KissMeData/347770/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	211200	149050990	1950	1950	1950	1950	5253
3	20241113	211100	149050990	1950	1950	1950	1950	0
4	20241113	211000	149050990	1950	1950	1950	1950	0
5	20241113	210900	149050990	1950	1950	1950	1950	0
6	20241113	210800	149050990	1950	1950	1950	1950	0
7	20241113	210700	149050990	1950	1950	1950	1950	0
8	20241113	210600	149050990	1950	1950	1950	1950	0
9	20241113	210500	149050990	1950	1950	1950	1950	0
10	20241113	210400	149050990	1950	1950	1950	1950	0
11	20241113	210300	149050990	1950	1950	1950	1950	0
12	20241113	210200	149050990	1950	1950	1950	1950	0
13	20241113	210100	149050990	1950	1950	1950	1950	0
14	20241113	210000	149050990	1950	1950	1950	1950	0
15	20241113	205900	149050990	1950	1950	1950	1950	0
16	20241113	205800	149050990	1950	1950	1950	1950	0
17	20241113	205700	149050990	1950	1950	1950	1950	0
18	20241113	205600	149050990	1950	1950	1950	1950	0
19	20241113	205500	149050990	1950	1950	1950	1950	0
20	20241113	205400	149050990	1950	1950	1950	1950	0
21	20241113	205300	149050990	1950	1950	1950	1950	0
22	20241113	205200	149050990	1950	1950	1950	1950	0
23	20241113	205100	149050990	1950	1950	1950	1950	0
24	20241113	205000	149050990	1950	1950	1950	1950	0
25	20241113	204900	149050990	1950	1950	1950	1950	0
26	20241113	204800	149050990	1950	1950	1950	1950	0
27	20241113	204700	149050990	1950	1950	1950	1950	0
28	20241113	204600	149050990	1950	1950	1950	1950	0
29	20241113	204500	149050990	1950	1950	1950	1950	0
30	20241113	204400	149050990	1950	1950	1950	1950	0
31	20241113	204300	149050990	1950	1950	1950	1950	0
32	20241113	204200	149050990	1950	1950	1950	1950	5253
33	20241113	204100	149050990	1950	1950	1950	1950	0
34	20241113	204000	149050990	1950	1950	1950	1950	0
35	20241113	203900	149050990	1950	1950	1950	1950	0
36	20241113	203800	149050990	1950	1950	1950	1950	0
37	20241113	203700	149050990	1950	1950	1950	1950	0
38	20241113	203600	149050990	1950	1950	1950	1950	0
39	20241113	203500	149050990	1950	1950	1950	1950	0
40	20241113	203400	149050990	1950	1950	1950	1950	0
41	20241113	203300	149050990	1950	1950	1950	1950	0
42	20241113	203200	149050990	1950	1950	1950	1950	0
43	20241113	203100	149050990	1950	1950	1950	1950	0
44	20241113	203000	149050990	1950	1950	1950	1950	0
45	20241113	202900	149050990	1950	1950	1950	1950	0
46	20241113	202800	149050990	1950	1950	1950	1950	0
47	20241113	202700	149050990	1950	1950	1950	1950	0
48	20241113	202600	149050990	1950	1950	1950	1950	0
49	20241113	202500	149050990	1950	1950	1950	1950	0
50	20241113	202400	149050990	1950	1950	1950	1950	0
51	20241113	202300	149050990	1950	1950	1950	1950	0
52	20241113	202200	149050990	1950	1950	1950	1950	0
53	20241113	202100	149050990	1950	1950	1950	1950	0
54	20241113	202000	149050990	1950	1950	1950	1950	0
55	20241113	201900	149050990	1950	1950	1950	1950	0
56	20241113	201800	149050990	1950	1950	1950	1950	0
57	20241113	201700	149050990	1950	1950	1950	1950	0
58	20241113	201600	149050990	1950	1950	1950	1950	0
59	20241113	201500	149050990	1950	1950	1950	1950	0
60	20241113	201400	149050990	1950	1950	1950	1950	0
61	20241113	201300	149050990	1950	1950	1950	1950	0
62	20241113	201200	149050990	1950	1950	1950	1950	5253
63	20241113	201100	149050990	1950	1950	1950	1950	0
64	20241113	201000	149050990	1950	1950	1950	1950	0
65	20241113	200900	149050990	1950	1950	1950	1950	0
66	20241113	200800	149050990	1950	1950	1950	1950	0
67	20241113	200700	149050990	1950	1950	1950	1950	0
68	20241113	200600	149050990	1950	1950	1950	1950	0
69	20241113	200500	149050990	1950	1950	1950	1950	0
70	20241113	200400	149050990	1950	1950	1950	1950	0
71	20241113	200300	149050990	1950	1950	1950	1950	0
72	20241113	200200	149050990	1950	1950	1950	1950	0
73	20241113	200100	149050990	1950	1950	1950	1950	0
74	20241113	200000	149050990	1950	1950	1950	1950	0
75	20241113	195900	149050990	1950	1950	1950	1950	0
76	20241113	195800	149050990	1950	1950	1950	1950	0
77	20241113	195700	149050990	1950	1950	1950	1950	0
78	20241113	195600	149050990	1950	1950	1950	1950	0
79	20241113	195500	149050990	1950	1950	1950	1950	0
80	20241113	195400	149050990	1950	1950	1950	1950	0
81	20241113	195300	149050990	1950	1950	1950	1950	0
82	20241113	195200	149050990	1950	1950	1950	1950	0
83	20241113	195100	149050990	1950	1950	1950	1950	0
84	20241113	195000	149050990	1950	1950	1950	1950	0
85	20241113	194900	149050990	1950	1950	1950	1950	0
86	20241113	194800	149050990	1950	1950	1950	1950	0
87	20241113	194700	149050990	1950	1950	1950	1950	0
88	20241113	194600	149050990	1950	1950	1950	1950	0
89	20241113	194500	149050990	1950	1950	1950	1950	0
90	20241113	194400	149050990	1950	1950	1950	1950	0
91	20241113	194300	149050990	1950	1950	1950	1950	0
92	20241113	194200	149050990	1950	1950	1950	1950	5253
93	20241113	194100	149050990	1950	1950	1950	1950	0
