KissMeData/007210/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184800	295986451	1979	1979	1979	1979	1176
3	20241111	184700	295986451	1979	1979	1979	1979	0
4	20241111	184600	295986451	1979	1979	1979	1979	0
5	20241111	184500	295986451	1979	1979	1979	1979	0
6	20241111	184400	295986451	1979	1979	1979	1979	0
7	20241111	184300	295986451	1979	1979	1979	1979	0
8	20241111	184200	295986451	1979	1979	1979	1979	0
9	20241111	184100	295986451	1979	1979	1979	1979	0
10	20241111	184000	295986451	1979	1979	1979	1979	0
11	20241111	183900	295986451	1979	1979	1979	1979	0
12	20241111	183800	295986451	1979	1979	1979	1979	0
13	20241111	183700	295986451	1979	1979	1979	1979	0
14	20241111	183600	295986451	1979	1979	1979	1979	0
15	20241111	183500	295986451	1979	1979	1979	1979	0
16	20241111	183400	295986451	1979	1979	1979	1979	0
17	20241111	183300	295986451	1979	1979	1979	1979	0
18	20241111	183200	295986451	1979	1979	1979	1979	0
19	20241111	183100	295986451	1979	1979	1979	1979	0
20	20241111	183000	295986451	1979	1979	1979	1979	0
21	20241111	182900	295986451	1979	1979	1979	1979	0
22	20241111	182800	295986451	1979	1979	1979	1979	0
23	20241111	182700	295986451	1979	1979	1979	1979	0
24	20241111	182600	295986451	1979	1979	1979	1979	0
25	20241111	182500	295986451	1979	1979	1979	1979	0
26	20241111	182400	295986451	1979	1979	1979	1979	0
27	20241111	182300	295986451	1979	1979	1979	1979	0
28	20241111	182200	295986451	1979	1979	1979	1979	0
29	20241111	182100	295986451	1979	1979	1979	1979	0
30	20241111	182000	295986451	1979	1979	1979	1979	0
31	20241111	181900	295986451	1979	1979	1979	1979	0
32	20241111	181800	295986451	1979	1979	1979	1979	1176
33	20241111	181700	295986451	1979	1979	1979	1979	0
34	20241111	181600	295986451	1979	1979	1979	1979	0
35	20241111	181500	295986451	1979	1979	1979	1979	0
36	20241111	181400	295986451	1979	1979	1979	1979	0
37	20241111	181300	295986451	1979	1979	1979	1979	0
38	20241111	181200	295986451	1979	1979	1979	1979	0
39	20241111	181100	295986451	1979	1979	1979	1979	0
40	20241111	181000	295986451	1979	1979	1979	1979	0
41	20241111	180900	295986451	1979	1979	1979	1979	0
42	20241111	180800	295986451	1979	1979	1979	1979	0
43	20241111	180700	295986451	1979	1979	1979	1979	0
44	20241111	180600	295986451	1979	1979	1979	1979	0
45	20241111	180500	295986451	1979	1979	1979	1979	0
46	20241111	180400	295986451	1979	1979	1979	1979	0
47	20241111	180300	295986451	1979	1979	1979	1979	0
48	20241111	180200	295986451	1979	1979	1979	1979	0
49	20241111	180100	295986451	1979	1979	1979	1979	0
50	20241111	180000	295986451	1979	1979	1979	1979	0
51	20241111	175900	295986451	1979	1979	1979	1979	0
52	20241111	175800	295986451	1979	1979	1979	1979	0
53	20241111	175700	295986451	1979	1979	1979	1979	0
54	20241111	175600	295986451	1979	1979	1979	1979	0
55	20241111	175500	295986451	1979	1979	1979	1979	0
56	20241111	175400	295986451	1979	1979	1979	1979	0
57	20241111	175300	295986451	1979	1979	1979	1979	0
58	20241111	175200	295986451	1979	1979	1979	1979	0
59	20241111	175100	295986451	1979	1979	1979	1979	0
60	20241111	175000	295986451	1979	1979	1979	1979	0
61	20241111	174900	295986451	1979	1979	1979	1979	0
62	20241111	174800	295986451	1979	1979	1979	1979	1176
63	20241111	174700	295986451	1979	1979	1979	1979	0
64	20241111	174600	295986451	1979	1979	1979	1979	0
65	20241111	174500	295986451	1979	1979	1979	1979	0
66	20241111	174400	295986451	1979	1979	1979	1979	0
67	20241111	174300	295986451	1979	1979	1979	1979	0
68	20241111	174200	295986451	1979	1979	1979	1979	0
69	20241111	174100	295986451	1979	1979	1979	1979	0
70	20241111	174000	295986451	1979	1979	1979	1979	0
71	20241111	173900	295986451	1979	1979	1979	1979	0
72	20241111	173800	295986451	1979	1979	1979	1979	0
73	20241111	173700	295986451	1979	1979	1979	1979	0
74	20241111	173600	295986451	1979	1979	1979	1979	0
75	20241111	173500	295986451	1979	1979	1979	1979	0
