KissMeData/347860/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211300	159844449	1985	1985	1985	1985	222
3	20241120	211200	159844449	1985	1985	1985	1985	0
4	20241120	211100	159844449	1985	1985	1985	1985	0
5	20241120	211000	159844449	1985	1985	1985	1985	0
6	20241120	210900	159844449	1985	1985	1985	1985	0
7	20241120	210800	159844449	1985	1985	1985	1985	0
8	20241120	210700	159844449	1985	1985	1985	1985	0
9	20241120	210600	159844449	1985	1985	1985	1985	0
10	20241120	210500	159844449	1985	1985	1985	1985	0
11	20241120	210400	159844449	1985	1985	1985	1985	0
12	20241120	210300	159844449	1985	1985	1985	1985	0
13	20241120	210200	159844449	1985	1985	1985	1985	0
14	20241120	210100	159844449	1985	1985	1985	1985	0
15	20241120	210000	159844449	1985	1985	1985	1985	0
16	20241120	205900	159844449	1985	1985	1985	1985	0
17	20241120	205800	159844449	1985	1985	1985	1985	0
18	20241120	205700	159844449	1985	1985	1985	1985	0
19	20241120	205600	159844449	1985	1985	1985	1985	0
20	20241120	205500	159844449	1985	1985	1985	1985	0
21	20241120	205400	159844449	1985	1985	1985	1985	0
22	20241120	205300	159844449	1985	1985	1985	1985	0
23	20241120	205200	159844449	1985	1985	1985	1985	0
24	20241120	205100	159844449	1985	1985	1985	1985	0
25	20241120	205000	159844449	1985	1985	1985	1985	0
26	20241120	204900	159844449	1985	1985	1985	1985	0
27	20241120	204800	159844449	1985	1985	1985	1985	0
28	20241120	204700	159844449	1985	1985	1985	1985	0
29	20241120	204600	159844449	1985	1985	1985	1985	0
30	20241120	204500	159844449	1985	1985	1985	1985	0
31	20241120	204400	159844449	1985	1985	1985	1985	0
32	20241120	204300	159844449	1985	1985	1985	1985	222
33	20241120	204200	159844449	1985	1985	1985	1985	0
34	20241120	204100	159844449	1985	1985	1985	1985	0
35	20241120	204000	159844449	1985	1985	1985	1985	0
36	20241120	203900	159844449	1985	1985	1985	1985	0
37	20241120	203800	159844449	1985	1985	1985	1985	0
38	20241120	203700	159844449	1985	1985	1985	1985	0
39	20241120	203600	159844449	1985	1985	1985	1985	0
40	20241120	203500	159844449	1985	1985	1985	1985	0
41	20241120	203400	159844449	1985	1985	1985	1985	0
42	20241120	203300	159844449	1985	1985	1985	1985	0
43	20241120	203200	159844449	1985	1985	1985	1985	0
44	20241120	203100	159844449	1985	1985	1985	1985	0
45	20241120	203000	159844449	1985	1985	1985	1985	0
46	20241120	202900	159844449	1985	1985	1985	1985	0
47	20241120	202800	159844449	1985	1985	1985	1985	0
48	20241120	202700	159844449	1985	1985	1985	1985	0
49	20241120	202600	159844449	1985	1985	1985	1985	0
50	20241120	202500	159844449	1985	1985	1985	1985	0
51	20241120	202400	159844449	1985	1985	1985	1985	0
52	20241120	202300	159844449	1985	1985	1985	1985	0
53	20241120	202200	159844449	1985	1985	1985	1985	0
54	20241120	202100	159844449	1985	1985	1985	1985	0
55	20241120	202000	159844449	1985	1985	1985	1985	0
56	20241120	201900	159844449	1985	1985	1985	1985	0
57	20241120	201800	159844449	1985	1985	1985	1985	0
58	20241120	201700	159844449	1985	1985	1985	1985	0
59	20241120	201600	159844449	1985	1985	1985	1985	0
60	20241120	201500	159844449	1985	1985	1985	1985	0
61	20241120	201400	159844449	1985	1985	1985	1985	0
62	20241120	201300	159844449	1985	1985	1985	1985	222
63	20241120	201200	159844449	1985	1985	1985	1985	0
64	20241120	201100	159844449	1985	1985	1985	1985	0