94	20241113	194000	149050990	1950	1950	1950	1950	0
95	20241113	193900	149050990	1950	1950	1950	1950	0
96	20241113	193800	149050990	1950	1950	1950	1950	0
97	20241113	193700	149050990	1950	1950	1950	1950	0
98	20241113	193600	149050990	1950	1950	1950	1950	0
99	20241113	193500	149050990	1950	1950	1950	1950	0
100	20241113	193400	149050990	1950	1950	1950	1950	0
101	20241113	193300	149050990	1950	1950	1950	1950	0
102	20241113	193200	149050990	1950	1950	1950	1950	0
103	20241113	193100	149050990	1950	1950	1950	1950	0
104	20241113	193000	149050990	1950	1950	1950	1950	0
105	20241113	192900	149050990	1950	1950	1950	1950	0
106	20241113	192800	149050990	1950	1950	1950	1950	0
107	20241113	192700	149050990	1950	1950	1950	1950	0
108	20241113	192600	149050990	1950	1950	1950	1950	0
109	20241113	192500	149050990	1950	1950	1950	1950	0
110	20241113	192400	149050990	1950	1950	1950	1950	0
111	20241113	192300	149050990	1950	1950	1950	1950	0
112	20241113	192200	149050990	1950	1950	1950	1950	0
113	20241113	192100	149050990	1950	1950	1950	1950	0
114	20241113	192000	149050990	1950	1950	1950	1950	0
115	20241113	191900	149050990	1950	1950	1950	1950	0
116	20241113	191800	149050990	1950	1950	1950	1950	0
117	20241113	191700	149050990	1950	1950	1950	1950	0
118	20241113	191600	149050990	1950	1950	1950	1950	0
119	20241113	191500	149050990	1950	1950	1950	1950	0
120	20241113	191400	149050990	1950	1950	1950	1950	0
121	20241113	191300	149050990	1950	1950	1950	1950	0
122	20241113	191200	149050990	1950	1950	1950	1950	5253
123	20241113	191100	149050990	1950	1950	1950	1950	0
124	20241113	191000	149050990	1950	1950	1950	1950	0
125	20241113	190900	149050990	1950	1950	1950	1950	0
126	20241113	190800	149050990	1950	1950	1950	1950	0
127	20241113	190700	149050990	1950	1950	1950	1950	0
128	20241113	190600	149050990	1950	1950	1950	1950	0
129	20241113	190500	149050990	1950	1950	1950	1950	0
130	20241113	190400	149050990	1950	1950	1950	1950	0
131	20241113	190300	149050990	1950	1950	1950	1950	0
132	20241113	190200	149050990	1950	1950	1950	1950	0
133	20241113	190100	149050990	1950	1950	1950	1950	0
134	20241113	190000	149050990	1950	1950	1950	1950	0
135	20241113	185900	149050990	1950	1950	1950	1950	0
136	20241113	185800	149050990	1950	1950	1950	1950	0
137	20241113	185700	149050990	1950	1950	1950	1950	0
138	20241113	185600	149050990	1950	1950	1950	1950	0
139	20241113	185500	149050990	1950	1950	1950	1950	0
140	20241113	185400	149050990	1950	1950	1950	1950	0
141	20241113	185300	149050990	1950	1950	1950	1950	0
142	20241113	185200	149050990	1950	1950	1950	1950	0
143	20241113	185100	149050990	1950	1950	1950	1950	0
144	20241113	185000	149050990	1950	1950	1950	1950	0
145	20241113	184900	149050990	1950	1950	1950	1950	0
146	20241113	184800	149050990	1950	1950	1950	1950	0
147	20241113	184700	149050990	1950	1950	1950	1950	0
148	20241113	184600	149050990	1950	1950	1950	1950	0
149	20241113	184500	149050990	1950	1950	1950	1950	0
150	20241113	184400	149050990	1950	1950	1950	1950	0
151	20241113	184300	149050990	1950	1950	1950	1950	0
152	20241113	184200	149050990	1950	1950	1950	1950	5253
153	20241113	184100	149050990	1950	1950	1950	1950	0
154	20241113	184000	149050990	1950	1950	1950	1950	0
155	20241113	183900	149050990	1950	1950	1950	1950	0
156	20241113	183800	149050990	1950	1950	1950	1950	0
157	20241113	183700	149050990	1950	1950	1950	1950	0
158	20241113	183600	149050990	1950	1950	1950	1950	0
159	20241113	183500	149050990	1950	1950	1950	1950	0
160	20241113	183400	149050990	1950	1950	1950	1950	0
161	20241113	183300	149050990	1950	1950	1950	1950	0
162	20241113	183200	149050990	1950	1950	1950	1950	0
163	20241113	183100	149050990	1950	1950	1950	1950	0
164	20241113	183000	149050990	1950	1950	1950	1950	0
165	20241113	182900	149050990	1950	1950	1950	1950	0
166	20241113	182800	149050990	1950	1950	1950	1950	0
167	20241113	182700	149050990	1950	1950	1950	1950	0
168	20241113	182600	149050990	1950	1950	1950	1950	0
169	20241113	182500	149050990	1950	1950	1950	1950	0
170	20241113	182400	149050990	1950	1950	1950	1950	0
171	20241113	182300	149050990	1950	1950	1950	1950	0
172	20241113	182200	149050990	1950	1950	1950	1950	0
173	20241113	182100	149050990	1950	1950	1950	1950	0
174	20241113	182000	149050990	1950	1950	1950	1950	0
175	20241113	181900	149050990	1950	1950	1950	1950	0
176	20241113	181800	149050990	1950	1950	1950	1950	0
177	20241113	181700	149050990	1950	1950	1950	1950	0
178	20241113	181600	149050990	1950	1950	1950	1950	0
179	20241113	181500	149050990	1950	1950	1950	1950	0
180	20241113	181400	149050990	1950	1950	1950	1950	0
181	20241113	181300	149050990	1950	1950	1950	1950	0
182	20241113	181200	149050990	1950	1950	1950	1950	5253
183	20241113	181100	149050990	1950	1950	1950	1950	0
184	20241113	181000	149050990	1950	1950	1950	1950	0
