KissMeData/175250/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202600	374491145	1980	1980	1980	1980	3336
3	20241120	202500	374491145	1980	1980	1980	1980	0
4	20241120	202400	374491145	1980	1980	1980	1980	0
5	20241120	202300	374491145	1980	1980	1980	1980	0
6	20241120	202200	374491145	1980	1980	1980	1980	0
7	20241120	202100	374491145	1980	1980	1980	1980	0
8	20241120	202000	374491145	1980	1980	1980	1980	0
9	20241120	201900	374491145	1980	1980	1980	1980	0
10	20241120	201800	374491145	1980	1980	1980	1980	0
11	20241120	201700	374491145	1980	1980	1980	1980	0
12	20241120	201600	374491145	1980	1980	1980	1980	0
13	20241120	201500	374491145	1980	1980	1980	1980	0
14	20241120	201400	374491145	1980	1980	1980	1980	0
15	20241120	201300	374491145	1980	1980	1980	1980	0
16	20241120	201200	374491145	1980	1980	1980	1980	0
17	20241120	201100	374491145	1980	1980	1980	1980	0
18	20241120	201000	374491145	1980	1980	1980	1980	0
19	20241120	200900	374491145	1980	1980	1980	1980	0
20	20241120	200800	374491145	1980	1980	1980	1980	0
21	20241120	200700	374491145	1980	1980	1980	1980	0
22	20241120	200600	374491145	1980	1980	1980	1980	0
23	20241120	200500	374491145	1980	1980	1980	1980	0
24	20241120	200400	374491145	1980	1980	1980	1980	0
25	20241120	200300	374491145	1980	1980	1980	1980	0
26	20241120	200200	374491145	1980	1980	1980	1980	0
27	20241120	200100	374491145	1980	1980	1980	1980	0
28	20241120	200000	374491145	1980	1980	1980	1980	0
29	20241120	195900	374491145	1980	1980	1980	1980	0
30	20241120	195800	374491145	1980	1980	1980	1980	0
31	20241120	195700	374491145	1980	1980	1980	1980	0
32	20241120	195600	374491145	1980	1980	1980	1980	3336
33	20241120	195500	374491145	1980	1980	1980	1980	0
34	20241120	195400	374491145	1980	1980	1980	1980	0
35	20241120	195300	374491145	1980	1980	1980	1980	0
36	20241120	195200	374491145	1980	1980	1980	1980	0
37	20241120	195100	374491145	1980	1980	1980	1980	0
38	20241120	195000	374491145	1980	1980	1980	1980	0
39	20241120	194900	374491145	1980	1980	1980	1980	0
40	20241120	194800	374491145	1980	1980	1980	1980	0
41	20241120	194700	374491145	1980	1980	1980	1980	0
42	20241120	194600	374491145	1980	1980	1980	1980	0
43	20241120	194500	374491145	1980	1980	1980	1980	0
44	20241120	194400	374491145	1980	1980	1980	1980	0
45	20241120	194300	374491145	1980	1980	1980	1980	0
46	20241120	194200	374491145	1980	1980	1980	1980	0
47	20241120	194100	374491145	1980	1980	1980	1980	0
48	20241120	194000	374491145	1980	1980	1980	1980	0
49	20241120	193900	374491145	1980	1980	1980	1980	0
50	20241120	193800	374491145	1980	1980	1980	1980	0
51	20241120	193700	374491145	1980	1980	1980	1980	0
52	20241120	193600	374491145	1980	1980	1980	1980	0
53	20241120	193500	374491145	1980	1980	1980	1980	0
54	20241120	193400	374491145	1980	1980	1980	1980	0
55	20241120	193300	374491145	1980	1980	1980	1980	0
56	20241120	193200	374491145	1980	1980	1980	1980	0
57	20241120	193100	374491145	1980	1980	1980	1980	0
58	20241120	193000	374491145	1980	1980	1980	1980	0
59	20241120	192900	374491145	1980	1980	1980	1980	0
60	20241120	192800	374491145	1980	1980	1980	1980	0
61	20241120	192700	374491145	1980	1980	1980	1980	0
62	20241120	192600	374491145	1980	1980	1980	1980	3336
63	20241120	192500	374491145	1980	1980	1980	1980	0
64	20241120	192400	374491145	1980	1980	1980	1980	0
65	20241120	192300	374491145	1980	1980	1980	1980	0
66	20241120	192200	374491145	1980	1980	1980	1980	0
67	20241120	192100	374491145	1980	1980	1980	1980	0
68	20241120	192000	374491145	1980	1980	1980	1980	0
69	20241120	191900	374491145	1980	1980	1980	1980	0
70	20241120	191800	374491145	1980	1980	1980	1980	0
71	20241120	191700	374491145	1980	1980	1980	1980	0
72	20241120	191600	374491145	1980	1980	1980	1980	0
73	20241120	191500	374491145	1980	1980	1980	1980	0
74	20241120	191400	374491145	1980	1980	1980	1980	0
75	20241120	191300	374491145	1980	1980	1980	1980	0
76	20241120	191200	374491145	1980	1980	1980	1980	0
77	20241120	191100	374491145	1980	1980	1980	1980	0
78	20241120	191000	374491145	1980	1980	1980	1980	0
79	20241120	190900	374491145	1980	1980	1980	1980	0
80	20241120	190800	374491145	1980	1980	1980	1980	0
81	20241120	190700	374491145	1980	1980	1980	1980	0
82	20241120	190600	374491145	1980	1980	1980	1980	0
83	20241120	190500	374491145	1980	1980	1980	1980	0
84	20241120	190400	374491145	1980	1980	1980	1980	0
85	20241120	190300	374491145	1980	1980	1980	1980	0
86	20241120	190200	374491145	1980	1980	1980	1980	0
87	20241120	190100	374491145	1980	1980	1980	1980	0
88	20241120	190000	374491145	1980	1980	1980	1980	0