76	20241111	173400	295986451	1979	1979	1979	1979	0
77	20241111	173300	295986451	1979	1979	1979	1979	0
78	20241111	173200	295986451	1979	1979	1979	1979	0
79	20241111	173100	295986451	1979	1979	1979	1979	0
80	20241111	173000	295986451	1979	1979	1979	1979	0
81	20241111	172900	295986451	1979	1979	1979	1979	0
82	20241111	172800	295986451	1979	1979	1979	1979	0
83	20241111	172700	295986451	1979	1979	1979	1979	0
84	20241111	172600	295986451	1979	1979	1979	1979	0
85	20241111	172500	295986451	1979	1979	1979	1979	0
86	20241111	172400	295986451	1979	1979	1979	1979	0
87	20241111	172300	295986451	1979	1979	1979	1979	0
88	20241111	172200	295986451	1979	1979	1979	1979	0
89	20241111	172100	295986451	1979	1979	1979	1979	0
90	20241111	172000	295986451	1979	1979	1979	1979	0
91	20241111	171900	295986451	1979	1979	1979	1979	0
92	20241111	171800	295986451	1979	1979	1979	1979	1176
93	20241111	171700	295986451	1979	1979	1979	1979	0
94	20241111	171600	295986451	1979	1979	1979	1979	0
95	20241111	171500	295986451	1979	1979	1979	1979	0
96	20241111	171400	295986451	1979	1979	1979	1979	0
97	20241111	171300	295986451	1979	1979	1979	1979	0
98	20241111	171200	295986451	1979	1979	1979	1979	0
99	20241111	171100	295986451	1979	1979	1979	1979	0
100	20241111	171000	295986451	1979	1979	1979	1979	0
101	20241111	170900	295986451	1979	1979	1979	1979	0
102	20241111	170800	295986451	1979	1979	1979	1979	0
103	20241111	170700	295986451	1979	1979	1979	1979	0
104	20241111	170600	295986451	1979	1979	1979	1979	0
105	20241111	170500	295986451	1979	1979	1979	1979	0
106	20241111	170400	295986451	1979	1979	1979	1979	0
107	20241111	170300	295986451	1979	1979	1979	1979	0
108	20241111	170200	295986451	1979	1979	1979	1979	0
109	20241111	170100	295986451	1979	1979	1979	1979	0
110	20241111	170000	295986451	1979	1979	1979	1979	0
111	20241111	165900	295986451	1979	1979	1979	1979	0
112	20241111	165800	295986451	1979	1979	1979	1979	0
113	20241111	165700	295986451	1979	1979	1979	1979	0
114	20241111	165600	295986451	1979	1979	1979	1979	0
115	20241111	165500	295986451	1979	1979	1979	1979	0
116	20241111	165400	295986451	1979	1979	1979	1979	0
117	20241111	165300	295986451	1979	1979	1979	1979	0
118	20241111	165200	295986451	1979	1979	1979	1979	0
119	20241111	165100	295986451	1979	1979	1979	1979	0
120	20241111	165000	295986451	1979	1979	1979	1979	0
121	20241111	164900	295986451	1979	1979	1979	1979	0
122	20241111	164800	295986451	1979	1979	1979	1979	1176
123	20241111	164700	295986451	1979	1979	1979	1979	0
124	20241111	164600	295986451	1979	1979	1979	1979	0
125	20241111	164500	295986451	1979	1979	1979	1979	0
126	20241111	164400	295986451	1979	1979	1979	1979	0
127	20241111	164300	295986451	1979	1979	1979	1979	0
128	20241111	164200	295986451	1979	1979	1979	1979	0
129	20241111	164100	295986451	1979	1979	1979	1979	0
130	20241111	164000	295986451	1979	1979	1979	1979	0
131	20241111	163900	295986451	1979	1979	1979	1979	0
132	20241111	163800	295986451	1979	1979	1979	1979	0
133	20241111	163700	295986451	1979	1979	1979	1979	0
134	20241111	163600	295986451	1979	1979	1979	1979	0
135	20241111	163500	295986451	1979	1979	1979	1979	0
136	20241111	163400	295986451	1979	1979	1979	1979	0
137	20241111	163300	295986451	1979	1979	1979	1979	0
138	20241111	163200	295986451	1979	1979	1979	1979	0
139	20241111	163100	295986451	1979	1979	1979	1979	0
140	20241111	163000	295986451	1979	1979	1979	1979	0
141	20241111	162900	295986451	1979	1979	1979	1979	0
142	20241111	162800	295986451	1979	1979	1979	1979	0
143	20241111	162700	295986451	1979	1979	1979	1979	0
144	20241111	162600	295986451	1979	1979	1979	1979	0
145	20241111	162500	295986451	1979	1979	1979	1979	0
146	20241111	162400	295986451	1979	1979	1979	1979	0
147	20241111	162300	295986451	1979	1979	1979	1979	0
148	20241111	162200	295986451	1979	1979	1979	1979	0
149	20241111	162100	295986451	1979	1979	1979	1979	0
150	20241111	162000	295986451	1979	1979	1979	1979	0