185	20241113	180900	149050990	1950	1950	1950	1950	0
186	20241113	180800	149050990	1950	1950	1950	1950	0
187	20241113	180700	149050990	1950	1950	1950	1950	0
188	20241113	180600	149050990	1950	1950	1950	1950	0
189	20241113	180500	149050990	1950	1950	1950	1950	0
190	20241113	180400	149050990	1950	1950	1950	1950	0
191	20241113	180300	149050990	1950	1950	1950	1950	0
192	20241113	180200	149050990	1950	1950	1950	1950	0
193	20241113	180100	149050990	1950	1950	1950	1950	0
194	20241113	180000	149050990	1950	1950	1950	1950	0
195	20241113	175900	149050990	1950	1950	1950	1950	0
196	20241113	175800	149050990	1950	1950	1950	1950	0
197	20241113	175700	149050990	1950	1950	1950	1950	0
198	20241113	175600	149050990	1950	1950	1950	1950	0
199	20241113	175500	149050990	1950	1950	1950	1950	0
200	20241113	175400	149050990	1950	1950	1950	1950	0
201	20241113	175300	149050990	1950	1950	1950	1950	0
202	20241113	175200	149050990	1950	1950	1950	1950	0
203	20241113	175100	149050990	1950	1950	1950	1950	0
204	20241113	175000	149050990	1950	1950	1950	1950	0
205	20241113	174900	149050990	1950	1950	1950	1950	0
206	20241113	174800	149050990	1950	1950	1950	1950	0
207	20241113	174700	149050990	1950	1950	1950	1950	0
208	20241113	174600	149050990	1950	1950	1950	1950	0
209	20241113	174500	149050990	1950	1950	1950	1950	0
210	20241113	174400	149050990	1950	1950	1950	1950	0
211	20241113	174300	149050990	1950	1950	1950	1950	0
212	20241113	174200	149050990	1950	1950	1950	1950	5253
213	20241113	174100	149050990	1950	1950	1950	1950	0
214	20241113	174000	149050990	1950	1950	1950	1950	0
215	20241113	173900	149050990	1950	1950	1950	1950	0
216	20241113	173800	149050990	1950	1950	1950	1950	0
217	20241113	173700	149050990	1950	1950	1950	1950	0
218	20241113	173600	149050990	1950	1950	1950	1950	0
219	20241113	173500	149050990	1950	1950	1950	1950	0
220	20241113	173400	149050990	1950	1950	1950	1950	0
221	20241113	173300	149050990	1950	1950	1950	1950	0
222	20241113	173200	149050990	1950	1950	1950	1950	0
223	20241113	173100	149050990	1950	1950	1950	1950	0
224	20241113	173000	149050990	1950	1950	1950	1950	0
225	20241113	172900	149050990	1950	1950	1950	1950	0
226	20241113	172800	149050990	1950	1950	1950	1950	0
227	20241113	172700	149050990	1950	1950	1950	1950	0
228	20241113	172600	149050990	1950	1950	1950	1950	0
229	20241113	172500	149050990	1950	1950	1950	1950	0
230	20241113	172400	149050990	1950	1950	1950	1950	0
231	20241113	172300	149050990	1950	1950	1950	1950	0
232	20241113	172200	149050990	1950	1950	1950	1950	0
233	20241113	172100	149050990	1950	1950	1950	1950	0
234	20241113	172000	149050990	1950	1950	1950	1950	0
235	20241113	171900	149050990	1950	1950	1950	1950	0
236	20241113	171800	149050990	1950	1950	1950	1950	0
237	20241113	171700	149050990	1950	1950	1950	1950	0
238	20241113	171600	149050990	1950	1950	1950	1950	0
239	20241113	171500	149050990	1950	1950	1950	1950	0
240	20241113	171400	149050990	1950	1950	1950	1950	0
241	20241113	171300	149050990	1950	1950	1950	1950	0
242	20241113	171200	149050990	1950	1950	1950	1950	5253
243	20241113	171100	149050990	1950	1950	1950	1950	0
244	20241113	171000	149050990	1950	1950	1950	1950	0
245	20241113	170900	149050990	1950	1950	1950	1950	0
246	20241113	170800	149050990	1950	1950	1950	1950	0
247	20241113	170700	149050990	1950	1950	1950	1950	0
248	20241113	170600	149050990	1950	1950	1950	1950	0
249	20241113	170500	149050990	1950	1950	1950	1950	0
250	20241113	170400	149050990	1950	1950	1950	1950	0
251	20241113	170300	149050990	1950	1950	1950	1950	0
252	20241113	170200	149050990	1950	1950	1950	1950	0
253	20241113	170100	149050990	1950	1950	1950	1950	0
254	20241113	170000	149050990	1950	1950	1950	1950	0
255	20241113	165900	149050990	1950	1950	1950	1950	0
256	20241113	165800	149050990	1950	1950	1950	1950	0
257	20241113	165700	149050990	1950	1950	1950	1950	0
258	20241113	165600	149050990	1950	1950	1950	1950	0
259	20241113	165500	149050990	1950	1950	1950	1950	0
260	20241113	165400	149050990	1950	1950	1950	1950	0
261	20241113	165300	149050990	1950	1950	1950	1950	0
262	20241113	165200	149050990	1950	1950	1950	1950	0
263	20241113	165100	149050990	1950	1950	1950	1950	0
264	20241113	165000	149050990	1950	1950	1950	1950	0
265	20241113	164900	149050990	1950	1950	1950	1950	0
266	20241113	164800	149050990	1950	1950	1950	1950	0
267	20241113	164700	149050990	1950	1950	1950	1950	0
268	20241113	164600	149050990	1950	1950	1950	1950	0
269	20241113	164500	149050990	1950	1950	1950	1950	0
270	20241113	164400	149050990	1950	1950	1950	1950	0
271	20241113	164300	149050990	1950	1950	1950	1950	0
272	20241113	164200	149050990	1950	1950	1950	1950	5253
273	20241113	164100	149050990	1950	1950	1950	1950	0
274	20241113	164000	149050990	1950	1950	1950	1950	0
275	20241113	163900	149050990	1950	1950	1950	1950	0
276	20241113	163800	149050990	1950	1950	1950	1950	0