89	20241120	185900	374491145	1980	1980	1980	1980	0
90	20241120	185800	374491145	1980	1980	1980	1980	0
91	20241120	185700	374491145	1980	1980	1980	1980	0
92	20241120	185600	374491145	1980	1980	1980	1980	3336
93	20241120	185500	374491145	1980	1980	1980	1980	0
94	20241120	185400	374491145	1980	1980	1980	1980	0
95	20241120	185300	374491145	1980	1980	1980	1980	0
96	20241120	185200	374491145	1980	1980	1980	1980	0
97	20241120	185100	374491145	1980	1980	1980	1980	0
98	20241120	185000	374491145	1980	1980	1980	1980	0
99	20241120	184900	374491145	1980	1980	1980	1980	0
100	20241120	184800	374491145	1980	1980	1980	1980	0
101	20241120	184700	374491145	1980	1980	1980	1980	0
102	20241120	184600	374491145	1980	1980	1980	1980	0
103	20241120	184500	374491145	1980	1980	1980	1980	0
104	20241120	184400	374491145	1980	1980	1980	1980	0
105	20241120	184300	374491145	1980	1980	1980	1980	0
106	20241120	184200	374491145	1980	1980	1980	1980	0
107	20241120	184100	374491145	1980	1980	1980	1980	0
108	20241120	184000	374491145	1980	1980	1980	1980	0
109	20241120	183900	374491145	1980	1980	1980	1980	0
110	20241120	183800	374491145	1980	1980	1980	1980	0
111	20241120	183700	374491145	1980	1980	1980	1980	0
112	20241120	183600	374491145	1980	1980	1980	1980	0
113	20241120	183500	374491145	1980	1980	1980	1980	0
114	20241120	183400	374491145	1980	1980	1980	1980	0
115	20241120	183300	374491145	1980	1980	1980	1980	0
116	20241120	183200	374491145	1980	1980	1980	1980	0
117	20241120	183100	374491145	1980	1980	1980	1980	0
118	20241120	183000	374491145	1980	1980	1980	1980	0
119	20241120	182900	374491145	1980	1980	1980	1980	0
120	20241120	182800	374491145	1980	1980	1980	1980	0
121	20241120	182700	374491145	1980	1980	1980	1980	0
122	20241120	182600	374491145	1980	1980	1980	1980	3336
123	20241120	182500	374491145	1980	1980	1980	1980	0
124	20241120	182400	374491145	1980	1980	1980	1980	0
125	20241120	182300	374491145	1980	1980	1980	1980	0
126	20241120	182200	374491145	1980	1980	1980	1980	0
127	20241120	182100	374491145	1980	1980	1980	1980	0
128	20241120	182000	374491145	1980	1980	1980	1980	0
129	20241120	181900	374491145	1980	1980	1980	1980	0
130	20241120	181800	374491145	1980	1980	1980	1980	0
131	20241120	181700	374491145	1980	1980	1980	1980	0
132	20241120	181600	374491145	1980	1980	1980	1980	0
133	20241120	181500	374491145	1980	1980	1980	1980	0
134	20241120	181400	374491145	1980	1980	1980	1980	0
135	20241120	181300	374491145	1980	1980	1980	1980	0
136	20241120	181200	374491145	1980	1980	1980	1980	0
137	20241120	181100	374491145	1980	1980	1980	1980	0
138	20241120	181000	374491145	1980	1980	1980	1980	0
139	20241120	180900	374491145	1980	1980	1980	1980	0
140	20241120	180800	374491145	1980	1980	1980	1980	0
141	20241120	180700	374491145	1980	1980	1980	1980	0
142	20241120	180600	374491145	1980	1980	1980	1980	0
143	20241120	180500	374491145	1980	1980	1980	1980	0
144	20241120	180400	374491145	1980	1980	1980	1980	0
145	20241120	180300	374491145	1980	1980	1980	1980	0
146	20241120	180200	374491145	1980	1980	1980	1980	0
147	20241120	180100	374491145	1980	1980	1980	1980	0
148	20241120	180000	374491145	1980	1980	1980	1980	0
149	20241120	175900	374491145	1980	1980	1980	1980	0
150	20241120	175800	374491145	1980	1980	1980	1980	0
151	20241120	175700	374491145	1980	1980	1980	1980	0
152	20241120	175600	374491145	1980	1980	1980	1980	3336
153	20241120	175500	374491145	1980	1980	1980	1980	0
154	20241120	175400	374491145	1980	1980	1980	1980	0
155	20241120	175300	374491145	1980	1980	1980	1980	0
156	20241120	175200	374491145	1980	1980	1980	1980	0
157	20241120	175100	374491145	1980	1980	1980	1980	0
158	20241120	175000	374491145	1980	1980	1980	1980	0
159	20241120	174900	374491145	1980	1980	1980	1980	0
160	20241120	174800	374491145	1980	1980	1980	1980	0
161	20241120	174700	374491145	1980	1980	1980	1980	0
162	20241120	174600	374491145	1980	1980	1980	1980	0
163	20241120	174500	374491145	1980	1980	1980	1980	0
164	20241120	174400	374491145	1980	1980	1980	1980	0
165	20241120	174300	374491145	1980	1980	1980	1980	0
166	20241120	174200	374491145	1980	1980	1980	1980	0
167	20241120	174100	374491145	1980	1980	1980	1980	0
168	20241120	174000	374491145	1980	1980	1980	1980	0
169	20241120	173900	374491145	1980	1980	1980	1980	0
170	20241120	173800	374491145	1980	1980	1980	1980	0
171	20241120	173700	374491145	1980	1980	1980	1980	0
172	20241120	173600	374491145	1980	1980	1980	1980	0
173	20241120	173500	374491145	1980	1980	1980	1980	0
174	20241120	173400	374491145	1980	1980	1980	1980	0
175	20241120	173300	374491145	1980	1980	1980	1980	0