151	20241111	161900	295986451	1979	1979	1979	1979	0
152	20241111	161800	295986451	1979	1979	1979	1979	1176
153	20241111	161700	295986451	1979	1979	1979	1979	0
154	20241111	161600	295986451	1979	1979	1979	1979	0
155	20241111	161500	295986451	1979	1979	1979	1979	0
156	20241111	161400	295986451	1979	1979	1979	1979	0
157	20241111	161300	295986451	1979	1979	1979	1979	0
158	20241111	161200	295986451	1979	1979	1979	1979	0
159	20241111	161100	295986451	1979	1979	1979	1979	0
160	20241111	161000	295986451	1979	1979	1979	1979	0
161	20241111	160900	295986451	1979	1979	1979	1979	0
162	20241111	160800	295986451	1979	1979	1979	1979	0
163	20241111	160700	295986451	1979	1979	1979	1979	0
164	20241111	160600	295986451	1979	1979	1979	1979	0
165	20241111	160500	295986451	1979	1979	1979	1979	0
166	20241111	160400	295986451	1979	1979	1979	1979	0
167	20241111	160300	295986451	1979	1979	1979	1979	0
168	20241111	160200	295986451	1979	1979	1979	1979	0
169	20241111	160100	295986451	1979	1979	1979	1979	0
170	20241111	160000	295986451	1979	1979	1979	1979	0
171	20241111	155900	295986451	1979	1979	1979	1979	0
172	20241111	155800	295986451	1979	1979	1979	1979	0
173	20241111	155700	295986451	1979	1979	1979	1979	0
174	20241111	155600	295986451	1979	1979	1979	1979	0
175	20241111	155500	295986451	1979	1979	1979	1979	0
176	20241111	155400	295986451	1979	1979	1979	1979	0
177	20241111	155300	295986451	1979	1979	1979	1979	0
178	20241111	155200	295986451	1979	1979	1979	1979	0
179	20241111	155100	295986451	1979	1979	1979	1979	0
180	20241111	155000	295986451	1979	1979	1979	1979	0
181	20241111	154900	295986451	1979	1979	1979	1979	0
182	20241111	154800	295986451	1979	1979	1979	1979	1176
183	20241111	154700	295986451	1979	1979	1979	1979	0
184	20241111	154600	295986451	1979	1979	1979	1979	0
185	20241111	154500	295986451	1979	1979	1979	1979	0
186	20241111	154400	295986451	1979	1979	1979	1979	0
187	20241111	154300	295986451	1979	1979	1979	1979	0
188	20241111	154200	295986451	1979	1979	1979	1979	0
189	20241111	154100	295986451	1979	1979	1979	1979	0
190	20241111	154000	295986451	1979	1979	1979	1979	0
191	20241111	153900	295986451	1979	1979	1979	1979	0
192	20241111	153800	295986451	1979	1979	1979	1979	0
193	20241111	153700	295986451	1979	1979	1979	1979	0
194	20241111	153600	295986451	1979	1979	1979	1979	0
195	20241111	153500	295986451	1979	1979	1979	1979	0
196	20241111	153400	295986451	1979	1979	1979	1979	0
197	20241111	153300	295986451	1979	1979	1979	1979	0
198	20241111	153200	295986451	1979	1979	1979	1979	0
199	20241111	153100	295986451	1979	1979	1979	1979	0
200	20241111	153000	295986451	1979	1979	1979	1979	1176
201	20241111	152900	293659147	1979	1979	1979	1979	0
202	20241111	152800	293659147	1979	1979	1979	1979	0
203	20241111	152700	293659147	1979	1979	1979	1979	0
204	20241111	152600	293659147	1979	1979	1979	1979	0
205	20241111	152500	293659147	1979	1979	1979	1979	0
206	20241111	152400	293659147	1979	1979	1979	1979	0
207	20241111	152300	293659147	1979	1979	1979	1979	0
208	20241111	152200	293659147	1979	1979	1979	1979	0
209	20241111	152100	293659147	1979	1979	1979	1979	0
210	20241111	152000	293659147	1979	1979	1979	1979	0
211	20241111	151900	293659147	1979	1979	1979	1977	137
212	20241111	151800	293388282	1979	1979	1979	1979	139
213	20241111	151700	293113201	1979	1979	1979	1979	12
214	20241111	151600	293089453	1977	1978	1978	1977	1909
215	20241111	151500	289314201	1982	1982	1982	1982	50
216	20241111	151400	289215101	1982	1982	1982	1982	0
217	20241111	151300	289215101	1982	1982	1982	1982	0
218	20241111	151200	289215101	1982	1982	1982	1982	0
219	20241111	151100	289215101	1982	1982	1982	1982	6
220	20241111	151000	289203209	1977	1977	1977	1977	0
221	20241111	150900	289203209	1977	1977	1977	1977	0
222	20241111	150800	289203209	1977	1979	1979	1977	120
223	20241111	150700	288965900	1983	1981	1983	1980	935
224	20241111	150600	287114580	1983	1983	1983	1983	0
