990	1989	3
732	20241120	091000	407350	1990	1990	1990	1990	0
733	20241120	090900	407350	1990	1990	1990	1990	0
734	20241120	090800	407350	1990	1990	1990	1990	0
735	20241120	090700	407350	1990	1990	1990	1990	0
736	20241120	090600	407350	1990	1990	1990	1990	1
737	20241120	090500	405360	1990	1990	1990	1990	1
738	20241120	090400	403370	1990	1990	1990	1990	0
739	20241120	090300	403370	1990	1990	1990	1990	0
740	20241120	090200	403370	1990	1990	1990	1990	2
741	20241120	090100	399390	1987	1987	1987	1987	200
742	20241120	090000	1990	1990	1990	1990	1990	1