176	20241120	173200	374491145	1980	1980	1980	1980	0
177	20241120	173100	374491145	1980	1980	1980	1980	0
178	20241120	173000	374491145	1980	1980	1980	1980	0
179	20241120	172900	374491145	1980	1980	1980	1980	0
180	20241120	172800	374491145	1980	1980	1980	1980	0
181	20241120	172700	374491145	1980	1980	1980	1980	0
182	20241120	172600	374491145	1980	1980	1980	1980	3336
183	20241120	172500	374491145	1980	1980	1980	1980	0
184	20241120	172400	374491145	1980	1980	1980	1980	0
185	20241120	172300	374491145	1980	1980	1980	1980	0
186	20241120	172200	374491145	1980	1980	1980	1980	0
187	20241120	172100	374491145	1980	1980	1980	1980	0
188	20241120	172000	374491145	1980	1980	1980	1980	0
189	20241120	171900	374491145	1980	1980	1980	1980	0
190	20241120	171800	374491145	1980	1980	1980	1980	0
191	20241120	171700	374491145	1980	1980	1980	1980	0
192	20241120	171600	374491145	1980	1980	1980	1980	0
193	20241120	171500	374491145	1980	1980	1980	1980	0
194	20241120	171400	374491145	1980	1980	1980	1980	0
195	20241120	171300	374491145	1980	1980	1980	1980	0
196	20241120	171200	374491145	1980	1980	1980	1980	0
197	20241120	171100	374491145	1980	1980	1980	1980	0
198	20241120	171000	374491145	1980	1980	1980	1980	0
199	20241120	170900	374491145	1980	1980	1980	1980	0
200	20241120	170800	374491145	1980	1980	1980	1980	0
201	20241120	170700	374491145	1980	1980	1980	1980	0
202	20241120	170600	374491145	1980	1980	1980	1980	0
203	20241120	170500	374491145	1980	1980	1980	1980	0
204	20241120	170400	374491145	1980	1980	1980	1980	0
205	20241120	170300	374491145	1980	1980	1980	1980	0
206	20241120	170200	374491145	1980	1980	1980	1980	0
207	20241120	170100	374491145	1980	1980	1980	1980	0
208	20241120	170000	374491145	1980	1980	1980	1980	0
209	20241120	165900	374491145	1980	1980	1980	1980	0
210	20241120	165800	374491145	1980	1980	1980	1980	0
211	20241120	165700	374491145	1980	1980	1980	1980	0
212	20241120	165600	374491145	1980	1980	1980	1980	3336
213	20241120	165500	374491145	1980	1980	1980	1980	0
214	20241120	165400	374491145	1980	1980	1980	1980	0
215	20241120	165300	374491145	1980	1980	1980	1980	0
216	20241120	165200	374491145	1980	1980	1980	1980	0
217	20241120	165100	374491145	1980	1980	1980	1980	0
218	20241120	165000	374491145	1980	1980	1980	1980	0
219	20241120	164900	374491145	1980	1980	1980	1980	0
220	20241120	164800	374491145	1980	1980	1980	1980	0
221	20241120	164700	374491145	1980	1980	1980	1980	0
222	20241120	164600	374491145	1980	1980	1980	1980	0
223	20241120	164500	374491145	1980	1980	1980	1980	0
224	20241120	164400	374491145	1980	1980	1980	1980	0
225	20241120	164300	374491145	1980	1980	1980	1980	0
226	20241120	164200	374491145	1980	1980	1980	1980	0
227	20241120	164100	374491145	1980	1980	1980	1980	0
228	20241120	164000	374491145	1980	1980	1980	1980	0
229	20241120	163900	374491145	1980	1980	1980	1980	0
230	20241120	163800	374491145	1980	1980	1980	1980	0
231	20241120	163700	374491145	1980	1980	1980	1980	0
232	20241120	163600	374491145	1980	1980	1980	1980	0
233	20241120	163500	374491145	1980	1980	1980	1980	0
234	20241120	163400	374491145	1980	1980	1980	1980	0
235	20241120	163300	374491145	1980	1980	1980	1980	0
236	20241120	163200	374491145	1980	1980	1980	1980	0
237	20241120	163100	374491145	1980	1980	1980	1980	0
238	20241120	163000	374491145	1980	1980	1980	1980	0
239	20241120	162900	374491145	1980	1980	1980	1980	0
240	20241120	162800	374491145	1980	1980	1980	1980	0
241	20241120	162700	374491145	1980	1980	1980	1980	0
242	20241120	162600	374491145	1980	1980	1980	1980	3336
243	20241120	162500	374491145	1980	1980	1980	1980	0
244	20241120	162400	374491145	1980	1980	1980	1980	0
245	20241120	162300	374491145	1980	1980	1980	1980	0
246	20241120	162200	374491145	1980	1980	1980	1980	0
247	20241120	162100	374491145	1980	1980	1980	1980	0
248	20241120	162000	374491145	1980	1980	1980	1980	0
249	20241120	161900	374491145	1980	1980	1980	1980	0
250	20241120	161800	374491145	1980	1980	1980	1980	0
251	20241120	161700	374491145	1980	1980	1980	1980	0
252	20241120	161600	374491145	1980	1980	1980	1980	0
253	20241120	161500	374491145	1980	1980	1980	1980	0
254	20241120	161400	374491145	1980	1980	1980	1980	0
255	20241120	161300	374491145	1980	1980	1980	1980	0
256	20241120	161200	374491145	1980	1980	1980	1980	0
257	20241120	161100	374491145	1980	1980	1980	1980	0
258	20241120	161000	374491145	1980	1980	1980	1980	0
259	20241120	160900	374491145	1980	1980	1980	1980	0
260	20241120	160800	374491145	1980	1980	1980	1980	0
261	20241120	160700	374491145	1980	1980	1980	1980	0
262	20241120	160600	374491145	1980	1980	1980	1980	0