225	20241111	150500	287114580	1983	1983	1983	1983	0
226	20241111	150400	287114580	1983	1980	1983	1980	102
227	20241111	150300	286912614	1983	1983	1983	1983	1
228	20241111	150200	286910631	1983	1983	1983	1983	0
229	20241111	150100	286910631	1983	1983	1983	1980	9
230	20241111	150000	286892802	1980	1980	1980	1980	1
231	20241111	145900	286890822	1983	1983	1983	1983	2
232	20241111	145800	286886856	1980	1980	1980	1980	81
233	20241111	145700	286726476	1983	1983	1983	1983	1
234	20241111	145600	286724493	1983	1983	1983	1983	0
235	20241111	145500	286724493	1983	1983	1983	1983	0
236	20241111	145400	286724493	1983	1980	1983	1980	3
237	20241111	145300	286718548	1983	1983	1983	1983	2
238	20241111	145200	286714582	1980	1980	1980	1980	69
239	20241111	145100	286577962	1983	1980	1983	1980	171
240	20241111	145000	286239376	1980	1980	1980	1980	10
241	20241111	144900	286219576	1980	1980	1980	1980	1000
242	20241111	144800	284239576	1980	1980	1980	1980	0
243	20241111	144700	284239576	1980	1980	1980	1980	0
244	20241111	144600	284239576	1980	1980	1980	1980	1
245	20241111	144500	284237596	1980	1978	1980	1978	5
246	20241111	144400	284227702	1978	1978	1978	1978	37
247	20241111	144300	284154516	1978	1978	1978	1978	173
248	20241111	144200	283812322	1977	1978	1978	1977	38
249	20241111	144100	283737166	1978	1978	1978	1978	0
250	20241111	144000	283737166	1978	1978	1978	1978	39
251	20241111	143900	283660024	1978	1978	1978	1978	3
252	20241111	143800	283654090	1978	1978	1978	1978	0
253	20241111	143700	283654090	1978	1978	1978	1978	0
254	20241111	143600	283654090	1978	1978	1978	1978	0
255	20241111	143500	283654090	1978	1978	1978	1978	0
256	20241111	143400	283654090	1978	1978	1978	1978	300
257	20241111	143300	283060690	1978	1978	1978	1978	0
258	20241111	143200	283060690	1978	1978	1978	1978	597
259	20241111	143100	281879824	1980	1978	1980	1978	423
260	20241111	143000	281043110	1978	1978	1978	1978	0
261	20241111	142900	281043110	1978	1978	1978	1978	31
262	20241111	142800	280981792	1978	1978	1978	1978	0
263	20241111	142700	280981792	1978	1977	1978	1977	212
264	20241111	142600	280562468	1976	1976	1976	1976	0
265	20241111	142500	280562468	1976	1976	1976	1976	0
266	20241111	142400	280562468	1976	1976	1976	1976	45
267	20241111	142300	280473548	1976	1978	1978	1976	401
268	20241111	142200	279680372	1978	1977	1978	1976	591
269	20241111	142100	278511972	1977	1978	1978	1977	70
270	20241111	142000	278373581	1978	1977	1978	1977	506
271	20241111	141900	277373217	1977	1977	1977	1976	1201
272	20241111	141800	275000037	1976	1978	1978	1976	2482
273	20241111	141700	270092193	1978	1978	1978	1978	152
274	20241111	141600	269791537	1980	1978	1980	1978	1002
275	20241111	141500	267809577	1979	1979	1979	1979	0
276	20241111	141400	267809577	1979	1979	1979	1979	0
277	20241111	141300	267809577	1979	1980	1980	1979	102
278	20241111	141200	267607717	1978	1978	1979	1978	603
279	20241111	141100	266414981	1980	1979	1980	1979	221
280	20241111	141000	265977472	1980	1980	1980	1980	0
281	20241111	140900	265977472	1980	1980	1980	1980	300
282	20241111	140800	265383472	1980	1980	1981	1980	1502
283	20241111	140700	262409510	1980	1980	1980	1980	700
284	20241111	140600	261023510	1980	1979	1980	1979	70
285	20241111	140500	260884916	1980	1980	1980	1980	301
286	20241111	140400	260288936	1980	1978	1980	1978	3
287	20241111	140300	260282998	1980	1980	1980	1980	2
288	20241111	140200	260279038	1978	1978	1978	1978	2050
289	20241111	140100	256224138	1978	1978	1978	1978	0
290	20241111	140000	256224138	1978	1979	1980	1978	1550
291	20241111	135900	253157639	1980	1980	1980	1980	200
292	20241111	135800	252761639	1978	1978	1978	1978	0
293	20241111	135700	252761639	1978	1978	1978	1978	0
294	20241111	135600	252761639	1978	1978	1978	1978	0
295	20241111	135500	252761639	1978	1978	1978	1978	0
296	20241111	135400	252761639	1978	1978	1978	1978	0
297	20241111	135300	252761639	1978	1978	1978	1978	20
