KissMeData/175250/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202600	181553942	1961	1961	1961	1961	2006
3	20241122	202500	181553942	1961	1961	1961	1961	0
4	20241122	202400	181553942	1961	1961	1961	1961	0
5	20241122	202300	181553942	1961	1961	1961	1961	0
6	20241122	202200	181553942	1961	1961	1961	1961	0
7	20241122	202100	181553942	1961	1961	1961	1961	0
8	20241122	202000	181553942	1961	1961	1961	1961	0
9	20241122	201900	181553942	1961	1961	1961	1961	0
10	20241122	201800	181553942	1961	1961	1961	1961	0
11	20241122	201700	181553942	1961	1961	1961	1961	0
12	20241122	201600	181553942	1961	1961	1961	1961	0
13	20241122	201500	181553942	1961	1961	1961	1961	0
14	20241122	201400	181553942	1961	1961	1961	1961	0
15	20241122	201300	181553942	1961	1961	1961	1961	0
16	20241122	201200	181553942	1961	1961	1961	1961	0
17	20241122	201100	181553942	1961	1961	1961	1961	0
18	20241122	201000	181553942	1961	1961	1961	1961	0
19	20241122	200900	181553942	1961	1961	1961	1961	0
20	20241122	200800	181553942	1961	1961	1961	1961	0
21	20241122	200700	181553942	1961	1961	1961	1961	0
22	20241122	200600	181553942	1961	1961	1961	1961	0
23	20241122	200500	181553942	1961	1961	1961	1961	0
24	20241122	200400	181553942	1961	1961	1961	1961	0
25	20241122	200300	181553942	1961	1961	1961	1961	0
26	20241122	200200	181553942	1961	1961	1961	1961	0
27	20241122	200100	181553942	1961	1961	1961	1961	0
28	20241122	200000	181553942	1961	1961	1961	1961	0
29	20241122	195900	181553942	1961	1961	1961	1961	0
30	20241122	195800	181553942	1961	1961	1961	1961	0
31	20241122	195700	181553942	1961	1961	1961	1961	0
32	20241122	195600	181553942	1961	1961	1961	1961	2006
33	20241122	195500	181553942	1961	1961	1961	1961	0
34	20241122	195400	181553942	1961	1961	1961	1961	0
35	20241122	195300	181553942	1961	1961	1961	1961	0
36	20241122	195200	181553942	1961	1961	1961	1961	0
37	20241122	195100	181553942	1961	1961	1961	1961	0
38	20241122	195000	181553942	1961	1961	1961	1961	0
39	20241122	194900	181553942	1961	1961	1961	1961	0
40	20241122	194800	181553942	1961	1961	1961	1961	0
41	20241122	194700	181553942	1961	1961	1961	1961	0
42	20241122	194600	181553942	1961	1961	1961	1961	0
43	20241122	194500	181553942	1961	1961	1961	1961	0
44	20241122	194400	181553942	1961	1961	1961	1961	0
45	20241122	194300	181553942	1961	1961	1961	1961	0
46	20241122	194200	181553942	1961	1961	1961	1961	0
47	20241122	194100	181553942	1961	1961	1961	1961	0
48	20241122	194000	181553942	1961	1961	1961	1961	0
49	20241122	193900	181553942	1961	1961	1961	1961	0
50	20241122	193800	181553942	1961	1961	1961	1961	0
51	20241122	193700	181553942	1961	1961	1961	1961	0
52	20241122	193600	181553942	1961	1961	1961	1961	0
53	20241122	193500	181553942	1961	1961	1961	1961	0
54	20241122	193400	181553942	1961	1961	1961	1961	0
55	20241122	193300	181553942	1961	1961	1961	1961	0
56	20241122	193200	181553942	1961	1961	1961	1961	0
57	20241122	193100	181553942	1961	1961	1961	1961	0
58	20241122	193000	181553942	1961	1961	1961	1961	0
59	20241122	192900	181553942	1961	1961	1961	1961	0
60	20241122	192800	181553942	1961	1961	1961	1961	0
61	20241122	192700	181553942	1961	1961	1961	1961	0
62	20241122	192600	181553942	1961	1961	1961	1961	2006
63	20241122	192500	181553942	1961	1961	1961	1961	0
64	20241122	192400	181553942	1961	1961	1961	1961	0
65	20241122	192300	181553942	1961	1961	1961	1961	0
66	20241122	192200	181553942	1961	1961	1961	1961	0
67	20241122	192100	181553942	1961	1961	1961	1961	0
68	20241122	192000	181553942	1961	1961	1961	1961	0
69	20241122	191900	181553942	1961	1961	1961	1961	0
70	20241122	191800	181553942	1961	1961	1961	1961	0
71	20241122	191700	181553942	1961	1961	1961	1961	0
72	20241122	191600	181553942	1961	1961	1961	1961	0
73	20241122	191500	181553942	1961	1961	1961	1961	0
74	20241122	191400	181553942	1961	1961	1961	1961	0
75	20241122	191300	181553942	1961	1961	1961	1961	0
76	20241122	191200	181553942	1961	1961	1961	1961	0
77	20241122	191100	181553942	1961	1961	1961	1961	0
78	20241122	191000	181553942	1961	1961	1961	1961	0
79	20241122	190900	181553942	1961	1961	1961	1961	0
80	20241122	190800	181553942	1961	1961	1961	1961	0
81	20241122	190700	181553942	1961	1961	1961	1961	0
82	20241122	190600	181553942	1961	1961	1961	1961	0
83	20241122	190500	181553942	1961	1961	1961	1961	0
84	20241122	190400	181553942	1961	1961	1961	1961	0
85	20241122	190300	181553942	1961	1961	1961	1961	0
86	20241122	190200	181553942	1961	1961	1961	1961	0
87	20241122	190100	181553942	1961	1961	1961	1961	0
88	20241122	190000	181553942	1961	1961	1961	1961	0