277	20241113	163700	149050990	1950	1950	1950	1950	0
278	20241113	163600	149050990	1950	1950	1950	1950	0
279	20241113	163500	149050990	1950	1950	1950	1950	0
280	20241113	163400	149050990	1950	1950	1950	1950	0
281	20241113	163300	149050990	1950	1950	1950	1950	0
282	20241113	163200	149050990	1950	1950	1950	1950	0
283	20241113	163100	149050990	1950	1950	1950	1950	0
284	20241113	163000	149050990	1950	1950	1950	1950	0
285	20241113	162900	149050990	1950	1950	1950	1950	0
286	20241113	162800	149050990	1950	1950	1950	1950	0
287	20241113	162700	149050990	1950	1950	1950	1950	0
288	20241113	162600	149050990	1950	1950	1950	1950	0
289	20241113	162500	149050990	1950	1950	1950	1950	0
290	20241113	162400	149050990	1950	1950	1950	1950	0
291	20241113	162300	149050990	1950	1950	1950	1950	0
292	20241113	162200	149050990	1950	1950	1950	1950	0
293	20241113	162100	149050990	1950	1950	1950	1950	0
294	20241113	162000	149050990	1950	1950	1950	1950	0
295	20241113	161900	149050990	1950	1950	1950	1950	0
296	20241113	161800	149050990	1950	1950	1950	1950	0
297	20241113	161700	149050990	1950	1950	1950	1950	0
298	20241113	161600	149050990	1950	1950	1950	1950	0
299	20241113	161500	149050990	1950	1950	1950	1950	0
300	20241113	161400	149050990	1950	1950	1950	1950	0
301	20241113	161300	149050990	1950	1950	1950	1950	0
302	20241113	161200	149050990	1950	1950	1950	1950	5253
303	20241113	161100	149050990	1950	1950	1950	1950	0
304	20241113	161000	149050990	1950	1950	1950	1950	0
305	20241113	160900	149050990	1950	1950	1950	1950	0
306	20241113	160800	149050990	1950	1950	1950	1950	0
307	20241113	160700	149050990	1950	1950	1950	1950	0
308	20241113	160600	149050990	1950	1950	1950	1950	0
309	20241113	160500	149050990	1950	1950	1950	1950	0
310	20241113	160400	149050990	1950	1950	1950	1950	0
311	20241113	160300	149050990	1950	1950	1950	1950	0
312	20241113	160200	149050990	1950	1950	1950	1950	0
313	20241113	160100	149050990	1950	1950	1950	1950	0
314	20241113	160000	149050990	1950	1950	1950	1950	0
315	20241113	155900	149050990	1950	1950	1950	1950	0
316	20241113	155800	149050990	1950	1950	1950	1950	0
317	20241113	155700	149050990	1950	1950	1950	1950	0
318	20241113	155600	149050990	1950	1950	1950	1950	0
319	20241113	155500	149050990	1950	1950	1950	1950	0
320	20241113	155400	149050990	1950	1950	1950	1950	0
321	20241113	155300	149050990	1950	1950	1950	1950	0
322	20241113	155200	149050990	1950	1950	1950	1950	0
323	20241113	155100	149050990	1950	1950	1950	1950	0
324	20241113	155000	149050990	1950	1950	1950	1950	0
325	20241113	154900	149050990	1950	1950	1950	1950	0
326	20241113	154800	149050990	1950	1950	1950	1950	0
327	20241113	154700	149050990	1950	1950	1950	1950	0
328	20241113	154600	149050990	1950	1950	1950	1950	0
329	20241113	154500	149050990	1950	1950	1950	1950	0
330	20241113	154400	149050990	1950	1950	1950	1950	0
331	20241113	154300	149050990	1950	1950	1950	1950	0
332	20241113	154200	149050990	1950	1950	1950	1950	5253
333	20241113	154100	149050990	1950	1950	1950	1950	0
334	20241113	154000	149050990	1950	1950	1950	1950	0
335	20241113	153900	149050990	1950	1950	1950	1950	0
336	20241113	153800	149050990	1950	1950	1950	1950	0
337	20241113	153700	149050990	1950	1950	1950	1950	0
338	20241113	153600	149050990	1950	1950	1950	1950	0
339	20241113	153500	149050990	1950	1950	1950	1950	0
340	20241113	153400	149050990	1950	1950	1950	1950	0
341	20241113	153300	149050990	1950	1950	1950	1950	0
342	20241113	153200	149050990	1950	1950	1950	1950	0
343	20241113	153100	149050990	1950	1950	1950	1950	0
344	20241113	153000	149050990	1950	1950	1950	1950	5253
345	20241113	152900	138807640	1950	1950	1950	1950	0
346	20241113	152800	138807640	1950	1950	1950	1950	0
347	20241113	152700	138807640	1950	1950	1950	1950	0
348	20241113	152600	138807640	1950	1950	1950	1950	0
349	20241113	152500	138807640	1950	1950	1950	1950	0
350	20241113	152400	138807640	1950	1950	1950	1950	0
351	20241113	152300	138807640	1950	1950	1950	1950	0
352	20241113	152200	138807640	1950	1950	1950	1950	0
353	20241113	152100	138807640	1950	1950	1950	1950	0
354	20241113	152000	138807640	1950	1950	1950	1950	0
355	20241113	151900	138807640	1950	1959	1959	1950	2074
356	20241113	151800	134753351	1960	1964	1964	1960	787
357	20241113	151700	133210195	1962	1962	1962	1961	517
358	20241113	151600	132195842	1962	1962	1962	1962	196
359	20241113	151500	131811290	1962	1964	1964	1962	12
360	20241113	151400	131787726	1965	1966	1966	1965	189
361	20241113	151300	131416314	1966	1966	1966	1966	0
362	20241113	151200	131416314	1966	1970	1970	1966	4
363	20241113	151100	131408442	1970	1970	1970	1970	1
364	20241113	151000	131406472	1970	1966	1970	1966	5
365	20241113	150900	131396626	1970	1970	1970	1970	5
366	20241113	150800	131386776	1974	1974	1974	1974	1
367	20241113	150700	131384802	1974	1974	1974	1974	30
