KissMeData/229000/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203200	62448610	1989	1989	1989	1989	420
3	20241114	203100	62448610	1989	1989	1989	1989	0
4	20241114	203000	62448610	1989	1989	1989	1989	0
5	20241114	202900	62448610	1989	1989	1989	1989	0
6	20241114	202800	62448610	1989	1989	1989	1989	0
7	20241114	202700	62448610	1989	1989	1989	1989	0
8	20241114	202600	62448610	1989	1989	1989	1989	0
9	20241114	202500	62448610	1989	1989	1989	1989	0
10	20241114	202400	62448610	1989	1989	1989	1989	0
11	20241114	202300	62448610	1989	1989	1989	1989	0
12	20241114	202200	62448610	1989	1989	1989	1989	0
13	20241114	202100	62448610	1989	1989	1989	1989	0
14	20241114	202000	62448610	1989	1989	1989	1989	0
15	20241114	201900	62448610	1989	1989	1989	1989	0
16	20241114	201800	62448610	1989	1989	1989	1989	0
17	20241114	201700	62448610	1989	1989	1989	1989	0
18	20241114	201600	62448610	1989	1989	1989	1989	0
19	20241114	201500	62448610	1989	1989	1989	1989	0
20	20241114	201400	62448610	1989	1989	1989	1989	0
21	20241114	201300	62448610	1989	1989	1989	1989	0
22	20241114	201200	62448610	1989	1989	1989	1989	0
23	20241114	201100	62448610	1989	1989	1989	1989	0
24	20241114	201000	62448610	1989	1989	1989	1989	0
25	20241114	200900	62448610	1989	1989	1989	1989	0
26	20241114	200800	62448610	1989	1989	1989	1989	0
27	20241114	200700	62448610	1989	1989	1989	1989	0
28	20241114	200600	62448610	1989	1989	1989	1989	0
29	20241114	200500	62448610	1989	1989	1989	1989	0
30	20241114	200400	62448610	1989	1989	1989	1989	0
31	20241114	200300	62448610	1989	1989	1989	1989	0
32	20241114	200200	62448610	1989	1989	1989	1989	420
33	20241114	200100	62448610	1989	1989	1989	1989	0
34	20241114	200000	62448610	1989	1989	1989	1989	0
35	20241114	195900	62448610	1989	1989	1989	1989	0
36	20241114	195800	62448610	1989	1989	1989	1989	0
37	20241114	195700	62448610	1989	1989	1989	1989	0
38	20241114	195600	62448610	1989	1989	1989	1989	0
39	20241114	195500	62448610	1989	1989	1989	1989	0
40	20241114	195400	62448610	1989	1989	1989	1989	0
41	20241114	195300	62448610	1989	1989	1989	1989	0
42	20241114	195200	62448610	1989	1989	1989	1989	0
43	20241114	195100	62448610	1989	1989	1989	1989	0
44	20241114	195000	62448610	1989	1989	1989	1989	0
45	20241114	194900	62448610	1989	1989	1989	1989	0
46	20241114	194800	62448610	1989	1989	1989	1989	0
47	20241114	194700	62448610	1989	1989	1989	1989	0
48	20241114	194600	62448610	1989	1989	1989	1989	0
49	20241114	194500	62448610	1989	1989	1989	1989	0
50	20241114	194400	62448610	1989	1989	1989	1989	0
51	20241114	194300	62448610	1989	1989	1989	1989	0
52	20241114	194200	62448610	1989	1989	1989	1989	0
53	20241114	194100	62448610	1989	1989	1989	1989	0
54	20241114	194000	62448610	1989	1989	1989	1989	0
55	20241114	193900	62448610	1989	1989	1989	1989	0
56	20241114	193800	62448610	1989	1989	1989	1989	0
57	20241114	193700	62448610	1989	1989	1989	1989	0
58	20241114	193600	62448610	1989	1989	1989	1989	0
59	20241114	193500	62448610	1989	1989	1989	1989	0
60	20241114	193400	62448610	1989	1989	1989	1989	0
61	20241114	193300	62448610	1989	1989	1989	1989	0
62	20241114	193200	62448610	1989	1989	1989	1989	420
63	20241114	193100	62448610	1989	1989	1989	1989	0
64	20241114	193000	62448610	1989	1989	1989	1989	0
65	20241114	192900	62448610	1989	1989	1989	1989	0
66	20241114	192800	62448610	1989	1989	1989	1989	0
67	20241114	192700	62448610	1989	1989	1989	1989	0
68	20241114	192600	62448610	1989	1989	1989	1989	0
69	20241114	192500	62448610	1989	1989	1989	1989	0
70	20241114	192400	62448610	1989	1989	1989	1989	0
71	20241114	192300	62448610	1989	1989	1989	1989	0
72	20241114	192200	62448610	1989	1989	1989	1989	0
73	20241114	192100	62448610	1989	1989	1989	1989	0
74	20241114	192000	62448610	1989	1989	1989	1989	0
75	20241114	191900	62448610	1989	1989	1989	1989	0
76	20241114	191800	62448610	1989	1989	1989	1989	0
77	20241114	191700	62448610	1989	1989	1989	1989	0
78	20241114	191600	62448610	1989	1989	1989	1989	0
79	20241114	191500	62448610	1989	1989	1989	1989	0
80	20241114	191400	62448610	1989	1989	1989	1989	0
81	20241114	191300	62448610	1989	1989	1989	1989	0