89	20241122	185900	181553942	1961	1961	1961	1961	0
90	20241122	185800	181553942	1961	1961	1961	1961	0
91	20241122	185700	181553942	1961	1961	1961	1961	0
92	20241122	185600	181553942	1961	1961	1961	1961	2006
93	20241122	185500	181553942	1961	1961	1961	1961	0
94	20241122	185400	181553942	1961	1961	1961	1961	0
95	20241122	185300	181553942	1961	1961	1961	1961	0
96	20241122	185200	181553942	1961	1961	1961	1961	0
97	20241122	185100	181553942	1961	1961	1961	1961	0
98	20241122	185000	181553942	1961	1961	1961	1961	0
99	20241122	184900	181553942	1961	1961	1961	1961	0
100	20241122	184800	181553942	1961	1961	1961	1961	0
101	20241122	184700	181553942	1961	1961	1961	1961	0
102	20241122	184600	181553942	1961	1961	1961	1961	0
103	20241122	184500	181553942	1961	1961	1961	1961	0
104	20241122	184400	181553942	1961	1961	1961	1961	0
105	20241122	184300	181553942	1961	1961	1961	1961	0
106	20241122	184200	181553942	1961	1961	1961	1961	0
107	20241122	184100	181553942	1961	1961	1961	1961	0
108	20241122	184000	181553942	1961	1961	1961	1961	0
109	20241122	183900	181553942	1961	1961	1961	1961	0
110	20241122	183800	181553942	1961	1961	1961	1961	0
111	20241122	183700	181553942	1961	1961	1961	1961	0
112	20241122	183600	181553942	1961	1961	1961	1961	0
113	20241122	183500	181553942	1961	1961	1961	1961	0
114	20241122	183400	181553942	1961	1961	1961	1961	0
115	20241122	183300	181553942	1961	1961	1961	1961	0
116	20241122	183200	181553942	1961	1961	1961	1961	0
117	20241122	183100	181553942	1961	1961	1961	1961	0
118	20241122	183000	181553942	1961	1961	1961	1961	0
119	20241122	182900	181553942	1961	1961	1961	1961	0
120	20241122	182800	181553942	1961	1961	1961	1961	0
121	20241122	182700	181553942	1961	1961	1961	1961	0
122	20241122	182600	181553942	1961	1961	1961	1961	2006
123	20241122	182500	181553942	1961	1961	1961	1961	0
124	20241122	182400	181553942	1961	1961	1961	1961	0
125	20241122	182300	181553942	1961	1961	1961	1961	0
126	20241122	182200	181553942	1961	1961	1961	1961	0
127	20241122	182100	181553942	1961	1961	1961	1961	0
128	20241122	182000	181553942	1961	1961	1961	1961	0
129	20241122	181900	181553942	1961	1961	1961	1961	0
130	20241122	181800	181553942	1961	1961	1961	1961	0
131	20241122	181700	181553942	1961	1961	1961	1961	0
132	20241122	181600	181553942	1961	1961	1961	1961	0
133	20241122	181500	181553942	1961	1961	1961	1961	0
134	20241122	181400	181553942	1961	1961	1961	1961	0
135	20241122	181300	181553942	1961	1961	1961	1961	0
136	20241122	181200	181553942	1961	1961	1961	1961	0
137	20241122	181100	181553942	1961	1961	1961	1961	0
138	20241122	181000	181553942	1961	1961	1961	1961	0
139	20241122	180900	181553942	1961	1961	1961	1961	0
140	20241122	180800	181553942	1961	1961	1961	1961	0
141	20241122	180700	181553942	1961	1961	1961	1961	0
142	20241122	180600	181553942	1961	1961	1961	1961	0
143	20241122	180500	181553942	1961	1961	1961	1961	0
144	20241122	180400	181553942	1961	1961	1961	1961	0
145	20241122	180300	181553942	1961	1961	1961	1961	0
146	20241122	180200	181553942	1961	1961	1961	1961	0
147	20241122	180100	181553942	1961	1961	1961	1961	0
148	20241122	180000	181553942	1961	1961	1961	1961	0
149	20241122	175900	181553942	1961	1961	1961	1961	0
150	20241122	175800	181553942	1961	1961	1961	1961	0
151	20241122	175700	181553942	1961	1961	1961	1961	0
152	20241122	175600	181553942	1961	1961	1961	1961	2006
153	20241122	175500	181553942	1961	1961	1961	1961	0
154	20241122	175400	181553942	1961	1961	1961	1961	0
155	20241122	175300	181553942	1961	1961	1961	1961	0
156	20241122	175200	181553942	1961	1961	1961	1961	0
157	20241122	175100	181553942	1961	1961	1961	1961	0
158	20241122	175000	181553942	1961	1961	1961	1961	0
159	20241122	174900	181553942	1961	1961	1961	1961	0
160	20241122	174800	181553942	1961	1961	1961	1961	0
161	20241122	174700	181553942	1961	1961	1961	1961	0
162	20241122	174600	181553942	1961	1961	1961	1961	0
163	20241122	174500	181553942	1961	1961	1961	1961	0
164	20241122	174400	181553942	1961	1961	1961	1961	0
165	20241122	174300	181553942	1961	1961	1961	1961	0
166	20241122	174200	181553942	1961	1961	1961	1961	0
167	20241122	174100	181553942	1961	1961	1961	1961	0
168	20241122	174000	181553942	1961	1961	1961	1961	0
169	20241122	173900	181553942	1961	1961	1961	1961	0
170	20241122	173800	181553942	1961	1961	1961	1961	0
171	20241122	173700	181553942	1961	1961	1961	1961	0
172	20241122	173600	181553942	1961	1961	1961	1961	0
173	20241122	173500	181553942	1961	1961	1961	1961	0
174	20241122	173400	181553942	1961	1961	1961	1961	0