368	20241113	150600	131325582	1974	1974	1974	1974	1
369	20241113	150500	131323608	1969	1969	1969	1969	2
370	20241113	150400	131319670	1974	1974	1974	1974	0
371	20241113	150300	131319670	1974	1974	1974	1974	0
372	20241113	150200	131319670	1974	1974	1974	1974	0
373	20241113	150100	131319670	1974	1974	1974	1974	0
374	20241113	150000	131319670	1974	1974	1974	1974	0
375	20241113	145900	131319670	1974	1974	1974	1974	0
376	20241113	145800	131319670	1974	1974	1974	1974	1
377	20241113	145700	131317696	1966	1967	1967	1966	270
378	20241113	145600	130786693	1968	1973	1973	1968	1116
379	20241113	145500	128589593	1973	1973	1974	1973	9
380	20241113	145400	128571835	1973	1975	1975	1973	54
381	20241113	145300	128465243	1974	1974	1974	1974	0
382	20241113	145200	128465243	1974	1974	1974	1974	31
383	20241113	145100	128404049	1975	1975	1975	1975	1
384	20241113	145000	128402074	1975	1975	1975	1975	1
385	20241113	144900	128400099	1975	1975	1975	1975	0
386	20241113	144800	128400099	1975	1975	1975	1975	0
387	20241113	144700	128400099	1975	1975	1975	1975	0
388	20241113	144600	128400099	1975	1975	1975	1975	55
389	20241113	144500	128291474	1975	1975	1975	1975	231
390	20241113	144400	127835249	1984	1984	1984	1984	0
391	20241113	144300	127835249	1984	1984	1984	1984	0
392	20241113	144200	127835249	1984	1984	1984	1984	0
393	20241113	144100	127835249	1984	1984	1984	1984	0
394	20241113	144000	127835249	1984	1984	1984	1984	0
395	20241113	143900	127835249	1984	1984	1984	1984	0
396	20241113	143800	127835249	1984	1984	1984	1984	0
397	20241113	143700	127835249	1984	1984	1984	1984	0
398	20241113	143600	127835249	1984	1984	1984	1984	0
399	20241113	143500	127835249	1984	1984	1984	1984	0
400	20241113	143400	127835249	1984	1984	1984	1984	0
401	20241113	143300	127835249	1984	1984	1984	1984	0
402	20241113	143200	127835249	1984	1984	1984	1984	0
403	20241113	143100	127835249	1984	1984	1984	1984	0
404	20241113	143000	127835249	1984	1984	1984	1984	10
405	20241113	142900	127815409	1984	1984	1984	1984	0
406	20241113	142800	127815409	1984	1984	1984	1984	0
407	20241113	142700	127815409	1984	1983	1984	1983	9
408	20241113	142600	127797556	1983	1983	1983	1983	0
409	20241113	142500	127797556	1983	1976	1983	1976	15
410	20241113	142400	127767909	1976	1968	1976	1968	35
411	20241113	142300	127699021	1976	1976	1976	1976	150
412	20241113	142200	127402621	1976	1976	1976	1976	50
413	20241113	142100	127303821	1976	1976	1976	1976	0
414	20241113	142000	127303821	1976	1968	1976	1967	551
415	20241113	141900	126219637	1976	1976	1976	1976	0
416	20241113	141800	126219637	1976	1976	1976	1976	909
417	20241113	141700	124423453	1976	1976	1976	1976	0
418	20241113	141600	124423453	1976	1976	1976	1976	0
419	20241113	141500	124423453	1976	1976	1976	1976	89
420	20241113	141400	124247589	1976	1976	1976	1976	0
421	20241113	141300	124247589	1976	1968	1976	1968	47
422	20241113	141200	124155085	1968	1968	1968	1968	0
423	20241113	141100	124155085	1968	1968	1968	1968	0
424	20241113	141000	124155085	1968	1968	1968	1968	0
425	20241113	140900	124155085	1968	1968	1968	1968	0
426	20241113	140800	124155085	1968	1968	1968	1968	30
427	20241113	140700	124096045	1967	1967	1967	1967	190
428	20241113	140600	123722315	1967	1967	1967	1967	3
429	20241113	140500	123716414	1968	1968	1968	1968	11
430	20241113	140400	123694766	1968	1968	1968	1968	413
431	20241113	140300	122881982	1980	1980	1980	1980	0
432	20241113	140200	122881982	1980	1980	1980	1980	0
433	20241113	140100	122881982	1980	1980	1980	1980	0
434	20241113	140000	122881982	1980	1970	1980	1967	703
435	20241113	135900	121498942	1980	1980	1980	1980	1
436	20241113	135800	121496962	1967	1967	1967	1967	0
437	20241113	135700	121496962	1967	1967	1967	1967	0
438	20241113	135600	121496962	1967	1967	1967	1967	0
439	20241113	135500	121496962	1967	1967	1967	1967	0
440	20241113	135400	121496962	1967	1967	1967	1967	0
441	20241113	135300	121496962	1967	1971	1971	1967	1367
442	20241113	135200	118804399	1983	1983	1983	1983	0
443	20241113	135100	118804399	1983	1983	1983	1983	1
444	20241113	135000	118802416	1972	1972	1972	1972	100
445	20241113	134900	118605216	1985	1985	1985	1985	0
446	20241113	134800	118605216	1985	1985	1985	1985	0
447	20241113	134700	118605216	1985	1985	1985	1985	0
448	20241113	134600	118605216	1985	1985	1985	1985	0
449	20241113	134500	118605216	1985	1985	1985	1985	0
450	20241113	134400	118605216	1985	1985	1985	1985	0
451	20241113	134300	118605216	1985	1985	1985	1985	0
452	20241113	134200	118605216	1985	1985	1985	1985	0
453	20241113	134100	118605216	1985	1985	1985	1985	0
454	20241113	134000	118605216	1985	1985	1985	1985	0
455	20241113	133900	118605216	1985	1985	1985	1985	1
456	20241113	133800	118603231	1970	1972	1973	1970	1050
457	20241113	133700	116533493	1985	1985	1985	1985	1