298	20241111	135200	252722079	1980	1980	1980	1980	10
299	20241111	135100	252702279	1980	1980	1980	1980	0
300	20241111	135000	252702279	1980	1980	1980	1980	1
301	20241111	134900	252700299	1978	1978	1978	1978	0
302	20241111	134800	252700299	1978	1978	1978	1978	0
303	20241111	134700	252700299	1978	1978	1978	1978	0
304	20241111	134600	252700299	1978	1980	1980	1978	203
305	20241111	134500	252298405	1980	1980	1980	1980	0
306	20241111	134400	252298405	1980	1980	1980	1980	0
307	20241111	134300	252298405	1980	1980	1980	1980	10
308	20241111	134200	252278605	1981	1981	1981	1981	49
309	20241111	134100	252181536	1978	1978	1978	1978	0
310	20241111	134000	252181536	1978	1978	1978	1978	0
311	20241111	133900	252181536	1978	1978	1978	1978	20
312	20241111	133800	252141976	1978	1978	1978	1978	0
313	20241111	133700	252141976	1978	1978	1978	1978	0
314	20241111	133600	252141976	1978	1981	1981	1978	76
315	20241111	133500	251991498	1981	1978	1981	1978	3
316	20241111	133400	251985560	1981	1981	1981	1981	0
317	20241111	133300	251985560	1981	1980	1981	1980	100
318	20241111	133200	251787461	1981	1981	1981	1981	0
319	20241111	133100	251787461	1981	1981	1981	1981	10
320	20241111	133000	251767651	1981	1977	1981	1977	102
321	20241111	132900	251565594	1981	1981	1981	1981	0
322	20241111	132800	251565594	1981	1981	1981	1981	0
323	20241111	132700	251565594	1981	1981	1981	1981	0
324	20241111	132600	251565594	1981	1978	1981	1978	2034
325	20241111	132500	247542336	1978	1978	1978	1978	6394
326	20241111	132400	234895004	1978	1978	1978	1978	21
327	20241111	132300	234853466	1978	1978	1978	1978	5
328	20241111	132200	234843576	1978	1978	1978	1978	1027
329	20241111	132100	232812170	1978	1977	1978	1977	219
330	20241111	132000	232379202	1977	1977	1977	1977	200
331	20241111	131900	231983802	1977	1977	1977	1977	60
332	20241111	131800	231865182	1977	1977	1977	1977	5
333	20241111	131700	231855297	1977	1977	1977	1977	2
334	20241111	131600	231851343	1976	1976	1977	1976	344
335	20241111	131500	231171595	1977	1977	1977	1977	0
336	20241111	131400	231171595	1977	1978	1978	1977	633
337	20241111	131300	229919638	1981	1981	1981	1981	2
338	20241111	131200	229915676	1978	1979	1979	1978	510
339	20241111	131100	228906399	1979	1980	1980	1979	521
340	20241111	131000	227874820	1981	1981	1981	1981	541
341	20241111	130900	226803099	1981	1981	1981	1981	0
342	20241111	130800	226803099	1981	1981	1981	1981	12
343	20241111	130700	226779327	1983	1983	1983	1983	0
344	20241111	130600	226779327	1983	1983	1983	1983	0
345	20241111	130500	226779327	1983	1981	1983	1980	317
346	20241111	130400	226151377	1979	1979	1979	1979	0
347	20241111	130300	226151377	1979	1980	1980	1979	552
348	20241111	130200	225058469	1981	1981	1981	1981	0
349	20241111	130100	225058469	1981	1981	1981	1981	0
350	20241111	130000	225058469	1981	1981	1981	1981	5
351	20241111	125900	225048564	1981	1981	1981	1981	0
352	20241111	125800	225048564	1981	1981	1981	1981	0
353	20241111	125700	225048564	1981	1981	1981	1980	767
354	20241111	125600	223529193	1980	1980	1980	1980	52
355	20241111	125500	223426233	1980	1977	1980	1977	800
356	20241111	125400	221842425	1977	1977	1977	1977	80
357	20241111	125300	221684265	1977	1977	1977	1977	0
358	20241111	125200	221684265	1977	1979	1979	1977	833
359	20241111	125100	220036507	1979	1979	1979	1979	656
360	20241111	125000	218738283	1981	1981	1981	1981	30
361	20241111	124900	218678853	1981	1981	1981	1979	1002
362	20241111	124800	216695368	1982	1983	1983	1982	77
363	20241111	124700	216542687	1983	1982	1983	1982	113
364	20241111	124600	216318717	1982	1982	1982	1982	1
365	20241111	124500	216316735	1982	1982	1982	1982	0
366	20241111	124400	216316735	1982	1982	1982	1982	0
367	20241111	124300	216316735	1982	1982	1982	1982	5
368	20241111	124200	216306825	1980	1982	1982	1980	579
369	20241111	124100	215159385	1982	1982	1982	1982	0
370	20241111	124000	215159385	1982	1982	1982	1982	9