175	20241122	173300	181553942	1961	1961	1961	1961	0
176	20241122	173200	181553942	1961	1961	1961	1961	0
177	20241122	173100	181553942	1961	1961	1961	1961	0
178	20241122	173000	181553942	1961	1961	1961	1961	0
179	20241122	172900	181553942	1961	1961	1961	1961	0
180	20241122	172800	181553942	1961	1961	1961	1961	0
181	20241122	172700	181553942	1961	1961	1961	1961	0
182	20241122	172600	181553942	1961	1961	1961	1961	2006
183	20241122	172500	181553942	1961	1961	1961	1961	0
184	20241122	172400	181553942	1961	1961	1961	1961	0
185	20241122	172300	181553942	1961	1961	1961	1961	0
186	20241122	172200	181553942	1961	1961	1961	1961	0
187	20241122	172100	181553942	1961	1961	1961	1961	0
188	20241122	172000	181553942	1961	1961	1961	1961	0
189	20241122	171900	181553942	1961	1961	1961	1961	0
190	20241122	171800	181553942	1961	1961	1961	1961	0
191	20241122	171700	181553942	1961	1961	1961	1961	0
192	20241122	171600	181553942	1961	1961	1961	1961	0
193	20241122	171500	181553942	1961	1961	1961	1961	0
194	20241122	171400	181553942	1961	1961	1961	1961	0
195	20241122	171300	181553942	1961	1961	1961	1961	0
196	20241122	171200	181553942	1961	1961	1961	1961	0
197	20241122	171100	181553942	1961	1961	1961	1961	0
198	20241122	171000	181553942	1961	1961	1961	1961	0
199	20241122	170900	181553942	1961	1961	1961	1961	0
200	20241122	170800	181553942	1961	1961	1961	1961	0
201	20241122	170700	181553942	1961	1961	1961	1961	0
202	20241122	170600	181553942	1961	1961	1961	1961	0
203	20241122	170500	181553942	1961	1961	1961	1961	0
204	20241122	170400	181553942	1961	1961	1961	1961	0
205	20241122	170300	181553942	1961	1961	1961	1961	0
206	20241122	170200	181553942	1961	1961	1961	1961	0
207	20241122	170100	181553942	1961	1961	1961	1961	0
208	20241122	170000	181553942	1961	1961	1961	1961	0
209	20241122	165900	181553942	1961	1961	1961	1961	0
210	20241122	165800	181553942	1961	1961	1961	1961	0
211	20241122	165700	181553942	1961	1961	1961	1961	0
212	20241122	165600	181553942	1961	1961	1961	1961	2006
213	20241122	165500	181553942	1961	1961	1961	1961	0
214	20241122	165400	181553942	1961	1961	1961	1961	0
215	20241122	165300	181553942	1961	1961	1961	1961	0
216	20241122	165200	181553942	1961	1961	1961	1961	0
217	20241122	165100	181553942	1961	1961	1961	1961	0
218	20241122	165000	181553942	1961	1961	1961	1961	0
219	20241122	164900	181553942	1961	1961	1961	1961	0
220	20241122	164800	181553942	1961	1961	1961	1961	0
221	20241122	164700	181553942	1961	1961	1961	1961	0
222	20241122	164600	181553942	1961	1961	1961	1961	0
223	20241122	164500	181553942	1961	1961	1961	1961	0
224	20241122	164400	181553942	1961	1961	1961	1961	0
225	20241122	164300	181553942	1961	1961	1961	1961	0
226	20241122	164200	181553942	1961	1961	1961	1961	0
227	20241122	164100	181553942	1961	1961	1961	1961	0
228	20241122	164000	181553942	1961	1961	1961	1961	0
229	20241122	163900	181553942	1961	1961	1961	1961	0
230	20241122	163800	181553942	1961	1961	1961	1961	0
231	20241122	163700	181553942	1961	1961	1961	1961	0
232	20241122	163600	181553942	1961	1961	1961	1961	0
233	20241122	163500	181553942	1961	1961	1961	1961	0
234	20241122	163400	181553942	1961	1961	1961	1961	0
235	20241122	163300	181553942	1961	1961	1961	1961	0
236	20241122	163200	181553942	1961	1961	1961	1961	0
237	20241122	163100	181553942	1961	1961	1961	1961	0
238	20241122	163000	181553942	1961	1961	1961	1961	0
239	20241122	162900	181553942	1961	1961	1961	1961	0
240	20241122	162800	181553942	1961	1961	1961	1961	0
241	20241122	162700	181553942	1961	1961	1961	1961	0
242	20241122	162600	181553942	1961	1961	1961	1961	2006
243	20241122	162500	181553942	1961	1961	1961	1961	0
244	20241122	162400	181553942	1961	1961	1961	1961	0
245	20241122	162300	181553942	1961	1961	1961	1961	0
246	20241122	162200	181553942	1961	1961	1961	1961	0
247	20241122	162100	181553942	1961	1961	1961	1961	0
248	20241122	162000	181553942	1961	1961	1961	1961	0
249	20241122	161900	181553942	1961	1961	1961	1961	0
250	20241122	161800	181553942	1961	1961	1961	1961	0
251	20241122	161700	181553942	1961	1961	1961	1961	0
252	20241122	161600	181553942	1961	1961	1961	1961	0
253	20241122	161500	181553942	1961	1961	1961	1961	0
254	20241122	161400	181553942	1961	1961	1961	1961	0
255	20241122	161300	181553942	1961	1961	1961	1961	0
256	20241122	161200	181553942	1961	1961	1961	1961	0
257	20241122	161100	181553942	1961	1961	1961	1961	0
258	20241122	161000	181553942	1961	1961	1961	1961	0
259	20241122	160900	181553942	1961	1961	1961	1961	0
260	20241122	160800	181553942	1961	1961	1961	1961	0