458	20241113	133600	116531508	1971	1971	1971	1971	67
459	20241113	133500	116399451	1986	1986	1986	1986	0
460	20241113	133400	116399451	1986	1986	1986	1986	0
461	20241113	133300	116399451	1986	1973	1986	1970	892
462	20241113	133200	114641198	1986	1986	1986	1986	9
463	20241113	133100	114623324	1986	1974	1986	1974	6864
464	20241113	133000	101072534	1974	1974	1974	1974	0
465	20241113	132900	101072534	1974	1974	1974	1974	400
466	20241113	132800	100282934	1974	1974	1974	1974	0
467	20241113	132700	100282934	1974	1974	1974	1974	1
468	20241113	132600	100280960	1974	1974	1974	1974	1
469	20241113	132500	100278986	1974	1974	1974	1974	0
470	20241113	132400	100278986	1974	1973	1974	1973	509
471	20241113	132300	99274608	1973	1973	1973	1973	112
472	20241113	132200	99053632	1973	1973	1973	1973	0
473	20241113	132100	99053632	1973	1973	1973	1973	33
474	20241113	132000	98988523	1973	1973	1973	1973	0
475	20241113	131900	98988523	1973	1973	1973	1973	0
476	20241113	131800	98988523	1973	1973	1973	1973	0
477	20241113	131700	98988523	1973	1973	1973	1973	0
478	20241113	131600	98988523	1973	1973	1973	1973	0
479	20241113	131500	98988523	1973	1974	1974	1971	268
480	20241113	131400	98460080	1977	1977	1977	1977	0
481	20241113	131300	98460080	1977	1978	1978	1977	1289
482	20241113	131200	95910727	1986	1986	1986	1986	0
483	20241113	131100	95910727	1986	1986	1986	1986	0
484	20241113	131000	95910727	1986	1986	1986	1986	0
485	20241113	130900	95910727	1986	1986	1986	1986	0
486	20241113	130800	95910727	1986	1986	1986	1986	0
487	20241113	130700	95910727	1986	1986	1986	1986	0
488	20241113	130600	95910727	1986	1986	1986	1986	60
489	20241113	130500	95791567	1986	1986	1986	1986	0
490	20241113	130400	95791567	1986	1981	1986	1977	501
491	20241113	130300	94800173	1981	1981	1981	1981	0
492	20241113	130200	94800173	1981	1981	1981	1981	0
493	20241113	130100	94800173	1981	1981	1981	1981	0
494	20241113	130000	94800173	1981	1981	1981	1981	0
495	20241113	125900	94800173	1981	1981	1981	1981	0
496	20241113	125800	94800173	1981	1981	1981	1981	0
497	20241113	125700	94800173	1981	1985	1985	1981	10
498	20241113	125600	94780353	1987	1987	1987	1987	0
499	20241113	125500	94780353	1987	1987	1987	1987	10
500	20241113	125400	94760483	1986	1986	1986	1986	0
501	20241113	125300	94760483	1986	1986	1986	1986	0
502	20241113	125200	94760483	1986	1986	1986	1986	0
503	20241113	125100	94760483	1986	1986	1986	1986	0
504	20241113	125000	94760483	1986	1986	1986	1986	0
505	20241113	124900	94760483	1986	1986	1986	1986	0
506	20241113	124800	94760483	1986	1986	1986	1986	1
507	20241113	124700	94758497	1980	1980	1980	1980	0
508	20241113	124600	94758497	1980	1980	1980	1980	0
509	20241113	124500	94758497	1980	1980	1980	1980	150
510	20241113	124400	94461497	1989	1989	1989	1989	1
511	20241113	124300	94459508	1980	1980	1980	1980	0
512	20241113	124200	94459508	1980	1980	1980	1980	0
513	20241113	124100	94459508	1980	1987	1987	1980	1440
514	20241113	124000	91606539	1988	1988	1988	1988	22
515	20241113	123900	91562803	1988	1989	1989	1988	100
516	20241113	123800	91364002	1990	1992	1992	1990	5659
517	20241113	123700	80101937	1993	1993	1993	1993	0
518	20241113	123600	80101937	1993	2000	2000	1992	5100
519	20241113	123500	69939472	2005	2005	2005	2005	0
520	20241113	123400	69939472	2005	2005	2005	2005	0
521	20241113	123300	69939472	2005	2005	2005	2005	0
522	20241113	123200	69939472	2005	2005	2005	2005	0
523	20241113	123100	69939472	2005	2005	2005	2005	1881
524	20241113	123000	66168067	2005	2005	2005	2005	300
525	20241113	122900	65566567	2005	2005	2005	2005	0
526	20241113	122800	65566567	2005	2005	2005	2005	0
527	20241113	122700	65566567	2005	2005	2005	2005	0
528	20241113	122600	65566567	2005	2005	2005	2005	0
529	20241113	122500	65566567	2005	2005	2005	2005	0
530	20241113	122400	65566567	2005	2005	2005	2005	20
531	20241113	122300	65526467	2005	2005	2005	2005	534
532	20241113	122200	64455797	2010	2010	2010	2010	0
533	20241113	122100	64455797	2010	2010	2010	2010	10
534	20241113	122000	64435697	2010	2010	2010	2010	0
535	20241113	121900	64435697	2010	2010	2010	2010	1
536	20241113	121800	64433687	2005	2005	2005	2005	0
537	20241113	121700	64433687	2005	2005	2005	2005	1000
538	20241113	121600	62428687	2010	2010	2010	2010	1
539	20241113	121500	62426677	2005	2005	2005	2005	3
540	20241113	121400	62420662	2005	2005	2005	2005	0
541	20241113	121300	62420662	2005	2005	2005	2005	0
542	20241113	121200	62420662	2005	2005	2005	2005	0
543	20241113	121100	62420662	2005	2005	2005	2005	0
544	20241113	121000	62420662	2005	2005	2005	2005	0
545	20241113	120900	62420662	2005	2005	2005	2005	0
546	20241113	120800	62420662	2005	2005	2005	2005	0
547	20241113	120700	62420662	2005	2005	2005	2005	0
548	20241113	120600	62420662	2005	2005	2005	2005	0
549	20241113	120500	62420662	2005	2005	2005	2005	0