82	20241114	191200	62448610	1989	1989	1989	1989	0
83	20241114	191100	62448610	1989	1989	1989	1989	0
84	20241114	191000	62448610	1989	1989	1989	1989	0
85	20241114	190900	62448610	1989	1989	1989	1989	0
86	20241114	190800	62448610	1989	1989	1989	1989	0
87	20241114	190700	62448610	1989	1989	1989	1989	0
88	20241114	190600	62448610	1989	1989	1989	1989	0
89	20241114	190500	62448610	1989	1989	1989	1989	0
90	20241114	190400	62448610	1989	1989	1989	1989	0
91	20241114	190300	62448610	1989	1989	1989	1989	0
92	20241114	190200	62448610	1989	1989	1989	1989	420
93	20241114	190100	62448610	1989	1989	1989	1989	0
94	20241114	190000	62448610	1989	1989	1989	1989	0
95	20241114	185900	62448610	1989	1989	1989	1989	0
96	20241114	185800	62448610	1989	1989	1989	1989	0
97	20241114	185700	62448610	1989	1989	1989	1989	0
98	20241114	185600	62448610	1989	1989	1989	1989	0
99	20241114	185500	62448610	1989	1989	1989	1989	0
100	20241114	185400	62448610	1989	1989	1989	1989	0
101	20241114	185300	62448610	1989	1989	1989	1989	0
102	20241114	185200	62448610	1989	1989	1989	1989	0
103	20241114	185100	62448610	1989	1989	1989	1989	0
104	20241114	185000	62448610	1989	1989	1989	1989	0
105	20241114	184900	62448610	1989	1989	1989	1989	0
106	20241114	184800	62448610	1989	1989	1989	1989	0
107	20241114	184700	62448610	1989	1989	1989	1989	0
108	20241114	184600	62448610	1989	1989	1989	1989	0
109	20241114	184500	62448610	1989	1989	1989	1989	0
110	20241114	184400	62448610	1989	1989	1989	1989	0
111	20241114	184300	62448610	1989	1989	1989	1989	0
112	20241114	184200	62448610	1989	1989	1989	1989	0
113	20241114	184100	62448610	1989	1989	1989	1989	0
114	20241114	184000	62448610	1989	1989	1989	1989	0
115	20241114	183900	62448610	1989	1989	1989	1989	0
116	20241114	183800	62448610	1989	1989	1989	1989	0
117	20241114	183700	62448610	1989	1989	1989	1989	0
118	20241114	183600	62448610	1989	1989	1989	1989	0
119	20241114	183500	62448610	1989	1989	1989	1989	0
120	20241114	183400	62448610	1989	1989	1989	1989	0
121	20241114	183300	62448610	1989	1989	1989	1989	0
122	20241114	183200	62448610	1989	1989	1989	1989	420
123	20241114	183100	62448610	1989	1989	1989	1989	0
124	20241114	183000	62448610	1989	1989	1989	1989	0
125	20241114	182900	62448610	1989	1989	1989	1989	0
126	20241114	182800	62448610	1989	1989	1989	1989	0
127	20241114	182700	62448610	1989	1989	1989	1989	0
128	20241114	182600	62448610	1989	1989	1989	1989	0
129	20241114	182500	62448610	1989	1989	1989	1989	0
130	20241114	182400	62448610	1989	1989	1989	1989	0
131	20241114	182300	62448610	1989	1989	1989	1989	0
132	20241114	182200	62448610	1989	1989	1989	1989	0
133	20241114	182100	62448610	1989	1989	1989	1989	0
134	20241114	182000	62448610	1989	1989	1989	1989	0
135	20241114	181900	62448610	1989	1989	1989	1989	0
136	20241114	181800	62448610	1989	1989	1989	1989	0
137	20241114	181700	62448610	1989	1989	1989	1989	0
138	20241114	181600	62448610	1989	1989	1989	1989	0
139	20241114	181500	62448610	1989	1989	1989	1989	0
140	20241114	181400	62448610	1989	1989	1989	1989	0
141	20241114	181300	62448610	1989	1989	1989	1989	0
142	20241114	181200	62448610	1989	1989	1989	1989	0
143	20241114	181100	62448610	1989	1989	1989	1989	0
144	20241114	181000	62448610	1989	1989	1989	1989	0
145	20241114	180900	62448610	1989	1989	1989	1989	0
146	20241114	180800	62448610	1989	1989	1989	1989	0
147	20241114	180700	62448610	1989	1989	1989	1989	0
148	20241114	180600	62448610	1989	1989	1989	1989	0
149	20241114	180500	62448610	1989	1989	1989	1989	0
150	20241114	180400	62448610	1989	1989	1989	1989	0
151	20241114	180300	62448610	1989	1989	1989	1989	0
152	20241114	180200	62448610	1989	1989	1989	1989	420
153	20241114	180100	62448610	1989	1989	1989	1989	0
154	20241114	180000	62448610	1989	1989	1989	1989	0
155	20241114	175900	62448610	1989	1989	1989	1989	0
156	20241114	175800	62448610	1989	1989	1989	1989	0
157	20241114	175700	62448610	1989	1989	1989	1989	0
158	20241114	175600	62448610	1989	1989	1989	1989	0
159	20241114	175500	62448610	1989	1989	1989	1989	0
160	20241114	175400	62448610	1989	1989	1989	1989	0