261	20241122	160700	181553942	1961	1961	1961	1961	0
262	20241122	160600	181553942	1961	1961	1961	1961	0
263	20241122	160500	181553942	1961	1961	1961	1961	0
264	20241122	160400	181553942	1961	1961	1961	1961	0
265	20241122	160300	181553942	1961	1961	1961	1961	0
266	20241122	160200	181553942	1961	1961	1961	1961	0
267	20241122	160100	181553942	1961	1961	1961	1961	0
268	20241122	160000	181553942	1961	1961	1961	1961	0
269	20241122	155900	181553942	1961	1961	1961	1961	0
270	20241122	155800	181553942	1961	1961	1961	1961	0
271	20241122	155700	181553942	1961	1961	1961	1961	0
272	20241122	155600	181553942	1961	1961	1961	1961	2006
273	20241122	155500	181553942	1961	1961	1961	1961	0
274	20241122	155400	181553942	1961	1961	1961	1961	0
275	20241122	155300	181553942	1961	1961	1961	1961	0
276	20241122	155200	181553942	1961	1961	1961	1961	0
277	20241122	155100	181553942	1961	1961	1961	1961	0
278	20241122	155000	181553942	1961	1961	1961	1961	0
279	20241122	154900	181553942	1961	1961	1961	1961	0
280	20241122	154800	181553942	1961	1961	1961	1961	0
281	20241122	154700	181553942	1961	1961	1961	1961	0
282	20241122	154600	181553942	1961	1961	1961	1961	0
283	20241122	154500	181553942	1961	1961	1961	1961	0
284	20241122	154400	181553942	1961	1961	1961	1961	0
285	20241122	154300	181553942	1961	1961	1961	1961	0
286	20241122	154200	181553942	1961	1961	1961	1961	0
287	20241122	154100	181553942	1961	1961	1961	1961	0
288	20241122	154000	181553942	1961	1961	1961	1961	0
289	20241122	153900	181553942	1961	1961	1961	1961	0
290	20241122	153800	181553942	1961	1961	1961	1961	0
291	20241122	153700	181553942	1961	1961	1961	1961	0
292	20241122	153600	181553942	1961	1961	1961	1961	0
293	20241122	153500	181553942	1961	1961	1961	1961	0
294	20241122	153400	181553942	1961	1961	1961	1961	0
295	20241122	153300	181553942	1961	1961	1961	1961	0
296	20241122	153200	181553942	1961	1961	1961	1961	0
297	20241122	153100	181553942	1961	1961	1961	1961	0
298	20241122	153000	181553942	1961	1961	1961	1961	2006
299	20241122	152900	177620176	1962	1962	1962	1962	0
300	20241122	152800	177620176	1962	1962	1962	1962	0
301	20241122	152700	177620176	1962	1962	1962	1962	0
302	20241122	152600	177620176	1962	1962	1962	1962	0
303	20241122	152500	177620176	1962	1962	1962	1962	0
304	20241122	152400	177620176	1962	1962	1962	1962	0
305	20241122	152300	177620176	1962	1962	1962	1962	0
306	20241122	152200	177620176	1962	1962	1962	1962	0
307	20241122	152100	177620176	1962	1962	1962	1962	0
308	20241122	152000	177620176	1962	1962	1962	1962	0
309	20241122	151900	177620176	1962	1962	1962	1962	5
310	20241122	151800	177610366	1962	1962	1962	1960	2003
311	20241122	151700	173684480	1962	1962	1962	1962	1
312	20241122	151600	173682518	1963	1960	1963	1958	573
313	20241122	151500	172560207	1960	1962	1962	1960	1500
314	20241122	151400	169620005	1964	1967	1967	1964	110
315	20241122	151300	169403962	1968	1964	1968	1964	787
316	20241122	151200	167858290	1964	1962	1964	1962	496
317	20241122	151100	166884742	1963	1963	1963	1963	0
318	20241122	151000	166884742	1963	1963	1963	1963	0
319	20241122	150900	166884742	1963	1959	1963	1959	1440
320	20241122	150800	164063774	1959	1959	1959	1959	71
321	20241122	150700	163924685	1964	1964	1964	1964	0
322	20241122	150600	163924685	1964	1964	1964	1964	2
323	20241122	150500	163920757	1959	1962	1964	1959	172
324	20241122	150400	163583324	1964	1964	1964	1964	0
325	20241122	150300	163583324	1964	1964	1964	1964	0
326	20241122	150200	163583324	1964	1964	1964	1964	0
327	20241122	150100	163583324	1964	1964	1964	1964	0
328	20241122	150000	163583324	1964	1964	1964	1964	0
329	20241122	145900	163583324	1964	1964	1964	1964	0
330	20241122	145800	163583324	1964	1964	1964	1964	0
331	20241122	145700	163583324	1964	1964	1964	1964	0
332	20241122	145600	163583324	1964	1964	1964	1964	0
333	20241122	145500	163583324	1964	1964	1964	1964	0
334	20241122	145400	163583324	1964	1964	1964	1964	0
335	20241122	145300	163583324	1964	1964	1964	1964	0
336	20241122	145200	163583324	1964	1964	1964	1964	43
337	20241122	145100	163498872	1964	1964	1964	1964	1
338	20241122	145000	163496908	1958	1958	1958	1958	433
339	20241122	144900	162649094	1964	1964	1964	1964	0
340	20241122	144800	162649094	1964	1964	1964	1964	0
341	20241122	144700	162649094	1964	1964	1964	1964	1
342	20241122	144600	162647130	1964	1960	1964	1958	4
343	20241122	144500	162639290	1964	1964	1964	1964	0
344	20241122	144400	162639290	1964	1964	1964	1964	0
345	20241122	144300	162639290	1964	1964	1964	1964	0
346	20241122	144200	162639290	1964	1964	1964	1964	0