263	20241120	160500	374491145	1980	1980	1980	1980	0
264	20241120	160400	374491145	1980	1980	1980	1980	0
265	20241120	160300	374491145	1980	1980	1980	1980	0
266	20241120	160200	374491145	1980	1980	1980	1980	0
267	20241120	160100	374491145	1980	1980	1980	1980	0
268	20241120	160000	374491145	1980	1980	1980	1980	0
269	20241120	155900	374491145	1980	1980	1980	1980	0
270	20241120	155800	374491145	1980	1980	1980	1980	0
271	20241120	155700	374491145	1980	1980	1980	1980	0
272	20241120	155600	374491145	1980	1980	1980	1980	3336
273	20241120	155500	374491145	1980	1980	1980	1980	0
274	20241120	155400	374491145	1980	1980	1980	1980	0
275	20241120	155300	374491145	1980	1980	1980	1980	0
276	20241120	155200	374491145	1980	1980	1980	1980	0
277	20241120	155100	374491145	1980	1980	1980	1980	0
278	20241120	155000	374491145	1980	1980	1980	1980	0
279	20241120	154900	374491145	1980	1980	1980	1980	0
280	20241120	154800	374491145	1980	1980	1980	1980	0
281	20241120	154700	374491145	1980	1980	1980	1980	0
282	20241120	154600	374491145	1980	1980	1980	1980	0
283	20241120	154500	374491145	1980	1980	1980	1980	0
284	20241120	154400	374491145	1980	1980	1980	1980	0
285	20241120	154300	374491145	1980	1980	1980	1980	0
286	20241120	154200	374491145	1980	1980	1980	1980	0
287	20241120	154100	374491145	1980	1980	1980	1980	0
288	20241120	154000	374491145	1980	1980	1980	1980	0
289	20241120	153900	374491145	1980	1980	1980	1980	0
290	20241120	153800	374491145	1980	1980	1980	1980	0
291	20241120	153700	374491145	1980	1980	1980	1980	0
292	20241120	153600	374491145	1980	1980	1980	1980	0
293	20241120	153500	374491145	1980	1980	1980	1980	0
294	20241120	153400	374491145	1980	1980	1980	1980	0
295	20241120	153300	374491145	1980	1980	1980	1980	0
296	20241120	153200	374491145	1980	1980	1980	1980	0
297	20241120	153100	374491145	1980	1980	1980	1980	0
298	20241120	153000	374491145	1980	1980	1980	1980	3336
299	20241120	152900	367885865	1988	1988	1988	1988	0
300	20241120	152800	367885865	1988	1988	1988	1988	0
301	20241120	152700	367885865	1988	1988	1988	1988	0
302	20241120	152600	367885865	1988	1988	1988	1988	0
303	20241120	152500	367885865	1988	1988	1988	1988	0
304	20241120	152400	367885865	1988	1988	1988	1988	0
305	20241120	152300	367885865	1988	1988	1988	1988	0
306	20241120	152200	367885865	1988	1988	1988	1988	0
307	20241120	152100	367885865	1988	1988	1988	1988	0
308	20241120	152000	367885865	1988	1988	1988	1988	0
309	20241120	151900	367885865	1988	1988	1988	1988	48
310	20241120	151800	367790441	1988	1988	1988	1988	0
311	20241120	151700	367790441	1988	1986	1988	1986	612
312	20241120	151600	366574810	1986	1985	1986	1985	981
313	20241120	151500	364627523	1985	1987	1987	1985	449
314	20241120	151400	363736254	1987	1987	1987	1987	1
315	20241120	151300	363734267	1977	1977	1987	1977	116
316	20241120	151200	363504925	1977	1977	1977	1977	10
317	20241120	151100	363485155	1977	1988	1988	1977	13
318	20241120	151000	363459443	1977	1980	1980	1976	2717
319	20241120	150900	358081081	1981	1991	1991	1981	1341
320	20241120	150800	355424241	1991	1991	1991	1991	1
321	20241120	150700	355422250	1991	1985	1991	1985	5
322	20241120	150600	355412319	1991	1991	1991	1991	0
323	20241120	150500	355412319	1991	1991	1991	1991	1
324	20241120	150400	355410328	1991	1985	1991	1985	4
325	20241120	150300	355402382	1991	1991	1991	1991	2
326	20241120	150200	355398400	1991	1991	1992	1987	16
327	20241120	150100	355366555	1991	1984	1991	1984	36
328	20241120	150000	355294991	1984	1984	1984	1984	3
329	20241120	145900	355289039	1984	1984	1984	1984	1
330	20241120	145800	355287055	1983	1983	1983	1983	57
331	20241120	145700	355174024	1983	1985	1985	1983	627
332	20241120	145600	353930264	1985	1990	1990	1985	1911
333	20241120	145500	350133144	1992	1991	1992	1991	11
334	20241120	145400	350111242	1993	1992	1993	1992	501
335	20241120	145300	349113249	1993	1993	1993	1993	0
336	20241120	145200	349113249	1993	1993	1993	1993	0
337	20241120	145100	349113249	1993	1985	1993	1985	1736
338	20241120	145000	345667263	1985	1985	1985	1985	0
339	20241120	144900	345667263	1985	1985	1985	1985	500
340	20241120	144800	344674763	1981	1981	1981	1981	493
341	20241120	144700	343698130	1981	1981	1981	1981	51
342	20241120	144600	343597099	1981	1981	1981	1981	72
343	20241120	144500	343454467	1981	1981	1981	1980	388
344	20241120	144400	342685840	1981	1982	1982	1981	110
345	20241120	144300	342467920	1982	1984	1984	1982	186
346	20241120	144200	342099165	1984	1984	1984	1984	0
347	20241120	144100	342099165	1984	1985	1985	1984	39