550	20241113	120400	62420662	2005	2005	2005	2005	2090
551	20241113	120300	58230212	2005	2005	2005	2005	1088
552	20241113	120200	56048772	2005	2005	2005	2005	252
553	20241113	120100	55543512	2010	2010	2010	2010	9
554	20241113	120000	55525422	2005	2005	2005	2005	0
555	20241113	115900	55525422	2005	2005	2005	2005	80
556	20241113	115800	55365022	2005	2005	2005	2005	20
557	20241113	115700	55324922	2010	2010	2010	2010	0
558	20241113	115600	55324922	2010	2010	2010	2010	1
559	20241113	115500	55322912	2005	2005	2005	2005	1
560	20241113	115400	55320907	2005	2005	2005	2005	8184
561	20241113	115300	38911987	2005	2005	2005	2005	0
562	20241113	115200	38911987	2005	2005	2005	2005	0
563	20241113	115100	38911987	2005	2005	2005	2005	500
564	20241113	115000	37909487	2005	2005	2005	2005	0
565	20241113	114900	37909487	2005	2005	2005	2005	0
566	20241113	114800	37909487	2005	2005	2005	2005	0
567	20241113	114700	37909487	2005	2005	2005	2005	5
568	20241113	114600	37899462	1995	2015	2015	1995	208
569	20241113	114500	37484176	2015	2015	2015	2015	0
570	20241113	114400	37484176	2015	2015	2015	2015	0
571	20241113	114300	37484176	2015	2015	2015	2015	0
572	20241113	114200	37484176	2015	2015	2015	2015	0
573	20241113	114100	37484176	2015	2015	2015	2015	0
574	20241113	114000	37484176	2015	2015	2015	2015	0
575	20241113	113900	37484176	2015	2015	2015	2015	0
576	20241113	113800	37484176	2015	2015	2015	2015	0
577	20241113	113700	37484176	2015	2015	2015	2015	0
578	20241113	113600	37484176	2015	2015	2015	2015	0
579	20241113	113500	37484176	2015	2015	2015	2015	0
580	20241113	113400	37484176	2015	2015	2015	2015	0
581	20241113	113300	37484176	2015	2015	2015	2015	0
582	20241113	113200	37484176	2015	2015	2015	2015	0
583	20241113	113100	37484176	2015	2015	2015	2015	3
584	20241113	113000	37478131	2015	2015	2015	2015	0
585	20241113	112900	37478131	2015	2015	2015	2015	2
586	20241113	112800	37474101	2015	2015	2015	2015	0
587	20241113	112700	37474101	2015	2015	2015	2015	0
588	20241113	112600	37474101	2015	2015	2015	2015	0
589	20241113	112500	37474101	2015	2015	2015	2015	0
590	20241113	112400	37474101	2015	2015	2015	2015	0
591	20241113	112300	37474101	2015	2015	2015	2015	0
592	20241113	112200	37474101	2015	2015	2015	2015	2
593	20241113	112100	37470071	2015	2015	2015	2015	0
594	20241113	112000	37470071	2015	2015	2015	2015	1
595	20241113	111900	37468056	1997	1997	1997	1997	500
596	20241113	111800	36469556	1997	1997	1997	1997	418
597	20241113	111700	35634810	1998	1999	1999	1998	70
598	20241113	111600	35494881	2000	2000	2000	2000	0
599	20241113	111500	35494881	2000	2000	2000	2000	300
600	20241113	111400	34894881	2020	2020	2020	2020	0
601	20241113	111300	34894881	2020	2020	2020	2020	1
602	20241113	111200	34892861	2000	2000	2000	2000	25
603	20241113	111100	34842861	2020	2020	2020	2020	1
604	20241113	111000	34840841	2000	2000	2000	2000	0
605	20241113	110900	34840841	2000	2000	2000	2000	50
606	20241113	110800	34740841	2025	2025	2025	2025	0
607	20241113	110700	34740841	2025	2025	2025	2025	0
608	20241113	110600	34740841	2025	2025	2025	2025	0
609	20241113	110500	34740841	2025	2025	2025	2025	0
610	20241113	110400	34740841	2025	2025	2025	2025	0
611	20241113	110300	34740841	2025	2025	2025	2025	0
612	20241113	110200	34740841	2025	2025	2025	2025	0
613	20241113	110100	34740841	2025	2025	2025	2025	2
614	20241113	110000	34736791	2025	2025	2025	2025	0
615	20241113	105900	34736791	2025	2020	2025	2020	1719
616	20241113	105800	31264406	2020	2020	2020	2020	0
617	20241113	105700	31264406	2020	2020	2020	2020	0
618	20241113	105600	31264406	2020	2020	2020	2020	0
619	20241113	105500	31264406	2020	2020	2020	2020	0
620	20241113	105400	31264406	2020	2020	2020	2020	0
621	20241113	105300	31264406	2020	2020	2020	2020	3
622	20241113	105200	31258346	2025	2025	2025	2025	0
623	20241113	105100	31258346	2025	2025	2025	2025	0
624	20241113	105000	31258346	2025	2025	2025	2025	0
625	20241113	104900	31258346	2025	2025	2025	2025	0
626	20241113	104800	31258346	2025	2025	2025	2025	0
627	20241113	104700	31258346	2025	2025	2025	2025	0
628	20241113	104600	31258346	2025	2025	2025	2025	0
629	20241113	104500	31258346	2025	2025	2025	2025	0
630	20241113	104400	31258346	2025	2025	2025	2025	0
631	20241113	104300	31258346	2025	2025	2025	2025	0
632	20241113	104200	31258346	2025	2025	2025	2025	0
633	20241113	104100	31258346	2025	2025	2025	2025	0
634	20241113	104000	31258346	2025	2025	2025	2025	0
635	20241113	103900	31258346	2025	2025	2025	2025	0
636	20241113	103800	31258346	2025	2025	2025	2025	0
637	20241113	103700	31258346	2025	2025	2025	2025	0
638	20241113	103600	31258346	2025	2025	2025	2025	0
639	20241113	103500	31258346	2025	2025	2025	2025	0
640	20241113	103400	31258346	2025	2010	2025	2010	12
641	20241113	103300	31234211	2005	2010	2010	2005	4
642	20241113	103200	31226176	2030	1999	2030	1998	205