347	20241122	144100	162639290	1964	1964	1964	1964	0
348	20241122	144000	162639290	1964	1961	1964	1961	51
349	20241122	143900	162539276	1963	1961	1963	1961	4
350	20241122	143800	162531430	1964	1964	1964	1964	0
351	20241122	143700	162531430	1964	1964	1964	1964	1
352	20241122	143600	162529466	1964	1964	1964	1964	0
353	20241122	143500	162529466	1964	1961	1964	1961	53
354	20241122	143400	162425530	1963	1963	1963	1963	0
355	20241122	143300	162425530	1963	1963	1963	1961	1635
356	20241122	143200	159218671	1963	1963	1963	1963	301
357	20241122	143100	158627808	1961	1961	1961	1961	0
358	20241122	143000	158627808	1961	1961	1961	1961	0
359	20241122	142900	158627808	1961	1961	1961	1961	7
360	20241122	142800	158614081	1962	1961	1962	1961	482
361	20241122	142700	157668869	1961	1958	1961	1958	3
362	20241122	142600	157662992	1961	1961	1961	1961	0
363	20241122	142500	157662992	1961	1952	1961	1952	4
364	20241122	142400	157655166	1952	1952	1952	1952	456
365	20241122	142300	156765054	1953	1953	1953	1953	200
366	20241122	142200	156374454	1960	1960	1960	1960	0
367	20241122	142100	156374454	1960	1960	1960	1960	85
368	20241122	142000	156207854	1953	1953	1953	1953	657
369	20241122	141900	154924733	1953	1953	1953	1953	0
370	20241122	141800	154924733	1953	1960	1960	1953	136
371	20241122	141700	154659118	1953	1961	1961	1953	4
372	20241122	141600	154651298	1958	1958	1958	1958	0
373	20241122	141500	154651298	1958	1958	1958	1958	400
374	20241122	141400	153868098	1958	1958	1958	1958	26
375	20241122	141300	153817190	1953	1953	1953	1953	0
376	20241122	141200	153817190	1953	1953	1953	1953	9
377	20241122	141100	153799613	1963	1963	1963	1963	0
378	20241122	141000	153799613	1963	1963	1963	1963	0
379	20241122	140900	153799613	1963	1963	1963	1963	0
380	20241122	140800	153799613	1963	1963	1963	1963	0
381	20241122	140700	153799613	1963	1963	1963	1963	0
382	20241122	140600	153799613	1963	1963	1963	1963	2
383	20241122	140500	153795687	1953	1953	1953	1953	194
384	20241122	140400	153416805	1964	1964	1964	1964	0
385	20241122	140300	153416805	1964	1963	1964	1963	475
386	20241122	140200	152483910	1964	1964	1964	1964	0
387	20241122	140100	152483910	1964	1964	1964	1964	0
388	20241122	140000	152483910	1964	1964	1964	1964	0
389	20241122	135900	152483910	1964	1964	1964	1964	0
390	20241122	135800	152483910	1964	1964	1964	1964	2
391	20241122	135700	152479982	1956	1956	1956	1956	0
392	20241122	135600	152479982	1956	1952	1956	1952	501
393	20241122	135500	151502026	1956	1956	1956	1956	0
394	20241122	135400	151502026	1956	1956	1956	1956	436
395	20241122	135300	150649210	1956	1956	1956	1956	6
396	20241122	135200	150637474	1956	1956	1956	1956	0
397	20241122	135100	150637474	1956	1956	1956	1956	1
398	20241122	135000	150635518	1955	1955	1955	1955	28
399	20241122	134900	150580778	1952	1952	1952	1952	0
400	20241122	134800	150580778	1952	1952	1952	1952	0
401	20241122	134700	150580778	1952	1955	1955	1952	83
402	20241122	134600	150418516	1956	1956	1956	1956	476
403	20241122	134500	149487460	1956	1956	1956	1956	277
404	20241122	134400	148945648	1965	1965	1965	1965	30
405	20241122	134300	148886698	1965	1965	1965	1965	0
406	20241122	134200	148886698	1965	1965	1965	1965	500
407	20241122	134100	147904198	1965	1965	1965	1965	0
408	20241122	134000	147904198	1965	1965	1965	1965	0
409	20241122	133900	147904198	1965	1965	1965	1965	1526
410	20241122	133800	144905608	1968	1968	1968	1968	0
411	20241122	133700	144905608	1968	1968	1968	1968	0
412	20241122	133600	144905608	1968	1968	1968	1968	55
413	20241122	133500	144797368	1969	1969	1969	1969	0
414	20241122	133400	144797368	1969	1969	1969	1969	0
415	20241122	133300	144797368	1969	1969	1969	1969	0
416	20241122	133200	144797368	1969	1969	1969	1969	0
417	20241122	133100	144797368	1969	1969	1969	1969	1
418	20241122	133000	144795399	1965	1965	1965	1965	450
419	20241122	132900	143911149	1965	1965	1965	1965	0
420	20241122	132800	143911149	1965	1965	1965	1965	0
421	20241122	132700	143911149	1965	1963	1965	1963	160
422	20241122	132600	143596822	1964	1964	1964	1964	0
423	20241122	132500	143596822	1964	1964	1964	1964	0
424	20241122	132400	143596822	1964	1964	1964	1964	4
425	20241122	132300	143588966	1964	1964	1964	1964	0
426	20241122	132200	143588966	1964	1964	1964	1964	0
427	20241122	132100	143588966	1964	1964	1964	1964	0
428	20241122	132000	143588966	1964	1964	1964	1964	1
429	20241122	131900	143587002	1964	1964	1964	1964	0
430	20241122	131800	143587002	1964	1963	1964	1963	3295
431	20241122	131700	137115699	1963	1963	1963	1963	0