161	20241114	175300	62448610	1989	1989	1989	1989	0
162	20241114	175200	62448610	1989	1989	1989	1989	0
163	20241114	175100	62448610	1989	1989	1989	1989	0
164	20241114	175000	62448610	1989	1989	1989	1989	0
165	20241114	174900	62448610	1989	1989	1989	1989	0
166	20241114	174800	62448610	1989	1989	1989	1989	0
167	20241114	174700	62448610	1989	1989	1989	1989	0
168	20241114	174600	62448610	1989	1989	1989	1989	0
169	20241114	174500	62448610	1989	1989	1989	1989	0
170	20241114	174400	62448610	1989	1989	1989	1989	0
171	20241114	174300	62448610	1989	1989	1989	1989	0
172	20241114	174200	62448610	1989	1989	1989	1989	0
173	20241114	174100	62448610	1989	1989	1989	1989	0
174	20241114	174000	62448610	1989	1989	1989	1989	0
175	20241114	173900	62448610	1989	1989	1989	1989	0
176	20241114	173800	62448610	1989	1989	1989	1989	0
177	20241114	173700	62448610	1989	1989	1989	1989	0
178	20241114	173600	62448610	1989	1989	1989	1989	0
179	20241114	173500	62448610	1989	1989	1989	1989	0
180	20241114	173400	62448610	1989	1989	1989	1989	0
181	20241114	173300	62448610	1989	1989	1989	1989	0
182	20241114	173200	62448610	1989	1989	1989	1989	420
183	20241114	173100	62448610	1989	1989	1989	1989	0
184	20241114	173000	62448610	1989	1989	1989	1989	0
185	20241114	172900	62448610	1989	1989	1989	1989	0
186	20241114	172800	62448610	1989	1989	1989	1989	0
187	20241114	172700	62448610	1989	1989	1989	1989	0
188	20241114	172600	62448610	1989	1989	1989	1989	0
189	20241114	172500	62448610	1989	1989	1989	1989	0
190	20241114	172400	62448610	1989	1989	1989	1989	0
191	20241114	172300	62448610	1989	1989	1989	1989	0
192	20241114	172200	62448610	1989	1989	1989	1989	0
193	20241114	172100	62448610	1989	1989	1989	1989	0
194	20241114	172000	62448610	1989	1989	1989	1989	0
195	20241114	171900	62448610	1989	1989	1989	1989	0
196	20241114	171800	62448610	1989	1989	1989	1989	0
197	20241114	171700	62448610	1989	1989	1989	1989	0
198	20241114	171600	62448610	1989	1989	1989	1989	0
199	20241114	171500	62448610	1989	1989	1989	1989	0
200	20241114	171400	62448610	1989	1989	1989	1989	0
201	20241114	171300	62448610	1989	1989	1989	1989	0
202	20241114	171200	62448610	1989	1989	1989	1989	0
203	20241114	171100	62448610	1989	1989	1989	1989	0
204	20241114	171000	62448610	1989	1989	1989	1989	0
205	20241114	170900	62448610	1989	1989	1989	1989	0
206	20241114	170800	62448610	1989	1989	1989	1989	0
207	20241114	170700	62448610	1989	1989	1989	1989	0
208	20241114	170600	62448610	1989	1989	1989	1989	0
209	20241114	170500	62448610	1989	1989	1989	1989	0
210	20241114	170400	62448610	1989	1989	1989	1989	0
211	20241114	170300	62448610	1989	1989	1989	1989	0
212	20241114	170200	62448610	1989	1989	1989	1989	420
213	20241114	170100	62448610	1989	1989	1989	1989	0
214	20241114	170000	62448610	1989	1989	1989	1989	0
215	20241114	165900	62448610	1989	1989	1989	1989	0
216	20241114	165800	62448610	1989	1989	1989	1989	0
217	20241114	165700	62448610	1989	1989	1989	1989	0
218	20241114	165600	62448610	1989	1989	1989	1989	0
219	20241114	165500	62448610	1989	1989	1989	1989	0
220	20241114	165400	62448610	1989	1989	1989	1989	0
221	20241114	165300	62448610	1989	1989	1989	1989	0
222	20241114	165200	62448610	1989	1989	1989	1989	0
223	20241114	165100	62448610	1989	1989	1989	1989	0
224	20241114	165000	62448610	1989	1989	1989	1989	0
225	20241114	164900	62448610	1989	1989	1989	1989	0
226	20241114	164800	62448610	1989	1989	1989	1989	0
227	20241114	164700	62448610	1989	1989	1989	1989	0
228	20241114	164600	62448610	1989	1989	1989	1989	0
229	20241114	164500	62448610	1989	1989	1989	1989	0
230	20241114	164400	62448610	1989	1989	1989	1989	0
231	20241114	164300	62448610	1989	1989	1989	1989	0
232	20241114	164200	62448610	1989	1989	1989	1989	0
233	20241114	164100	62448610	1989	1989	1989	1989	0
234	20241114	164000	62448610	1989	1989	1989	1989	0
235	20241114	163900	62448610	1989	1989	1989	1989	0
236	20241114	163800	62448610	1989	1989	1989	1989	0
237	20241114	163700	62448610	1989	1989	1989	1989	0
238	20241114	163600	62448610	1989	1989	1989	1989	0
239	20241114	163500	62448610	1989	1989	1989	1989	0
240	20241114	163400	62448610	1989	1989	1989	1989	0