371	20241111	123900	215141547	1983	1983	1983	1983	0
372	20241111	123800	215141547	1983	1983	1983	1983	0
373	20241111	123700	215141547	1983	1983	1983	1983	0
374	20241111	123600	215141547	1983	1983	1983	1983	1
375	20241111	123500	215139564	1979	1979	1979	1979	0
376	20241111	123400	215139564	1979	1980	1980	1979	520
377	20241111	123300	214110381	1983	1983	1983	1983	1
378	20241111	123200	214108398	1983	1983	1983	1983	418
379	20241111	123100	213279504	1980	1980	1980	1980	150
380	20241111	123000	212982504	1983	1983	1983	1983	0
381	20241111	122900	212982504	1983	1983	1983	1983	10
382	20241111	122800	212962674	1983	1983	1983	1983	10
383	20241111	122700	212942844	1983	1983	1983	1983	0
384	20241111	122600	212942844	1983	1983	1983	1983	0
385	20241111	122500	212942844	1983	1983	1983	1983	0
386	20241111	122400	212942844	1983	1982	1983	1980	235
387	20241111	122300	212477431	1983	1983	1983	1983	0
388	20241111	122200	212477431	1983	1982	1983	1982	780
389	20241111	122100	210931287	1982	1982	1982	1982	0
390	20241111	122000	210931287	1982	1982	1982	1982	4
391	20241111	121900	210923359	1983	1983	1983	1983	409
392	20241111	121800	210112312	1983	1983	1983	1983	0
393	20241111	121700	210112312	1983	1983	1983	1983	30
394	20241111	121600	210052822	1983	1980	1983	1980	51
395	20241111	121500	209951839	1983	1983	1983	1983	0
396	20241111	121400	209951839	1983	1983	1983	1983	0
397	20241111	121300	209951839	1983	1983	1983	1983	78
398	20241111	121200	209797165	1983	1983	1983	1983	0
399	20241111	121100	209797165	1983	1983	1983	1983	0
400	20241111	121000	209797165	1983	1983	1983	1983	0
401	20241111	120900	209797165	1983	1983	1983	1983	101
402	20241111	120800	209596882	1983	1983	1983	1983	0
403	20241111	120700	209596882	1983	1983	1983	1983	0
404	20241111	120600	209596882	1983	1983	1983	1983	0
405	20241111	120500	209596882	1983	1983	1983	1983	0
406	20241111	120400	209596882	1983	1983	1983	1983	79
407	20241111	120300	209440225	1979	1983	1983	1979	7939
408	20241111	120200	193721818	1983	1981	1983	1980	1694
409	20241111	120100	190366061	1983	1983	1983	1983	186
410	20241111	120000	189997223	1983	1983	1983	1983	0
411	20241111	115900	189997223	1983	1983	1983	1983	1
412	20241111	115800	189995240	1983	1983	1983	1983	70
413	20241111	115700	189856430	1983	1983	1983	1983	181
414	20241111	115600	189497507	1983	1983	1983	1982	2490
415	20241111	115500	184562197	1983	1982	1983	1982	452
416	20241111	115400	183666331	1983	1983	1983	1983	50
417	20241111	115300	183567181	1983	1983	1983	1983	6
418	20241111	115200	183555283	1983	1983	1983	1983	13
419	20241111	115100	183529504	1983	1983	1983	1983	339
420	20241111	115000	182857267	1985	1985	1985	1985	0
421	20241111	114900	182857267	1985	1985	1986	1985	2850
422	20241111	114800	177197217	1985	1985	1985	1985	0
423	20241111	114700	177197217	1985	1985	1985	1985	0
424	20241111	114600	177197217	1985	1985	1985	1985	0
425	20241111	114500	177197217	1985	1985	1985	1985	0
426	20241111	114400	177197217	1985	1985	1985	1985	69
427	20241111	114300	177060252	1982	1982	1982	1982	0
428	20241111	114200	177060252	1982	1982	1982	1982	0
429	20241111	114100	177060252	1982	1982	1982	1982	0
430	20241111	114000	177060252	1982	1982	1982	1982	0
431	20241111	113900	177060252	1982	1982	1982	1982	0
432	20241111	113800	177060252	1982	1982	1982	1982	0
433	20241111	113700	177060252	1982	1982	1982	1982	0
434	20241111	113600	177060252	1982	1983	1983	1982	368
435	20241111	113500	176330874	1982	1982	1982	1982	1
436	20241111	113400	176328892	1983	1983	1983	1983	1067
437	20241111	113300	174213031	1983	1983	1983	1983	831
438	20241111	113200	172565158	1984	1985	1985	1984	375
439	20241111	113100	171820912	1985	1985	1985	1985	0
440	20241111	113000	171820912	1985	1985	1985	1985	0
441	20241111	112900	171820912	1985	1986	1986	1985	150
442	20241111	112800	171523096	1997	1997	1997	1997	0
443	20241111	112700	171523096	1997	1997	1997	1997	0