432	20241122	131600	137115699	1963	1963	1963	1963	74
433	20241122	131500	136970437	1963	1963	1963	1963	0
434	20241122	131400	136970437	1963	1963	1963	1963	0
435	20241122	131300	136970437	1963	1963	1963	1963	0
436	20241122	131200	136970437	1963	1951	1963	1951	21
437	20241122	131100	136929454	1951	1951	1951	1951	0
438	20241122	131000	136929454	1951	1951	1951	1951	0
439	20241122	130900	136929454	1951	1951	1951	1951	0
440	20241122	130800	136929454	1951	1956	1956	1951	2164
441	20241122	130700	132702448	1969	1969	1969	1969	0
442	20241122	130600	132702448	1969	1969	1969	1969	0
443	20241122	130500	132702448	1969	1969	1969	1969	0
444	20241122	130400	132702448	1969	1969	1969	1969	0
445	20241122	130300	132702448	1969	1969	1969	1969	0
446	20241122	130200	132702448	1969	1969	1969	1969	0
447	20241122	130100	132702448	1969	1969	1969	1969	0
448	20241122	130000	132702448	1969	1969	1969	1969	104
449	20241122	125900	132497672	1969	1969	1969	1969	0
450	20241122	125800	132497672	1969	1969	1969	1969	0
451	20241122	125700	132497672	1969	1969	1969	1969	5
452	20241122	125600	132487827	1963	1955	1963	1955	959
453	20241122	125500	130612734	1955	1954	1955	1954	59
454	20241122	125400	130497444	1954	1954	1954	1954	0
455	20241122	125300	130497444	1954	1955	1955	1954	322
456	20241122	125200	129867935	1955	1955	1955	1955	0
457	20241122	125100	129867935	1955	1955	1955	1955	2
458	20241122	125000	129864025	1958	1958	1958	1958	1
459	20241122	124900	129862067	1955	1955	1955	1955	0
460	20241122	124800	129862067	1955	1955	1955	1955	0
461	20241122	124700	129862067	1955	1955	1955	1955	75
462	20241122	124600	129715442	1955	1955	1955	1955	11
463	20241122	124500	129693937	1958	1958	1958	1958	0
464	20241122	124400	129693937	1958	1958	1958	1958	0
465	20241122	124300	129693937	1958	1954	1958	1954	1104
466	20241122	124200	127536524	1957	1957	1957	1957	0
467	20241122	124100	127536524	1957	1957	1957	1957	2
468	20241122	124000	127532610	1957	1957	1957	1957	2
469	20241122	123900	127528696	1958	1954	1958	1954	30
470	20241122	123800	127469960	1954	1954	1954	1954	20
471	20241122	123700	127430880	1954	1955	1955	1954	10
472	20241122	123600	127411338	1954	1954	1954	1954	354
473	20241122	123500	126719622	1954	1954	1954	1954	0
474	20241122	123400	126719622	1954	1954	1954	1954	0
475	20241122	123300	126719622	1954	1954	1954	1954	0
476	20241122	123200	126719622	1954	1957	1957	1954	141
477	20241122	123100	126444090	1955	1955	1955	1955	81
478	20241122	123000	126285735	1956	1956	1956	1956	0
479	20241122	122900	126285735	1956	1956	1956	1956	3416
480	20241122	122800	119604039	1970	1970	1970	1970	0
481	20241122	122700	119604039	1970	1970	1970	1970	2
482	20241122	122600	119600099	1970	1970	1970	1970	45
483	20241122	122500	119511449	1970	1970	1970	1970	2
484	20241122	122400	119507509	1970	1970	1970	1970	0
485	20241122	122300	119507509	1970	1970	1970	1970	0
486	20241122	122200	119507509	1970	1970	1970	1970	0
487	20241122	122100	119507509	1970	1969	1970	1969	98
488	20241122	122000	119314546	1969	1969	1969	1969	0
489	20241122	121900	119314546	1969	1969	1969	1969	0
490	20241122	121800	119314546	1969	1969	1969	1969	0
491	20241122	121700	119314546	1969	1969	1969	1969	0
492	20241122	121600	119314546	1969	1969	1969	1969	2
493	20241122	121500	119310608	1969	1969	1969	1969	0
494	20241122	121400	119310608	1969	1969	1969	1969	0
495	20241122	121300	119310608	1969	1968	1969	1968	2
496	20241122	121200	119306671	1954	1954	1954	1954	1
497	20241122	121100	119304717	1969	1969	1969	1969	0
498	20241122	121000	119304717	1969	1969	1969	1969	0
499	20241122	120900	119304717	1969	1969	1969	1969	0
500	20241122	120800	119304717	1969	1968	1969	1968	1293
501	20241122	120700	116759977	1966	1966	1966	1966	102
502	20241122	120600	116559445	1966	1966	1966	1966	2
503	20241122	120500	116555513	1966	1966	1966	1966	0
504	20241122	120400	116555513	1966	1966	1966	1966	0
505	20241122	120300	116555513	1966	1966	1966	1966	0
506	20241122	120200	116555513	1966	1966	1966	1966	0
507	20241122	120100	116555513	1966	1966	1966	1966	0
508	20241122	120000	116555513	1966	1966	1966	1966	9
509	20241122	115900	116537819	1966	1966	1966	1966	5
510	20241122	115800	116527989	1966	1965	1966	1965	82
511	20241122	115700	116366787	1949	1949	1949	1949	0
512	20241122	115600	116366787	1949	1949	1949	1949	0
513	20241122	115500	116366787	1949	1949	1949	1949	100
514	20241122	115400	116171887	1949	1949	1949	1949	1505
515	20241122	115300	113238642	1949	1956	1956	1949	1000
516	20241122	115200	111289109	1968	1968	1968	1968	0