241	20241114	163300	62448610	1989	1989	1989	1989	0
242	20241114	163200	62448610	1989	1989	1989	1989	420
243	20241114	163100	62448610	1989	1989	1989	1989	0
244	20241114	163000	62448610	1989	1989	1989	1989	420
245	20241114	162900	61613230	1959	1959	1959	1959	0
246	20241114	162800	61613230	1959	1959	1959	1959	0
247	20241114	162700	61613230	1959	1959	1959	1959	0
248	20241114	162600	61613230	1959	1959	1959	1959	0
249	20241114	162500	61613230	1959	1959	1959	1959	0
250	20241114	162400	61613230	1959	1959	1959	1959	0
251	20241114	162300	61613230	1959	1959	1959	1959	0
252	20241114	162200	61613230	1959	1959	1959	1959	0
253	20241114	162100	61613230	1959	1959	1959	1959	0
254	20241114	162000	61613230	1959	1959	1959	1959	0
255	20241114	161900	61613230	1959	1974	1990	1959	13
256	20241114	161800	61587687	1994	1994	1994	1994	1
257	20241114	161700	61585693	1977	1977	1977	1977	280
258	20241114	161600	61032133	1977	1977	1977	1977	1
259	20241114	161500	61030156	1995	1997	1997	1977	8
260	20241114	161400	61014302	1998	1998	1998	1998	0
261	20241114	161300	61014302	1998	1998	1998	1998	0
262	20241114	161200	61014302	1998	1998	1998	1998	0
263	20241114	161100	61014302	1998	1998	1998	1998	0
264	20241114	161000	61014302	1998	1998	1998	1998	0
265	20241114	160900	61014302	1998	1974	1998	1974	9
266	20241114	160800	60996428	1973	1973	1973	1973	6
267	20241114	160700	60984590	1973	1973	1973	1973	39
268	20241114	160600	60907643	1973	1973	1973	1973	0
269	20241114	160500	60907643	1973	1973	1973	1973	0
270	20241114	160400	60907643	1973	1973	1973	1973	1
271	20241114	160300	60905670	1954	1954	1954	1954	0
272	20241114	160200	60905670	1954	1954	1954	1954	0
273	20241114	160100	60905670	1954	1977	1977	1954	1797
274	20241114	160000	57393636	1980	1980	1980	1980	0
275	20241114	155900	57393636	1980	1980	1980	1980	0
276	20241114	155800	57393636	1980	1980	1980	1980	0
277	20241114	155700	57393636	1980	1980	1980	1980	1
278	20241114	155600	57391656	1999	1999	1999	1999	0
279	20241114	155500	57391656	1999	1999	1999	1999	0
280	20241114	155400	57391656	1999	1999	1999	1999	0
281	20241114	155300	57391656	1999	1999	1999	1999	0
282	20241114	155200	57391656	1999	1999	1999	1999	0
283	20241114	155100	57391656	1999	1999	1999	1999	0
284	20241114	155000	57391656	1999	1999	1999	1999	0
285	20241114	154900	57391656	1999	1972	1999	1972	500
286	20241114	154800	56397705	1971	1971	1971	1971	0
287	20241114	154700	56397705	1971	1971	1971	1971	0
288	20241114	154600	56397705	1971	1971	1971	1971	110
289	20241114	154500	56180895	1971	1971	1971	1971	2
290	20241114	154400	56176953	1950	1950	1950	1950	0
291	20241114	154300	56176953	1950	1950	1950	1950	0
292	20241114	154200	56176953	1950	1950	1950	1950	0
293	20241114	154100	56176953	1950	1950	1950	1950	0
294	20241114	154000	56176953	1950	1950	1950	1950	0
295	20241114	153900	56176953	1950	1950	1950	1950	14
296	20241114	153800	56149653	1950	1950	1950	1950	0
297	20241114	153700	56149653	1950	1951	1951	1950	15
298	20241114	153600	56120401	1950	1950	1950	1950	0
299	20241114	153500	56120401	1950	1950	1950	1950	0
300	20241114	153400	56120401	1950	1950	1950	1950	0
301	20241114	153300	56120401	1950	1950	1950	1950	0
302	20241114	153200	56120401	1950	1950	1950	1950	0
303	20241114	153100	56120401	1950	1950	1950	1950	0
304	20241114	153000	56120401	1950	1970	1970	1950	2679
305	20241114	152900	50870369	1970	1970	1970	1970	0
306	20241114	152800	50870369	1970	1970	1970	1970	10
307	20241114	152700	50850669	1970	1970	1970	1970	0
308	20241114	152600	50850669	1970	1970	1970	1970	0
309	20241114	152500	50850669	1970	1970	1970	1970	0
310	20241114	152400	50850669	1970	1970	1970	1970	0
311	20241114	152300	50850669	1970	1970	1970	1970	0
312	20241114	152200	50850669	1970	1970	1970	1970	0
313	20241114	152100	50850669	1970	1970	1970	1970	0
314	20241114	152000	50850669	1970	1970	1970	1970	0
315	20241114	151900	50850669	1970	1970	1970	1970	0
316	20241114	151800	50850669	1970	1970	1970	1970	0
317	20241114	151700	50850669	1970	1970	1970	1970	46
318	20241114	151600	50760049	1970	1970	1970	1970	0
319	20241114	151500	50760049	1970	1971	1971	1970	223