444	20241111	112600	171523096	1997	1997	1997	1997	1
445	20241111	112500	171521099	1998	1998	1998	1998	0
446	20241111	112400	171521099	1998	1998	1998	1998	0
447	20241111	112300	171521099	1998	1998	1998	1998	0
448	20241111	112200	171521099	1998	1992	1998	1992	2334
449	20241111	112100	166861219	1991	1991	1991	1991	171
450	20241111	112000	166520758	1991	1991	1991	1991	0
451	20241111	111900	166520758	1991	1991	1991	1991	0
452	20241111	111800	166520758	1991	1991	1991	1991	0
453	20241111	111700	166520758	1991	1991	1991	1991	15
454	20241111	111600	166490893	1991	1991	1991	1991	0
455	20241111	111500	166490893	1991	1991	1991	1991	1
456	20241111	111400	166488902	1991	1991	1991	1991	0
457	20241111	111300	166488902	1991	1991	1991	1991	0
458	20241111	111200	166488902	1991	1991	1991	1991	0
459	20241111	111100	166488902	1991	1991	1991	1991	77
460	20241111	111000	166335595	1987	1987	1991	1987	95
461	20241111	110900	166146750	1987	1987	1987	1987	0
462	20241111	110800	166146750	1987	1987	1987	1987	50
463	20241111	110700	166047400	1983	1983	1983	1983	233
464	20241111	110600	165585361	1983	1983	1983	1983	30
465	20241111	110500	165525871	1983	1983	1983	1983	429
466	20241111	110400	164675164	1983	1983	1983	1983	93
467	20241111	110300	164490745	1983	1983	1983	1983	0
468	20241111	110200	164490745	1983	1983	1983	1983	0
469	20241111	110100	164490745	1983	1984	1984	1983	170
470	20241111	110000	164153493	1984	1987	1987	1984	3535
471	20241111	105900	157136525	1987	1987	1987	1987	91
472	20241111	105800	156955708	1985	1987	1987	1985	1619
473	20241111	105700	153740374	1987	1987	1987	1987	48
474	20241111	105600	153644998	1987	1987	1987	1987	59
475	20241111	105500	153527765	1987	1987	1987	1987	0
476	20241111	105400	153527765	1987	1987	1987	1987	0
477	20241111	105300	153527765	1987	1987	1987	1987	0
478	20241111	105200	153527765	1987	1987	1987	1987	0
479	20241111	105100	153527765	1987	1987	1987	1987	0
480	20241111	105000	153527765	1987	1987	1987	1987	14
481	20241111	104900	153499947	1991	1991	1991	1991	1
482	20241111	104800	153497956	1987	1987	1987	1987	4
483	20241111	104700	153490008	1986	1986	1986	1986	0
484	20241111	104600	153490008	1986	1986	1986	1986	0
485	20241111	104500	153490008	1986	1986	1986	1986	0
486	20241111	104400	153490008	1986	1986	1986	1986	50
487	20241111	104300	153390708	1986	1986	1986	1986	0
488	20241111	104200	153390708	1986	1986	1986	1986	0
489	20241111	104100	153390708	1986	1986	1986	1986	0
490	20241111	104000	153390708	1986	1986	1986	1986	0
491	20241111	103900	153390708	1986	1986	1986	1986	0
492	20241111	103800	153390708	1986	1986	1986	1986	0
493	20241111	103700	153390708	1986	1986	1986	1986	0
494	20241111	103600	153390708	1986	1986	1986	1986	0
495	20241111	103500	153390708	1986	1986	1986	1986	17
496	20241111	103400	153356946	1987	1987	1987	1987	0
497	20241111	103300	153356946	1987	1987	1987	1987	200
498	20241111	103200	152959546	1986	1986	1986	1986	1
499	20241111	103100	152957560	1986	1986	1986	1986	0
500	20241111	103000	152957560	1986	1986	1986	1986	0
501	20241111	102900	152957560	1986	1986	1986	1986	4362
502	20241111	102800	144294628	1987	1987	1987	1987	203
503	20241111	102700	143891267	1987	1988	1988	1987	1000
504	20241111	102600	141904111	1987	1987	1987	1987	0
505	20241111	102500	141904111	1987	1988	1988	1987	55
506	20241111	102400	141794811	1987	1987	1987	1987	0
507	20241111	102300	141794811	1987	1987	1987	1987	0
508	20241111	102200	141794811	1987	1987	1987	1987	0
509	20241111	102100	141794811	1987	1987	1987	1987	0
510	20241111	102000	141794811	1987	1987	1987	1987	0
511	20241111	101900	141794811	1987	1987	1987	1987	0
512	20241111	101800	141794811	1987	1987	1987	1987	0
513	20241111	101700	141794811	1987	1987	1987	1987	0
514	20241111	101600	141794811	1987	1987	1987	1987	583
515	20241111	101500	140636390	1987	1987	1987	1987	12
516	20241111	101400	140612546	1991	1991	1991	1991	5