517	20241122	115100	111289109	1968	1968	1968	1968	0
518	20241122	115000	111289109	1968	1968	1968	1968	0
519	20241122	114900	111289109	1968	1968	1968	1968	0
520	20241122	114800	111289109	1968	1968	1968	1968	6
521	20241122	114700	111277301	1955	1956	1956	1955	143
522	20241122	114600	110997618	1960	1960	1960	1960	0
523	20241122	114500	110997618	1960	1960	1960	1960	100
524	20241122	114400	110801618	1969	1969	1969	1969	12
525	20241122	114300	110777990	1969	1969	1969	1969	0
526	20241122	114200	110777990	1969	1969	1969	1969	0
527	20241122	114100	110777990	1969	1969	1969	1969	0
528	20241122	114000	110777990	1969	1969	1969	1969	0
529	20241122	113900	110777990	1969	1969	1969	1969	0
530	20241122	113800	110777990	1969	1968	1969	1968	100
531	20241122	113700	110581118	1956	1956	1956	1956	500
532	20241122	113600	109603118	1955	1955	1955	1955	1
533	20241122	113500	109601163	1955	1955	1955	1955	0
534	20241122	113400	109601163	1955	1955	1955	1955	0
535	20241122	113300	109601163	1955	1955	1955	1955	0
536	20241122	113200	109601163	1955	1965	1965	1955	779
537	20241122	113100	108078188	1965	1967	1967	1965	100
538	20241122	113000	107881588	1968	1968	1968	1968	0
539	20241122	112900	107881588	1968	1968	1968	1968	25
540	20241122	112800	107832388	1968	1968	1968	1968	0
541	20241122	112700	107832388	1968	1968	1968	1968	1
542	20241122	112600	107830420	1970	1970	1970	1970	0
543	20241122	112500	107830420	1970	1968	1970	1968	1091
544	20241122	112400	105681781	1968	1968	1968	1968	1066
545	20241122	112300	103583893	1968	1950	1968	1950	335
546	20241122	112200	102930607	1950	1951	1951	1950	592
547	20241122	112100	101775932	1951	1951	1951	1951	0
548	20241122	112000	101775932	1951	1951	1951	1951	191
549	20241122	111900	101403291	1951	1953	1953	1950	538
550	20241122	111800	100353642	1953	1961	1965	1953	1258
551	20241122	111700	97894730	1965	1965	1965	1965	1
552	20241122	111600	97892765	1965	1966	1966	1965	35
553	20241122	111500	97823965	1970	1970	1970	1970	0
554	20241122	111400	97823965	1970	1970	1970	1967	315
555	20241122	111300	97203505	1970	1969	1970	1969	97
556	20241122	111200	97012503	1970	1969	1970	1969	14
557	20241122	111100	96984936	1970	1969	1970	1969	121
558	20241122	111000	96746675	1970	1970	1970	1970	1
559	20241122	110900	96744705	1970	1970	1971	1970	458
560	20241122	110800	95842408	1960	1960	1960	1960	0
561	20241122	110700	95842408	1960	1960	1960	1960	0
562	20241122	110600	95842408	1960	1960	1960	1960	0
563	20241122	110500	95842408	1960	1960	1960	1960	118
564	20241122	110400	95611128	1970	1970	1970	1970	0
565	20241122	110300	95611128	1970	1970	1970	1970	2
566	20241122	110200	95607188	1970	1970	1970	1970	5
567	20241122	110100	95597338	1973	1973	1973	1973	0
568	20241122	110000	95597338	1973	1973	1973	1973	0
569	20241122	105900	95597338	1973	1973	1973	1973	0
570	20241122	105800	95597338	1973	1973	1973	1973	1
571	20241122	105700	95595365	1973	1973	1973	1973	6
572	20241122	105600	95583527	1971	1971	1971	1971	1073
573	20241122	105500	93468644	1972	1972	1972	1972	100
574	20241122	105400	93271444	1972	1971	1972	1971	11
575	20241122	105300	93249762	1971	1951	1971	1951	6170
576	20241122	105200	81212072	1951	1951	1951	1951	0
577	20241122	105100	81212072	1951	1952	1952	1951	100
578	20241122	105000	81016967	1952	1959	1959	1952	41
579	20241122	104900	80936788	1960	1960	1960	1960	3823
580	20241122	104800	73443708	1960	1960	1960	1960	198
581	20241122	104700	73055628	1972	1960	1972	1960	395
582	20241122	104600	72281416	1972	1972	1972	1972	1
583	20241122	104500	72279444	1961	1961	1961	1961	23
584	20241122	104400	72234341	1974	1974	1974	1974	8
585	20241122	104300	72218549	1975	1975	1975	1975	0
586	20241122	104200	72218549	1975	1975	1975	1975	1
587	20241122	104100	72216574	1975	1975	1975	1975	1
588	20241122	104000	72214599	1973	1973	1973	1973	300
589	20241122	103900	71622699	1974	1974	1974	1974	1
590	20241122	103800	71620725	1975	1975	1975	1975	0
591	20241122	103700	71620725	1975	1971	1975	1971	1469
592	20241122	103600	68722669	1973	1973	1973	1973	0
593	20241122	103500	68722669	1973	1973	1973	1973	26
594	20241122	103400	68671371	1973	1973	1973	1973	0
595	20241122	103300	68671371	1973	1973	1973	1973	0
596	20241122	103200	68671371	1973	1973	1973	1973	1
597	20241122	103100	68669398	1973	1965	1973	1960	873
598	20241122	103000	66957132	1973	1973	1973	1973	0
599	20241122	102900	66957132	1973	1973	1973	1973	0
600	20241122	102800	66957132	1973	1973	1973	1973	0
601	20241122	102700	66957132	1973	1973	1973	1973	30
602	20241122	102600	66897942	1975	1975	1975	1975	0