348	20241120	144000	342021788	1984	1984	1984	1984	74
349	20241120	143900	341874972	1985	1985	1985	1985	0
350	20241120	143800	341874972	1985	1985	1985	1985	68
351	20241120	143700	341739992	1985	1985	1985	1985	2
352	20241120	143600	341736022	1985	1993	1993	1985	352
353	20241120	143500	341034494	1993	1993	1993	1993	6
354	20241120	143400	341022536	1993	1993	1993	1993	5
355	20241120	143300	341012571	1993	1993	1993	1993	101
356	20241120	143200	340811278	1993	1993	1993	1993	10
357	20241120	143100	340791348	1993	1993	1993	1993	107
358	20241120	143000	340578097	1993	1993	1993	1993	1
359	20241120	142900	340576104	1993	1993	1993	1993	1
360	20241120	142800	340574111	1985	1993	1993	1985	1843
361	20241120	142700	336914312	1993	1994	1994	1993	38
362	20241120	142600	336838570	1993	1993	1994	1993	270
363	20241120	142500	336300459	1994	1993	1994	1993	639
364	20241120	142400	335026931	1994	1994	1994	1994	11
365	20241120	142300	335004997	1993	1993	1994	1993	46
366	20241120	142200	334913318	1994	1994	1994	1994	0
367	20241120	142100	334913318	1994	1994	1994	1994	10
368	20241120	142000	334893378	1994	1993	1994	1993	362
369	20241120	141900	334171892	1993	1994	1994	1993	117
370	20241120	141800	333938701	1994	1994	1994	1994	130
371	20241120	141700	333679481	1994	1994	1994	1994	2
372	20241120	141600	333675493	1994	1994	1994	1994	4
373	20241120	141500	333667517	1994	1994	1994	1994	104
374	20241120	141400	333460141	1993	1993	1993	1993	0
375	20241120	141300	333460141	1993	1993	1993	1993	0
376	20241120	141200	333460141	1993	1990	1993	1990	868
377	20241120	141100	331730720	1987	1987	1987	1987	0
378	20241120	141000	331730720	1987	1987	1987	1987	0
379	20241120	140900	331730720	1987	1988	1988	1987	32
380	20241120	140800	331667108	1988	1988	1988	1988	10
381	20241120	140700	331647228	1988	1988	1988	1988	10
382	20241120	140600	331627348	1988	1990	1990	1988	51
383	20241120	140500	331525957	1988	1988	1988	1988	0
384	20241120	140400	331525957	1988	1988	1988	1988	203
385	20241120	140300	331122393	1988	1988	1988	1988	14
386	20241120	140200	331094561	1988	1988	1988	1988	12
387	20241120	140100	331070705	1988	1988	1988	1988	1
388	20241120	140000	331068717	1988	1988	1988	1988	0
389	20241120	135900	331068717	1988	1988	1988	1988	5
390	20241120	135800	331058777	1988	1986	1988	1986	479
391	20241120	135700	330107395	1985	1985	1985	1985	200
392	20241120	135600	329710395	1986	1986	1986	1986	200
393	20241120	135500	329313195	1986	1985	1986	1985	7
394	20241120	135400	329299299	1985	1985	1985	1985	0
395	20241120	135300	329299299	1985	1985	1985	1985	0
396	20241120	135200	329299299	1985	1985	1985	1984	4
397	20241120	135100	329291360	1984	1984	1985	1984	3
398	20241120	135000	329285407	1985	1985	1985	1985	0
399	20241120	134900	329285407	1985	1985	1985	1985	0
400	20241120	134800	329285407	1985	1985	1985	1985	0
401	20241120	134700	329285407	1985	1985	1985	1985	0
402	20241120	134600	329285407	1985	1985	1985	1985	46
403	20241120	134500	329194097	1985	1985	1985	1985	74
404	20241120	134400	329047207	1985	1986	1986	1985	843
405	20241120	134300	327373652	1986	1986	1986	1986	1
406	20241120	134200	327371666	1985	1986	1986	1985	270
407	20241120	134100	326835516	1986	1986	1986	1986	7
408	20241120	134000	326821614	1985	1985	1985	1985	100
409	20241120	133900	326623114	1985	1985	1985	1985	690
410	20241120	133800	325253464	1985	1985	1985	1985	300
411	20241120	133700	324657964	1985	1985	1985	1985	0
412	20241120	133600	324657964	1985	1985	1985	1985	570
413	20241120	133500	323526514	1985	1985	1985	1985	200
414	20241120	133400	323129514	1975	1975	1975	1975	0
415	20241120	133300	323129514	1975	1980	1980	1975	1015
416	20241120	133200	321121889	1984	1982	1984	1982	1136
417	20241120	133100	318868971	1981	1981	1981	1981	0
418	20241120	133000	318868971	1981	1978	1981	1978	2709
419	20241120	132900	313505281	1977	1974	1977	1974	1446
420	20241120	132800	310647023	1975	1975	1975	1975	0
421	20241120	132700	310647023	1975	1975	1975	1975	0
422	20241120	132600	310647023	1975	1975	1975	1975	0
423	20241120	132500	310647023	1975	1975	1975	1975	0
424	20241120	132400	310647023	1975	1975	1975	1975	0
425	20241120	132300	310647023	1975	1974	1975	1974	788
426	20241120	132200	309090923	1974	1974	1974	1974	0
427	20241120	132100	309090923	1974	1974	1974	1974	0
428	20241120	132000	309090923	1974	1974	1974	1974	0
429	20241120	131900	309090923	1974	1974	1974	1974	0
430	20241120	131800	309090923	1974	1974	1974	1974	1
431	20241120	131700	309088949	1974	1973	1974	1973	624
432	20241120	131600	307857795	1974	1974	1974	1974	0
433	20241120	131500	307857795	1974	1973	1974	1973	12