643	20241113	103100	30816331	2010	2010	2010	2010	0
644	20241113	103000	30816331	2010	2010	2010	2010	0
645	20241113	102900	30816331	2010	2010	2010	2010	2
646	20241113	102800	30812311	1998	1998	1998	1998	100
647	20241113	102700	30612511	1997	1998	2010	1997	11
648	20241113	102600	30590516	1997	1998	2000	1996	60
649	20241113	102500	30470737	1999	2000	2000	1999	2
650	20241113	102400	30466738	2010	2010	2010	2010	4
651	20241113	102300	30458698	2000	2010	2010	1998	115
652	20241113	102200	30228110	2010	2010	2010	2010	0
653	20241113	102100	30228110	2010	2005	2010	2005	12
654	20241113	102000	30204045	2010	2010	2010	2010	342
655	20241113	101900	29516625	2030	2030	2030	2030	0
656	20241113	101800	29516625	2030	2030	2030	2030	0
657	20241113	101700	29516625	2030	2030	2030	2030	0
658	20241113	101600	29516625	2030	2010	2030	2010	2
659	20241113	101500	29512585	2010	2010	2010	2010	50
660	20241113	101400	29412085	2030	2030	2030	2030	0
661	20241113	101300	29412085	2030	2030	2030	2030	1
662	20241113	101200	29410055	2030	2030	2030	2030	0
663	20241113	101100	29410055	2030	2030	2030	2030	0
664	20241113	101000	29410055	2030	2030	2030	2030	0
665	20241113	100900	29410055	2030	2030	2030	2030	0
666	20241113	100800	29410055	2030	2030	2030	2030	0
667	20241113	100700	29410055	2030	2030	2030	2030	10
668	20241113	100600	29389755	2010	2010	2010	2010	0
669	20241113	100500	29389755	2010	2010	2010	2010	0
670	20241113	100400	29389755	2010	2010	2010	2010	13
671	20241113	100300	29363625	2025	2020	2025	2020	45
672	20241113	100200	29272700	2020	2020	2020	2020	2
673	20241113	100100	29268660	2020	2020	2020	2020	150
674	20241113	100000	28965660	2015	2015	2015	2015	0
675	20241113	095900	28965660	2015	2015	2015	2015	0
676	20241113	095800	28965660	2015	2015	2015	2015	0
677	20241113	095700	28965660	2015	2015	2015	2015	100
678	20241113	095600	28764160	2010	2005	2010	2005	259
679	20241113	095500	28243720	2005	2005	2005	2005	60
680	20241113	095400	28123420	2010	2010	2010	2010	1
681	20241113	095300	28121410	1999	1999	1999	1999	204
682	20241113	095200	27713614	2020	2005	2020	2005	18
683	20241113	095100	27677424	1981	2015	2015	1981	1209
684	20241113	095000	25265250	2015	2020	2020	2015	180
685	20241113	094900	24901670	2035	2035	2035	2035	10
686	20241113	094800	24881320	2040	2040	2040	2040	0
687	20241113	094700	24881320	2040	2040	2040	2040	1
688	20241113	094600	24879280	2025	2045	2045	2025	1101
689	20241113	094500	22649645	2065	2065	2065	2065	0
690	20241113	094400	22649645	2065	2065	2065	2065	0
691	20241113	094300	22649645	2065	2065	2065	2065	0
692	20241113	094200	22649645	2065	2065	2065	2065	5
693	20241113	094100	22639320	2065	2065	2065	2065	5
694	20241113	094000	22628995	2070	2040	2070	2040	201
695	20241113	093900	22217595	2040	2030	2040	2030	21
696	20241113	093800	22174930	2030	2050	2050	2005	1003
697	20241113	093700	20134910	2070	2070	2070	2070	0
698	20241113	093600	20134910	2070	2070	2070	2070	0
699	20241113	093500	20134910	2070	2070	2070	2070	0
700	20241113	093400	20134910	2070	2070	2070	2070	12
701	20241113	093300	20110070	2070	2070	2070	2070	0
702	20241113	093200	20110070	2070	2070	2070	2070	0
703	20241113	093100	20110070	2070	2070	2070	2070	0
704	20241113	093000	20110070	2070	2070	2070	2070	0
705	20241113	092900	20110070	2070	2055	2070	2050	101
706	20241113	092800	19902995	2075	2075	2075	2075	0
707	20241113	092700	19902995	2075	2075	2075	2075	0
708	20241113	092600	19902995	2075	2075	2075	2075	0
709	20241113	092500	19902995	2075	2075	2075	2075	0
710	20241113	092400	19902995	2075	2075	2075	2075	0
711	20241113	092300	19902995	2075	2075	2075	2075	0
712	20241113	092200	19902995	2075	2075	2075	2075	0
713	20241113	092100	19902995	2075	2075	2075	2075	0
714	20241113	092000	19902995	2075	2075	2075	2075	1
715	20241113	091900	19900920	2055	2060	2060	2055	203
716	20241113	091800	19483745	2065	2065	2065	2065	437
717	20241113	091700	18581340	2085	2085	2085	2085	0
718	20241113	091600	18581340	2085	2080	2085	2080	100
719	20241113	091500	18373335	2080	2080	2080	2080	0
720	20241113	091400	18373335	2080	2080	2080	2080	401
721	20241113	091300	17539255	2080	2080	2080	2080	1
722	20241113	091200	17537175	2065	2065	2065	2065	63
723	20241113	091100	17407080	2080	2080	2080	2080	0
724	20241113	091000	17407080	2080	2080	2080	2080	0
725	20241113	090900	17407080	2080	2080	2080	2080	0
726	20241113	090800	17407080	2080	2080	2080	2080	0
727	20241113	090700	17407080	2080	2080	2080	2080	0
728	20241113	090600	17407080	2080	2080	2080	2080	0
729	20241113	090500	17407080	2080	2080	2080	2080	1
730	20241113	090400	17405000	2060	2065	2080	2060	123
731	20241113	090300	17151355	2075	2075	2075	2075	10
732	20241113	090200	17130605	2080	2080	2080	2080	8000
733	20241113	090100	490605	2080	2075	2080	2075	2
734	20241113	090000	486450	2070	2070	2070	2070	235