603	20241122	102500	66897942	1975	1975	1975	1975	0
604	20241122	102400	66897942	1975	1975	1975	1975	29
605	20241122	102300	66840667	1976	1976	1976	1976	30
606	20241122	102200	66781387	1978	1978	1978	1978	0
607	20241122	102100	66781387	1978	1978	1978	1978	0
608	20241122	102000	66781387	1978	1978	1978	1978	0
609	20241122	101900	66781387	1978	1978	1978	1978	10
610	20241122	101800	66761607	1979	1960	1979	1960	153
611	20241122	101700	66461672	1980	1980	1980	1980	0
612	20241122	101600	66461672	1980	1980	1980	1980	1
613	20241122	101500	66459692	1960	1962	1962	1960	102
614	20241122	101400	66259768	1981	1981	1981	1981	0
615	20241122	101300	66259768	1981	1981	1981	1962	399
616	20241122	101200	65476478	1961	1962	1962	1961	82
617	20241122	101100	65315675	1982	1983	1983	1967	42
618	20241122	101000	65233030	1968	1971	1971	1968	1894
619	20241122	100900	61502431	1972	1975	1975	1972	518
620	20241122	100800	60480618	1986	1986	1986	1986	0
621	20241122	100700	60480618	1986	1976	1986	1974	463
622	20241122	100600	59566146	1987	1987	1987	1987	0
623	20241122	100500	59566146	1987	1987	1987	1987	30
624	20241122	100400	59506536	1989	1989	1989	1989	1
625	20241122	100300	59504547	1990	1990	1990	1990	0
626	20241122	100200	59504547	1990	1990	1990	1990	166
627	20241122	100100	59174207	1989	1988	1989	1988	623
628	20241122	100000	57935074	1988	1988	1988	1988	48
629	20241122	095900	57839650	1988	1988	1988	1988	1
630	20241122	095800	57837662	1975	1975	1975	1975	0
631	20241122	095700	57837662	1975	1989	1989	1975	189
632	20241122	095600	57462707	1990	1990	1990	1990	0
633	20241122	095500	57462707	1990	1990	1990	1990	0
634	20241122	095400	57462707	1990	1990	1990	1990	75
635	20241122	095300	57313457	1991	1990	1991	1990	6
636	20241122	095200	57301516	1990	1990	1990	1990	1
637	20241122	095100	57299526	1971	1980	1980	1971	624
638	20241122	095000	56064545	1991	1991	1991	1991	0
639	20241122	094900	56064545	1991	1980	1991	1980	2
640	20241122	094800	56060574	1991	1989	1991	1989	147
641	20241122	094700	55767989	1991	1990	1991	1990	1490
642	20241122	094600	52802888	1990	1990	1990	1990	2
643	20241122	094500	52798908	1989	1989	1989	1989	0
644	20241122	094400	52798908	1989	1990	1990	1989	147
645	20241122	094300	52506488	1990	1990	1990	1990	1
646	20241122	094200	52504498	1990	1989	1990	1989	107
647	20241122	094100	52291668	1989	1987	1989	1987	2015
648	20241122	094000	48286879	1986	1987	1987	1986	2343
649	20241122	093900	43633597	1991	1991	1991	1991	0
650	20241122	093800	43633597	1991	1991	1991	1991	0
651	20241122	093700	43633597	1991	1991	1991	1991	0
652	20241122	093600	43633597	1991	1991	1991	1991	0
653	20241122	093500	43633597	1991	1991	1991	1991	10
654	20241122	093400	43613687	1986	1991	1991	1986	274
655	20241122	093300	43069473	1990	1987	1990	1987	110
656	20241122	093200	42850873	1990	1991	1992	1990	2278
657	20241122	093100	38315360	1991	1991	1991	1991	261
658	20241122	093000	37795709	1991	1988	1993	1988	1475
659	20241122	092900	34860371	1988	1986	1988	1986	869
660	20241122	092800	33133748	1986	1985	1986	1985	68
661	20241122	092700	32998705	1986	1985	1986	1985	1058
662	20241122	092600	30898553	1986	1986	1986	1986	0
663	20241122	092500	30898553	1986	1986	1986	1986	10
664	20241122	092400	30878693	1986	1984	1986	1982	2698
665	20241122	092300	25528821	1983	1983	1983	1983	0
666	20241122	092200	25528821	1983	1980	1983	1980	1368
667	20241122	092100	22817721	1980	1979	1980	1979	333
668	20241122	092000	22158682	1979	1968	1979	1968	253
669	20241122	091900	21658017	1967	1978	1978	1967	630
670	20241122	091800	20411888	1978	1968	1978	1968	252
671	20241122	091700	19915932	1979	1979	1979	1979	5
672	20241122	091600	19906037	1973	1967	1973	1967	184
673	20241122	091500	19543809	1982	1967	1982	1967	2487
674	20241122	091400	14642089	1967	1963	1967	1963	372
675	20241122	091300	13911135	1961	1964	1964	1961	1255
676	20241122	091200	11450068	1964	1964	1964	1961	149
677	20241122	091100	11157447	1964	1964	1964	1964	1002
678	20241122	091000	9189519	1964	1964	1964	1964	60
679	20241122	090900	9071679	1964	1959	1964	1945	771
680	20241122	090800	7567609	1959	1958	1960	1958	786
681	20241122	090700	6028055	1959	1959	1959	1959	0
682	20241122	090600	6028055	1959	1959	1959	1959	0
683	20241122	090500	6028055	1959	1952	1959	1952	77
684	20241122	090400	5877288	1951	1946	1951	1946	142
685	20241122	090300	5600651	1934	1940	1940	1934	1150
686	20241122	090200	3371151	1934	1946	1946	1933	1501
687	20241122	090100	457339	1951	1951	1951	1951	0
688	20241122	090000	457339	1951	1946	1951	1946	235