434	20241120	131400	307834117	1973	1972	1973	1972	148
435	20241120	131300	307542153	1963	1972	1973	1962	1741
436	20241120	131200	304112143	1973	1973	1973	1973	0
437	20241120	131100	304112143	1973	1973	1973	1973	13
438	20241120	131000	304086494	1973	1973	1973	1973	0
439	20241120	130900	304086494	1973	1973	1973	1973	1
440	20241120	130800	304084521	1973	1973	1973	1973	1
441	20241120	130700	304082548	1970	1973	1973	1970	225
442	20241120	130600	303639295	1974	1974	1974	1974	0
443	20241120	130500	303639295	1974	1974	1974	1974	0
444	20241120	130400	303639295	1974	1974	1974	1974	0
445	20241120	130300	303639295	1974	1970	1974	1970	26
446	20241120	130200	303588023	1974	1970	1974	1970	2
447	20241120	130100	303584079	1974	1974	1974	1974	1
448	20241120	130000	303582105	1974	1968	1974	1968	3049
449	20241120	125900	297572618	1968	1968	1968	1968	1
450	20241120	125800	297570650	1968	1968	1968	1968	0
451	20241120	125700	297570650	1968	1968	1968	1959	679
452	20241120	125600	296239952	1960	1960	1960	1960	30
453	20241120	125500	296181152	1960	1965	1965	1960	5047
454	20241120	125400	286286308	1968	1968	1968	1968	0
455	20241120	125300	286286308	1968	1968	1968	1968	0
456	20241120	125200	286286308	1968	1968	1968	1968	0
457	20241120	125100	286286308	1968	1968	1968	1968	25
458	20241120	125000	286237108	1968	1968	1968	1968	8
459	20241120	124900	286221364	1968	1968	1968	1968	1
460	20241120	124800	286219396	1968	1963	1968	1963	9
461	20241120	124700	286201719	1968	1964	1968	1963	18
462	20241120	124600	286166364	1965	1966	1966	1965	19
463	20241120	124500	286129023	1968	1968	1968	1968	3
464	20241120	124400	286123119	1967	1967	1967	1967	0
465	20241120	124300	286123119	1967	1967	1967	1967	0
466	20241120	124200	286123119	1967	1967	1967	1967	116
467	20241120	124100	285894947	1968	1968	1968	1968	0
468	20241120	124000	285894947	1968	1968	1968	1968	4
469	20241120	123900	285887075	1969	1969	1969	1969	0
470	20241120	123800	285887075	1969	1969	1969	1969	0
471	20241120	123700	285887075	1969	1969	1969	1968	1499
472	20241120	123600	282936281	1969	1969	1969	1969	50
473	20241120	123500	282837831	1972	1972	1972	1972	0
474	20241120	123400	282837831	1972	1972	1972	1972	0
475	20241120	123300	282837831	1972	1972	1972	1972	0
476	20241120	123200	282837831	1972	1969	1972	1969	109
477	20241120	123100	282623207	1969	1969	1969	1969	10
478	20241120	123000	282603517	1971	1972	1972	1971	6
479	20241120	122900	282591690	1971	1972	1972	1971	307
480	20241120	122800	281986293	1972	1970	1972	1970	23
481	20241120	122700	281940981	1971	1971	1971	1971	631
482	20241120	122600	280697280	1971	1971	1971	1971	26
483	20241120	122500	280646034	1968	1969	1969	1968	83
484	20241120	122400	280482665	1971	1971	1971	1970	151
485	20241120	122300	280185144	1972	1972	1972	1972	0
486	20241120	122200	280185144	1972	1972	1972	1972	0
487	20241120	122100	280185144	1972	1972	1972	1972	4
488	20241120	122000	280177256	1972	1972	1972	1972	3
489	20241120	121900	280171340	1972	1972	1972	1972	0
490	20241120	121800	280171340	1972	1972	1972	1972	1
491	20241120	121700	280169368	1971	1968	1971	1968	2713
492	20241120	121600	274829406	1968	1968	1968	1968	0
493	20241120	121500	274829406	1968	1968	1968	1968	1
494	20241120	121400	274827438	1960	1960	1960	1960	0
495	20241120	121300	274827438	1960	1960	1960	1960	0
496	20241120	121200	274827438	1960	1960	1960	1960	0
497	20241120	121100	274827438	1960	1960	1960	1960	0
498	20241120	121000	274827438	1960	1960	1960	1960	0
499	20241120	120900	274827438	1960	1963	1963	1960	390
500	20241120	120800	274062932	1972	1972	1972	1972	0
501	20241120	120700	274062932	1972	1972	1972	1972	1
502	20241120	120600	274060960	1962	1962	1962	1962	535
503	20241120	120500	273011290	1962	1962	1962	1962	46
504	20241120	120400	272921038	1960	1960	1960	1960	0
505	20241120	120300	272921038	1960	1960	1960	1960	0
506	20241120	120200	272921038	1960	1960	1960	1960	0
507	20241120	120100	272921038	1960	1960	1960	1960	0
508	20241120	120000	272921038	1960	1960	1960	1960	0
509	20241120	115900	272921038	1960	1960	1960	1960	45
510	20241120	115800	272832838	1972	1972	1972	1972	354
511	20241120	115700	272134750	1972	1970	1972	1970	642
512	20241120	115600	270869010	1970	1963	1970	1959	1905
513	20241120	115500	267122756	1963	1963	1963	1963	0
514	20241120	115400	267122756	1963	1963	1963	1963	110
515	20241120	115300	266906826	1960	1960	1960	1960	5
516	20241120	115200	266897026	1960	1960	1960	1960	0
517	20241120	115100	266897026	1960	1961	1961	1960	152
518	20241120	115000	266599100	1960	1960	1960	1960	0