320	20241114	151400	50320732	1974	1974	1974	1974	0
321	20241114	151300	50320732	1974	1974	1974	1974	0
322	20241114	151200	50320732	1974	1974	1974	1974	0
323	20241114	151100	50320732	1974	1974	1974	1974	0
324	20241114	151000	50320732	1974	1974	1974	1974	0
325	20241114	150900	50320732	1974	1974	1974	1974	0
326	20241114	150800	50320732	1974	1974	1974	1974	0
327	20241114	150700	50320732	1974	1974	1974	1974	0
328	20241114	150600	50320732	1974	1974	1974	1974	0
329	20241114	150500	50320732	1974	1974	1974	1974	0
330	20241114	150400	50320732	1974	1974	1974	1974	3
331	20241114	150300	50314810	1974	1974	1974	1974	6142
332	20241114	150200	38190502	1974	1974	1974	1974	0
333	20241114	150100	38190502	1974	1974	1974	1974	0
334	20241114	150000	38190502	1974	1974	1974	1974	51
335	20241114	145900	38089828	1983	1983	1983	1983	0
336	20241114	145800	38089828	1983	1983	1983	1983	0
337	20241114	145700	38089828	1983	1983	1983	1983	0
338	20241114	145600	38089828	1983	1983	1983	1983	0
339	20241114	145500	38089828	1983	1983	1983	1983	0
340	20241114	145400	38089828	1983	1983	1983	1983	0
341	20241114	145300	38089828	1983	1983	1983	1983	0
342	20241114	145200	38089828	1983	1983	1983	1983	0
343	20241114	145100	38089828	1983	1983	1983	1983	1
344	20241114	145000	38087845	1974	1974	1974	1974	0
345	20241114	144900	38087845	1974	1974	1974	1974	0
346	20241114	144800	38087845	1974	1974	1974	1974	0
347	20241114	144700	38087845	1974	1974	1974	1974	50
348	20241114	144600	37989145	1974	1974	1974	1974	0
349	20241114	144500	37989145	1974	1974	1974	1974	0
350	20241114	144400	37989145	1974	1974	1974	1974	0
351	20241114	144300	37989145	1974	1974	1974	1974	0
352	20241114	144200	37989145	1974	1974	1974	1974	14
353	20241114	144100	37961509	1974	1974	1974	1974	0
354	20241114	144000	37961509	1974	1974	1974	1974	0
355	20241114	143900	37961509	1974	1974	1974	1974	0
356	20241114	143800	37961509	1974	1974	1974	1974	0
357	20241114	143700	37961509	1974	1974	1974	1974	0
358	20241114	143600	37961509	1974	1974	1974	1974	0
359	20241114	143500	37961509	1974	1974	1974	1974	1
360	20241114	143400	37959535	1994	1975	1994	1975	5
361	20241114	143300	37949595	1970	1972	1972	1970	100
362	20241114	143200	37752588	1975	1975	1975	1975	0
363	20241114	143100	37752588	1975	1975	1975	1975	0
364	20241114	143000	37752588	1975	1975	1975	1975	0
365	20241114	142900	37752588	1975	1975	1975	1975	0
366	20241114	142800	37752588	1975	1975	1975	1975	10
367	20241114	142700	37732838	1974	1974	1974	1974	0
368	20241114	142600	37732838	1974	1974	1974	1974	0
369	20241114	142500	37732838	1974	1974	1974	1974	8
370	20241114	142400	37717046	1973	1973	1973	1973	0
371	20241114	142300	37717046	1973	1973	1973	1973	0
372	20241114	142200	37717046	1973	1973	1973	1973	2
373	20241114	142100	37713100	1974	1974	1974	1974	0
374	20241114	142000	37713100	1974	1974	1974	1974	0
375	20241114	141900	37713100	1974	1974	1974	1974	0
376	20241114	141800	37713100	1974	1975	1975	1974	120
377	20241114	141700	37476102	1975	1975	1975	1975	1
378	20241114	141600	37474127	1975	1975	1975	1975	1
379	20241114	141500	37472152	1975	1975	1975	1975	0
380	20241114	141400	37472152	1975	1975	1975	1975	3
381	20241114	141300	37466227	1975	1975	1975	1975	10
382	20241114	141200	37446477	1972	1972	1972	1972	45
383	20241114	141100	37357737	1975	1975	1975	1975	9
384	20241114	141000	37339962	1975	1975	1975	1975	0
385	20241114	140900	37339962	1975	1975	1975	1975	0
386	20241114	140800	37339962	1975	1975	1975	1975	0
387	20241114	140700	37339962	1975	1985	1985	1974	881
388	20241114	140600	35597783	1985	1985	1985	1985	0
389	20241114	140500	35597783	1985	1985	1985	1985	0
390	20241114	140400	35597783	1985	1985	1985	1985	3
391	20241114	140300	35591828	1994	1994	1994	1994	0
392	20241114	140200	35591828	1994	1994	1994	1994	0
393	20241114	140100	35591828	1994	1986	1994	1986	22
394	20241114	140000	35548120	2000	2000	2000	2000	0
395	20241114	135900	35548120	2000	2000	2000	2000	0
396	20241114	135800	35548120	2000	2000	2000	2000	0
397	20241114	135700	35548120	2000	2000	2000	2000	0
398	20241114	135600	35548120	2000	1995	2000	1995	14