517	20241111	101300	140602591	1991	1991	1991	1991	0
518	20241111	101200	140602591	1991	1991	1991	1991	0
519	20241111	101100	140602591	1991	1991	1991	1991	0
520	20241111	101000	140602591	1991	1991	1991	1991	1
521	20241111	100900	140600600	1991	1991	1991	1991	0
522	20241111	100800	140600600	1991	1991	1991	1991	1
523	20241111	100700	140598609	1991	1991	1991	1991	0
524	20241111	100600	140598609	1991	1991	1991	1991	0
525	20241111	100500	140598609	1991	1991	1991	1991	61
526	20241111	100400	140477158	1988	1987	1988	1987	543
527	20241111	100300	139397724	1987	1988	1988	1987	10090
528	20241111	100200	119348674	1988	1989	1989	1988	2978
529	20241111	100100	113428380	1989	1989	1989	1989	10
530	20241111	100000	113408490	1989	1989	1989	1989	200
531	20241111	095900	113010690	1989	1989	1989	1989	0
532	20241111	095800	113010690	1989	1989	1989	1989	68
533	20241111	095700	112875438	1989	1991	1991	1989	203
534	20241111	095600	112471633	1988	1988	1989	1988	3476
535	20241111	095500	105561234	1988	1988	1988	1988	1059
536	20241111	095400	103455942	1988	1988	1988	1988	1005
537	20241111	095300	101458002	1988	1989	1989	1988	5580
538	20241111	095200	90362465	1991	1991	1991	1991	5
539	20241111	095100	90352510	1991	1991	1991	1991	0
540	20241111	095000	90352510	1991	1991	1991	1991	95
541	20241111	094900	90163365	1991	1990	1991	1990	282
542	20241111	094800	89601953	1990	1991	1991	1990	455
543	20241111	094700	88696098	1991	1991	1991	1991	0
544	20241111	094600	88696098	1991	1991	1991	1991	37
545	20241111	094500	88622431	1989	1992	1992	1989	15141
546	20241111	094400	58498490	1993	1994	1994	1993	69
547	20241111	094300	58360967	1994	1994	1994	1994	290
548	20241111	094200	57782707	1994	1994	1994	1994	189
549	20241111	094100	57405841	1993	1994	1994	1993	51
550	20241111	094000	57304150	1992	1994	1994	1992	96
551	20241111	093900	57112916	1994	1993	1994	1993	504
552	20241111	093800	56108440	1991	1991	1991	1991	90
553	20241111	093700	55929250	1990	1990	1990	1990	5
554	20241111	093600	55919300	1990	1990	1990	1990	90
555	20241111	093500	55740200	1993	1989	1993	1989	32
556	20241111	093400	55676544	1989	1992	1992	1989	2590
557	20241111	093300	50522729	1992	1991	1992	1991	3
558	20241111	093200	50516754	1989	1989	1989	1989	24
559	20241111	093100	50469018	1989	1991	1991	1989	3263
560	20241111	093000	43974703	1993	1993	1993	1993	0
561	20241111	092900	43974703	1993	1993	1993	1993	402
562	20241111	092800	43173517	1993	1993	1993	1992	262
563	20241111	092700	42651488	1993	1993	1993	1993	3
564	20241111	092600	42645509	1992	1992	1992	1992	50
565	20241111	092500	42545909	1992	1992	1992	1992	13
566	20241111	092400	42520013	1992	1992	1992	1992	1
567	20241111	092300	42518021	1992	1992	1992	1992	50
568	20241111	092200	42418421	1991	1990	1991	1990	73
569	20241111	092100	42273147	1990	1992	1992	1990	2204
570	20241111	092000	37886451	1992	1991	1992	1991	174
571	20241111	091900	37539888	1991	1992	1992	1991	6468
572	20241111	091800	24655893	1993	1994	1994	1993	1095
573	20241111	091700	22473328	1994	1994	1994	1994	2501
574	20241111	091600	17486334	1994	1999	1999	1994	438
575	20241111	091500	16612912	1999	1999	1999	1999	6
576	20241111	091400	16600918	1994	1994	1994	1994	180
577	20241111	091300	16241998	1994	1994	1994	1994	0
578	20241111	091200	16241998	1994	1994	1994	1994	0
579	20241111	091100	16241998	1994	1994	1994	1994	0
580	20241111	091000	16241998	1994	1995	1995	1994	198
581	20241111	090900	15847077	1994	1994	1994	1994	0
582	20241111	090800	15847077	1994	1994	1994	1994	1
583	20241111	090700	15845083	2000	1996	2000	1996	1790
584	20241111	090600	12269391	2000	2000	2005	2000	2329
585	20241111	090500	7609846	2000	2000	2000	2000	163
586	20241111	090400	7283846	1998	1998	1998	1998	0
587	20241111	090300	7283846	1998	1998	1998	1998	39
588	20241111	090200	7205924	1991	1991	1991	1991	0
589	20241111	090100	7205924	1991	1998	1998	1991	3450
590	20241111	090000	336630	2000	2005	2005	2000	168