519	20241120	114900	266599100	1960	1960	1960	1960	0
520	20241120	114800	266599100	1960	1960	1960	1960	107
521	20241120	114700	266389380	1959	1963	1963	1959	294
522	20241120	114600	265813309	1960	1960	1960	1960	212
523	20241120	114500	265397789	1960	1964	1964	1960	153
524	20241120	114400	265097825	1964	1964	1964	1964	1
525	20241120	114300	265095861	1959	1959	1959	1959	1
526	20241120	114200	265093902	1959	1959	1959	1959	0
527	20241120	114100	265093902	1959	1960	1960	1959	1929
528	20241120	114000	261313271	1961	1962	1962	1961	955
529	20241120	113900	259440086	1963	1963	1963	1962	313
530	20241120	113800	258825678	1961	1961	1961	1961	0
531	20241120	113700	258825678	1961	1962	1962	1961	33
532	20241120	113600	258760955	1963	1963	1963	1963	6
533	20241120	113500	258749177	1964	1964	1964	1964	0
534	20241120	113400	258749177	1964	1961	1964	1961	71
535	20241120	113300	258609934	1964	1964	1964	1964	0
536	20241120	113200	258609934	1964	1964	1964	1964	0
537	20241120	113100	258609934	1964	1964	1964	1964	1
538	20241120	113000	258607970	1964	1964	1964	1964	0
539	20241120	112900	258607970	1964	1964	1964	1964	0
540	20241120	112800	258607970	1964	1963	1964	1963	3
541	20241120	112700	258602079	1959	1959	1959	1959	230
542	20241120	112600	258151509	1963	1964	1964	1959	134
543	20241120	112500	257888482	1964	1964	1964	1964	0
544	20241120	112400	257888482	1964	1964	1964	1964	0
545	20241120	112300	257888482	1964	1964	1964	1964	400
546	20241120	112200	257102882	1964	1964	1964	1964	0
547	20241120	112100	257102882	1964	1964	1964	1964	1
548	20241120	112000	257100918	1959	1963	1963	1959	1383
549	20241120	111900	254390581	1964	1964	1964	1964	0
550	20241120	111800	254390581	1964	1964	1964	1964	0
551	20241120	111700	254390581	1964	1961	1964	1960	570
552	20241120	111600	253272879	1961	1961	1961	1961	0
553	20241120	111500	253272879	1961	1963	1963	1961	886
554	20241120	111400	251534068	1964	1964	1964	1964	300
555	20241120	111300	250944868	1964	1964	1964	1964	1603
556	20241120	111200	247796576	1970	1966	1970	1965	2775
557	20241120	111100	242343616	1971	1971	1971	1968	251
558	20241120	111000	241849495	1971	1971	1971	1971	5
559	20241120	110900	241839640	1972	1972	1972	1972	1
560	20241120	110800	241837668	1965	1967	1967	1965	1175
561	20241120	110700	239527394	1967	1968	1968	1967	764
562	20241120	110600	238023918	1973	1973	1973	1973	34
563	20241120	110500	237956836	1973	1973	1973	1973	51
564	20241120	110400	237856213	1973	1968	1973	1968	22
565	20241120	110300	237812912	1968	1968	1968	1968	0
566	20241120	110200	237812912	1968	1972	1972	1968	800
567	20241120	110100	236237212	1973	1973	1973	1973	0
568	20241120	110000	236237212	1973	1973	1973	1973	32
569	20241120	105900	236174076	1973	1973	1973	1973	0
570	20241120	105800	236174076	1973	1973	1973	1973	100
571	20241120	105700	235976776	1974	1974	1974	1974	23
572	20241120	105600	235931374	1975	1974	1975	1974	48
573	20241120	105500	235836591	1974	1974	1974	1974	7
574	20241120	105400	235822773	1974	1974	1974	1974	6
575	20241120	105300	235810929	1971	1971	1971	1971	3
576	20241120	105200	235805016	1970	1971	1971	1970	535
577	20241120	105100	234751032	1971	1971	1971	1971	3
578	20241120	105000	234745119	1970	1970	1970	1970	576
579	20241120	104900	233610399	1970	1972	1972	1970	4272
580	20241120	104800	225188893	1973	1973	1973	1973	101
581	20241120	104700	224989620	1973	1973	1973	1973	0
582	20241120	104600	224989620	1973	1973	1973	1973	50
583	20241120	104500	224890970	1972	1973	1973	1972	508
584	20241120	104400	223889143	1972	1972	1972	1972	0
585	20241120	104300	223889143	1972	1972	1972	1972	0
586	20241120	104200	223889143	1972	1972	1972	1972	0
587	20241120	104100	223889143	1972	1972	1972	1972	821
588	20241120	104000	222270131	1972	1971	1972	1971	1353
589	20241120	103900	219603353	1972	1972	1972	1972	15
590	20241120	103800	219573773	1971	1972	1972	1971	260
591	20241120	103700	219061123	1977	1977	1977	1977	0
592	20241120	103600	219061123	1977	1977	1977	1977	0
593	20241120	103500	219061123	1977	1976	1977	1976	18
594	20241120	103400	219025538	1976	1976	1976	1976	24
595	20241120	103300	218978114	1976	1976	1976	1976	0
596	20241120	103200	218978114	1976	1970	1976	1970	4884
597	20241120	103100	209353241	1971	1971	1971	1971	0
598	20241120	103000	209353241	1971	1971	1971	1971	440
599	20241120	102900	208486001	1971	1971	1971	1971	0
600	20241120	102800	208486001	1971	1970	1971	1970	63
601	20241120	102700	208361890	1971	1971	1971	1971	1
602	20241120	102600	208359919	1970	1970	1970	1970	191
603	20241120	102500	207983649	1970	1970	1970	1970	100