399	20241114	135500	35520180	1986	1986	1986	1986	0
400	20241114	135400	35520180	1986	1986	1986	1986	0
401	20241114	135300	35520180	1986	1986	1986	1986	0
402	20241114	135200	35520180	1986	1986	1986	1986	0
403	20241114	135100	35520180	1986	1986	1986	1986	1
404	20241114	135000	35518194	2000	2000	2000	2000	0
405	20241114	134900	35518194	2000	2000	2000	2000	0
406	20241114	134800	35518194	2000	2000	2000	2000	4
407	20241114	134700	35510194	2000	2000	2000	2000	10
408	20241114	134600	35490194	2000	2000	2000	2000	1
409	20241114	134500	35488194	2000	2000	2000	2000	0
410	20241114	134400	35488194	2000	2000	2000	2000	0
411	20241114	134300	35488194	2000	2000	2000	2000	0
412	20241114	134200	35488194	2000	2000	2000	2000	0
413	20241114	134100	35488194	2000	2000	2000	2000	0
414	20241114	134000	35488194	2000	2000	2000	2000	0
415	20241114	133900	35488194	2000	2000	2000	2000	19
416	20241114	133800	35450194	2000	2000	2000	2000	0
417	20241114	133700	35450194	2000	2000	2000	2000	0
418	20241114	133600	35450194	2000	2000	2000	2000	0
419	20241114	133500	35450194	2000	2000	2000	2000	0
420	20241114	133400	35450194	2000	2000	2000	2000	20
421	20241114	133300	35410194	1987	1987	1987	1987	0
422	20241114	133200	35410194	1987	1987	1987	1987	0
423	20241114	133100	35410194	1987	1987	1987	1987	0
424	20241114	133000	35410194	1987	1987	1987	1987	0
425	20241114	132900	35410194	1987	1987	1987	1987	0
426	20241114	132800	35410194	1987	1987	1987	1987	0
427	20241114	132700	35410194	1987	1987	1987	1987	0
428	20241114	132600	35410194	1987	1987	1987	1987	0
429	20241114	132500	35410194	1987	1987	1987	1987	0
430	20241114	132400	35410194	1987	1987	1987	1987	0
431	20241114	132300	35410194	1987	1987	1987	1987	0
432	20241114	132200	35410194	1987	1987	1987	1987	0
433	20241114	132100	35410194	1987	1987	1987	1987	0
434	20241114	132000	35410194	1987	1987	1987	1987	12
435	20241114	131900	35386350	2010	2010	2010	2010	0
436	20241114	131800	35386350	2010	2010	2010	2010	0
437	20241114	131700	35386350	2010	2010	2010	2010	0
438	20241114	131600	35386350	2010	2010	2010	2010	0
439	20241114	131500	35386350	2010	2010	2010	2010	0
440	20241114	131400	35386350	2010	2010	2010	2010	0
441	20241114	131300	35386350	2010	2010	2010	2010	0
442	20241114	131200	35386350	2010	2010	2010	2010	0
443	20241114	131100	35386350	2010	2010	2010	2010	0
444	20241114	131000	35386350	2010	2010	2010	2010	0
445	20241114	130900	35386350	2010	2010	2010	2010	21
446	20241114	130800	35344140	2010	2010	2010	2010	25
447	20241114	130700	35293890	2010	2010	2010	2010	0
448	20241114	130600	35293890	2010	2010	2010	2010	0
449	20241114	130500	35293890	2010	2010	2010	2010	0
450	20241114	130400	35293890	2010	2005	2010	2005	10
451	20241114	130300	35273795	1995	1995	1995	1995	193
452	20241114	130200	34888760	1990	1990	1990	1990	37
453	20241114	130100	34815130	1990	1990	1990	1990	0
454	20241114	130000	34815130	1990	1990	1990	1990	0
455	20241114	125900	34815130	1990	1990	1990	1990	216
456	20241114	125800	34385290	1987	1987	1987	1987	0
457	20241114	125700	34385290	1987	1989	1989	1987	875
458	20241114	125600	32644975	1989	1989	1989	1989	0
459	20241114	125500	32644975	1989	1989	1989	1989	0
460	20241114	125400	32644975	1989	1989	1989	1989	0
461	20241114	125300	32644975	1989	1989	1989	1989	3
462	20241114	125200	32639008	1989	1989	1989	1989	0
463	20241114	125100	32639008	1989	1989	1989	1989	0
464	20241114	125000	32639008	1989	1993	1993	1989	166
465	20241114	124900	32308180	2005	2005	2005	2005	0
466	20241114	124800	32308180	2005	2005	2005	2005	0
467	20241114	124700	32308180	2005	2005	2005	2005	0
468	20241114	124600	32308180	2005	2005	2005	2005	10
469	20241114	124500	32288130	1993	1993	1993	1993	0
470	20241114	124400	32288130	1993	1993	1993	1993	0
471	20241114	124300	32288130	1993	1993	1993	1993	0
472	20241114	124200	32288130	1993	1993	1993	1993	0
473	20241114	124100	32288130	1993	1993	1993	1993	7
474	20241114	124000	32274179	1993	1993	1993	1993	2
475	20241114	123900	32270193	1993	1993	1993	1993	0
476	20241114	123800	32270193	1993	1993	1993	1993	0
477	20241114	123700	32270193	1993	1993	1993	1993	14