604	20241120	102400	207786649	1970	1970	1970	1970	1
605	20241120	102300	207784679	1970	1970	1970	1970	1
606	20241120	102200	207782709	1970	1966	1970	1966	272
607	20241120	102100	207247497	1970	1970	1970	1970	0
608	20241120	102000	207247497	1970	1970	1970	1970	0
609	20241120	101900	207247497	1970	1970	1970	1970	0
610	20241120	101800	207247497	1970	1965	1970	1965	180
611	20241120	101700	206893297	1969	1969	1969	1969	18
612	20241120	101600	206857855	1969	1969	1969	1969	101
613	20241120	101500	206658986	1969	1969	1969	1964	83
614	20241120	101400	206495584	1969	1969	1969	1962	195
615	20241120	101300	206112329	1969	1965	1969	1965	298
616	20241120	101200	205525923	1969	1965	1969	1965	249
617	20241120	101100	205035867	1965	1958	1965	1958	11
618	20241120	101000	205014322	1958	1965	1965	1958	510
619	20241120	100900	204015082	1965	1965	1965	1965	5
620	20241120	100800	204005257	1968	1968	1968	1968	189
621	20241120	100700	203633305	1968	1968	1968	1968	11
622	20241120	100600	203611657	1957	1957	1957	1957	100
623	20241120	100500	203415957	1968	1968	1968	1968	3
624	20241120	100400	203410053	1968	1962	1968	1962	677
625	20241120	100300	202081383	1955	1965	1965	1955	4993
626	20241120	100200	192300655	1968	1965	1968	1965	77
627	20241120	100100	192149260	1970	1970	1970	1970	0
628	20241120	100000	192149260	1970	1970	1970	1970	0
629	20241120	095900	192149260	1970	1970	1970	1970	400
630	20241120	095800	191361260	1970	1970	1970	1970	0
631	20241120	095700	191361260	1970	1970	1970	1970	0
632	20241120	095600	191361260	1970	1970	1970	1970	0
633	20241120	095500	191361260	1970	1970	1970	1970	1
634	20241120	095400	191359290	1970	1970	1970	1965	67
635	20241120	095300	191227600	1970	1970	1970	1970	2
636	20241120	095200	191223660	1970	1970	1970	1965	37
637	20241120	095100	191150820	1960	1960	1970	1957	244
638	20241120	095000	190673044	1970	1960	1970	1960	221
639	20241120	094900	190239874	1970	1970	1970	1970	33
640	20241120	094800	190174864	1970	1964	1970	1958	1078
641	20241120	094700	188061191	1970	1970	1970	1970	100
642	20241120	094600	187864191	1970	1970	1970	1970	300
643	20241120	094500	187273191	1971	1966	1971	1966	540
644	20241120	094400	186210701	1966	1966	1971	1966	95
645	20241120	094300	186023781	1966	1966	1966	1966	197
646	20241120	094200	185636479	1966	1966	1966	1966	23
647	20241120	094100	185591261	1966	1972	1972	1954	22875
648	20241120	094000	140816524	1960	1972	1972	1960	3107
649	20241120	093900	134723415	1961	1965	1965	1960	6832
650	20241120	093800	121325432	1962	1973	1973	1962	114
651	20241120	093700	121101602	1962	1964	1964	1962	1390
652	20241120	093600	118372822	1964	1966	1966	1964	314
653	20241120	093500	117755998	1964	1964	1964	1964	248
654	20241120	093400	117268926	1963	1963	1963	1963	0
655	20241120	093300	117268926	1963	1963	1963	1963	5
656	20241120	093200	117259111	1979	1979	1979	1979	505
657	20241120	093100	116259716	1980	1980	1980	1980	1
658	20241120	093000	116257736	1980	1980	1980	1980	1
659	20241120	092900	116255756	1970	1970	1970	1962	443
660	20241120	092800	115385686	1970	1965	1970	1961	4016
661	20241120	092700	107491402	1967	1967	1967	1966	480
662	20241120	092600	106547256	1968	1963	1969	1963	296
663	20241120	092500	105964570	1962	1962	1962	1962	0
664	20241120	092400	105964570	1962	1960	1962	1960	595
665	20241120	092300	104798360	1960	1969	1969	1960	793
666	20241120	092200	103243813	1970	1962	1970	1960	3075
667	20241120	092100	97206302	1966	1968	1968	1962	5437
668	20241120	092000	86517295	1968	1970	1971	1968	6933
669	20241120	091900	72859191	1971	1977	1977	1970	7607
670	20241120	091800	57849181	1976	1980	1981	1976	5594
671	20241120	091700	46775286	1980	1988	1988	1980	521
672	20241120	091600	45743586	1988	1981	1988	1980	1035
673	20241120	091500	43694213	1980	1980	1980	1977	396
674	20241120	091400	42910938	1978	1992	1992	1978	1252
675	20241120	091300	40428452	1993	1993	1993	1993	51
676	20241120	091200	40326809	1993	1992	1993	1982	155
677	20241120	091100	40018108	1991	1985	1991	1976	2173
678	20241120	091000	35713287	1994	1977	1994	1976	648
679	20241120	090900	34430020	1983	1977	1983	1976	173
680	20241120	090800	34087643	1982	1981	1983	1980	224
681	20241120	090700	33643850	1981	1974	1981	1972	191
682	20241120	090600	33266981	1975	1975	1975	1975	158
683	20241120	090500	32954931	1975	1980	1980	1975	5338
684	20241120	090400	22407554	1980	1981	1981	1980	150
685	20241120	090300	22110504	1980	1980	1994	1978	5391
686	20241120	090200	11441288	1979	1998	1999	1979	3489
687	20241120	090100	4512860	1999	2005	2005	1999	12
688	20241120	090000	4488865	2005	2005	2005	2005	2206