478	20241114	123600	32242291	2015	2015	2015	2015	0
479	20241114	123500	32242291	2015	2015	2015	2015	0
480	20241114	123400	32242291	2015	2015	2015	2015	0
481	20241114	123300	32242291	2015	2015	2015	2015	0
482	20241114	123200	32242291	2015	2015	2015	2015	0
483	20241114	123100	32242291	2015	2015	2015	2015	0
484	20241114	123000	32242291	2015	2015	2015	2015	0
485	20241114	122900	32242291	2015	2015	2015	2015	0
486	20241114	122800	32242291	2015	2015	2015	2015	0
487	20241114	122700	32242291	2015	2015	2015	2015	0
488	20241114	122600	32242291	2015	2015	2015	2015	0
489	20241114	122500	32242291	2015	2015	2015	2015	0
490	20241114	122400	32242291	2015	2015	2015	2015	0
491	20241114	122300	32242291	2015	2015	2015	2015	0
492	20241114	122200	32242291	2015	2015	2015	2015	0
493	20241114	122100	32242291	2015	1984	2015	1984	50
494	20241114	122000	32142310	1976	1976	1976	1976	0
495	20241114	121900	32142310	1976	1976	1976	1976	1
496	20241114	121800	32140334	1977	1982	1982	1977	3250
497	20241114	121700	25698839	1980	1980	1980	1980	0
498	20241114	121600	25698839	1980	1982	1982	1980	110
499	20241114	121500	25480864	1982	1982	1982	1982	8
500	20241114	121400	25465008	1984	1984	1984	1984	0
501	20241114	121300	25465008	1984	1984	1984	1984	0
502	20241114	121200	25465008	1984	1984	1984	1984	0
503	20241114	121100	25465008	1984	1984	1984	1984	41
504	20241114	121000	25383664	1990	1990	1990	1990	0
505	20241114	120900	25383664	1990	1990	1990	1990	0
506	20241114	120800	25383664	1990	1990	1990	1990	0
507	20241114	120700	25383664	1990	1990	1990	1990	0
508	20241114	120600	25383664	1990	1990	1990	1990	0
509	20241114	120500	25383664	1990	1990	1990	1990	0
510	20241114	120400	25383664	1990	1990	1990	1990	0
511	20241114	120300	25383664	1990	1984	1990	1984	3
512	20241114	120200	25377706	1981	1981	1981	1981	0
513	20241114	120100	25377706	1981	1981	1981	1981	0
514	20241114	120000	25377706	1981	1981	1981	1981	0
515	20241114	115900	25377706	1981	1981	1981	1981	151
516	20241114	115800	25078575	1981	1981	1981	1981	0
517	20241114	115700	25078575	1981	1981	1981	1981	0
518	20241114	115600	25078575	1981	1981	1981	1981	0
519	20241114	115500	25078575	1981	1981	1981	1981	0
520	20241114	115400	25078575	1981	1981	1981	1981	50
521	20241114	115300	24979525	1980	1980	1980	1980	0
522	20241114	115200	24979525	1980	1987	1987	1980	229
523	20241114	115100	24525295	1987	1990	1990	1987	317
524	20241114	115000	23894590	2010	2010	2010	2010	0
525	20241114	114900	23894590	2010	2010	2010	2010	0
526	20241114	114800	23894590	2010	2010	2010	2010	0
527	20241114	114700	23894590	2010	2010	2010	2010	0
528	20241114	114600	23894590	2010	2010	2010	2010	10
529	20241114	114500	23874490	1990	1990	1990	1990	0
530	20241114	114400	23874490	1990	1997	1997	1990	100
531	20241114	114300	23675441	2015	2015	2015	2015	0
532	20241114	114200	23675441	2015	2015	2015	2015	0
533	20241114	114100	23675441	2015	2015	2015	2015	173
534	20241114	114000	23326846	2020	2020	2020	2020	0
535	20241114	113900	23326846	2020	2020	2020	2020	0
536	20241114	113800	23326846	2020	2020	2020	2020	0
537	20241114	113700	23326846	2020	2020	2020	2020	10
538	20241114	113600	23306646	2015	2015	2015	2015	0
539	20241114	113500	23306646	2015	2015	2015	2015	0
540	20241114	113400	23306646	2015	2015	2015	2015	0
541	20241114	113300	23306646	2015	2015	2015	2015	0
542	20241114	113200	23306646	2015	2015	2015	2015	900
543	20241114	113100	21493146	2015	2015	2015	2015	0
544	20241114	113000	21493146	2015	2015	2015	2015	60
545	20241114	112900	21372246	2015	2015	2015	2015	0
546	20241114	112800	21372246	2015	2015	2015	2015	0
547	20241114	112700	21372246	2015	2015	2015	2015	136
548	20241114	112600	21098206	2015	2015	2015	2015	0
549	20241114	112500	21098206	2015	2015	2015	2015	0
550	20241114	112400	21098206	2015	2010	2015	2010	1000
551	20241114	112300	19083376	2015	2015	2015	2015	0
552	20241114	112200	19083376	2015	2015	2015	2015	0
553	20241114	112100	19083376	2015	2015	2015	2015	0
554	20241114	112000	19083376	2015	2015	2015	2015	0
555	20241114	111900	19083376	2015	2015	2015	2015	0
556	20241114	111800	19083376	2015	1992	2015	1992	2
557	20241114	111700	19079369	2015	2015	2015	2015	0
558	20241114	111600	19079369	2015	2015	2015	2015	1
559	20241114	111500	19077354	2015	2015	2015	2015	0
560	20241114	111400	19077354	2015	2010	2015	2010	20
561	20241114	111300	19037114	1992	1994	1994	1992	105
562	20241114	111200	18827951	2015	2015	2015	2015	0
563	20241114	111100	18827951	2015	2015	2015	2015	0
564	20241114	111000	18827951	2015	2015	2015	2015	0
565	20241114	110900	18827951	2015	2015	2015	2015	0
566	20241114	110800	18827951	2015	2015	2015	2015	0
567	20241114	110700	18827951	2015	2015	2015	2015	1
568	20241114	110600	18825936	2010	2010	2010	2010	167
569	20241114	110500	18490266	2010	2010	2010	2010	0
570	20241114	110400	18490266	2010	2010	2010	2010	0
571	20241114	110300	18490266	2010	2010	2010	2010	0
572	20241114	110200	18490266	2010	2010	2010	2010	0
573	20241114	110100	18490266	2010	2010	2010	2010	0
574	20241114	110000	18490266	2010	2010	2010	2010	0
575	20241114	105900	18490266	2010	2010	2010	2010	0
576	20241114	105800	18490266	2010	2010	2010	2010	0
577	20241114	105700	18490266	2010	2010	2010	2010	0
578	20241114	105600	18490266	2010	2010	2010	2010	0
579	20241114	105500	18490266	2010	2010	2010	2010	0
580	20241114	105400	18490266	2010	2010	2010	2010	0
581	20241114	105300	18490266	2010	2010	2010	2010	0
582	20241114	105200	18490266	2010	2010	2010	2010	0
583	20241114	105100	18490266	2010	2010	2010	2010	0
584	20241114	105000	18490266	2010	2010	2010	2010	0
585	20241114	104900	18490266	2010	2010	2010	2010	1
586	20241114	104800	18488256	2010	2010	2010	2010	1
587	20241114	104700	18486246	2010	2010	2010	2010	1
588	20241114	104600	18484236	2010	2010	2010	2010	7
589	20241114	104500	18470166	2010	2010	2010	2010	0
590	20241114	104400	18470166	2010	2010	2010	2010	2
591	20241114	104300	18466146	2010	2000	2010	1995	399
592	20241114	104200	17667852	2000	2005	2005	2000	30
593	20241114	104100	17607847	2015	2015	2015	2015	0
594	20241114	104000	17607847	2015	2015	2015	2015	0
595	20241114	103900	17607847	2015	2015	2015	2015	141
596	20241114	103800	17323732	2015	2015	2015	2015	0
597	20241114	103700	17323732	2015	2015	2015	2015	0
598	20241114	103600	17323732	2015	2015	2015	2015	0
599	20241114	103500	17323732	2015	2015	2015	2015	0
600	20241114	103400	17323732	2015	2015	2015	2015	174
601	20241114	103300	16973122	2020	2020	2020	2020	0
602	20241114	103200	16973122	2020	2015	2020	2015	92
603	20241114	103100	16787692	1998	1998	1998	1998	0
604	20241114	103000	16787692	1998	1998	1998	1998	0
605	20241114	102900	16787692	1998	1998	1998	1998	0
606	20241114	102800	16787692	1998	1998	1998	1998	72
607	20241114	102700	16643836	2020	2020	2020	2020	0
608	20241114	102600	16643836	2020	1986	2020	1986	100
609	20241114	102500	16442316	1983	1987	1987	1962	1905
610	20241114	102400	12675803	2005	2005	2005	2005	30
611	20241114	102300	12615653	1990	1990	1990	1990	0
612	20241114	102200	12615653	1990	1990	1990	1990	200
613	20241114	102100	12217653	1990	1990	1990	1990	67
614	20241114	102000	12084323	1990	1990	1990	1990	163
615	20241114	101900	11759953	1990	1990	1990	1990	0
616	20241114	101800	11759953	1990	2000	2000	1990	81
617	20241114	101700	11598113	2000	2000	2000	2000	35
618	20241114	101600	11528113	2000	2000	2000	2000	0
619	20241114	101500	11528113	2000	1990	2000	1990	1010
620	20241114	101400	9518113	2000	2000	2000	2000	0
621	20241114	101300	9518113	2000	2000	2000	2000	0
622	20241114	101200	9518113	2000	1990	2000	1990	330
623	20241114	101100	8861303	1999	1999	1999	1999	0
624	20241114	101000	8861303	1999	1999	1999	1999	1077
625	20241114	100900	6708380	1999	1992	1999	1992	123
626	20241114	100800	6462655	1990	1990	1990	1990	92
627	20241114	100700	6279575	1990	1990	1990	1990	0
628	20241114	100600	6279575	1990	1989	1990	1989	144
629	20241114	100500	5993059	1989	1989	1989	1989	100
630	20241114	100400	5794159	1989	1989	1989	1989	0
631	20241114	100300	5794159	1989	1962	1989	1960	128
632	20241114	100200	5542900	1960	1960	1960	1960	0
633	20241114	100100	5542900	1960	1960	1960	1960	226
634	20241114	100000	5099940	1960	1960	1980	1960	2601