65	20241120	201000	159844449	1985	1985	1985	1985	0
66	20241120	200900	159844449	1985	1985	1985	1985	0
67	20241120	200800	159844449	1985	1985	1985	1985	0
68	20241120	200700	159844449	1985	1985	1985	1985	0
69	20241120	200600	159844449	1985	1985	1985	1985	0
70	20241120	200500	159844449	1985	1985	1985	1985	0
71	20241120	200400	159844449	1985	1985	1985	1985	0
72	20241120	200300	159844449	1985	1985	1985	1985	0
73	20241120	200200	159844449	1985	1985	1985	1985	0
74	20241120	200100	159844449	1985	1985	1985	1985	0
75	20241120	200000	159844449	1985	1985	1985	1985	0
76	20241120	195900	159844449	1985	1985	1985	1985	0
77	20241120	195800	159844449	1985	1985	1985	1985	0
78	20241120	195700	159844449	1985	1985	1985	1985	0
79	20241120	195600	159844449	1985	1985	1985	1985	0
80	20241120	195500	159844449	1985	1985	1985	1985	0
81	20241120	195400	159844449	1985	1985	1985	1985	0
82	20241120	195300	159844449	1985	1985	1985	1985	0
83	20241120	195200	159844449	1985	1985	1985	1985	0
84	20241120	195100	159844449	1985	1985	1985	1985	0
85	20241120	195000	159844449	1985	1985	1985	1985	0
86	20241120	194900	159844449	1985	1985	1985	1985	0
87	20241120	194800	159844449	1985	1985	1985	1985	0
88	20241120	194700	159844449	1985	1985	1985	1985	0
89	20241120	194600	159844449	1985	1985	1985	1985	0
90	20241120	194500	159844449	1985	1985	1985	1985	0
91	20241120	194400	159844449	1985	1985	1985	1985	0
92	20241120	194300	159844449	1985	1985	1985	1985	222
93	20241120	194200	159844449	1985	1985	1985	1985	0
94	20241120	194100	159844449	1985	1985	1985	1985	0
95	20241120	194000	159844449	1985	1985	1985	1985	0
96	20241120	193900	159844449	1985	1985	1985	1985	0
97	20241120	193800	159844449	1985	1985	1985	1985	0
98	20241120	193700	159844449	1985	1985	1985	1985	0
99	20241120	193600	159844449	1985	1985	1985	1985	0
100	20241120	193500	159844449	1985	1985	1985	1985	0
101	20241120	193400	159844449	1985	1985	1985	1985	0
102	20241120	193300	159844449	1985	1985	1985	1985	0
103	20241120	193200	159844449	1985	1985	1985	1985	0
104	20241120	193100	159844449	1985	1985	1985	1985	0
105	20241120	193000	159844449	1985	1985	1985	1985	0
106	20241120	192900	159844449	1985	1985	1985	1985	0
107	20241120	192800	159844449	1985	1985	1985	1985	0
108	20241120	192700	159844449	1985	1985	1985	1985	0
109	20241120	192600	159844449	1985	1985	1985	1985	0
110	20241120	192500	159844449	1985	1985	1985	1985	0
111	20241120	192400	159844449	1985	1985	1985	1985	0
112	20241120	192300	159844449	1985	1985	1985	1985	0
113	20241120	192200	159844449	1985	1985	1985	1985	0
114	20241120	192100	159844449	1985	1985	1985	1985	0
115	20241120	192000	159844449	1985	1985	1985	1985	0
116	20241120	191900	159844449	1985	1985	1985	1985	0
117	20241120	191800	159844449	1985	1985	1985	1985	0
118	20241120	191700	159844449	1985	1985	1985	1985	0
119	20241120	191600	159844449	1985	1985	1985	1985	0
120	20241120	191500	159844449	1985	1985	1985	1985	0
121	20241120	191400	159844449	1985	1985	1985	1985	0
122	20241120	191300	159844449	1985	1985	1985	1985	222
123	20241120	191200	159844449	1985	1985	1985	1985	0
124	20241120	191100	159844449	1985	1985	1985	1985	0
125	20241120	191000	159844449	1985	1985	1985	1985	0
126	20241120	190900	159844449	1985	1985	1985	1985	0
127	20241120	190800	159844449	1985	1985	1985	1985	0
128	20241120	190700	159844449	1985	1985	1985	1985	0
129	20241120	190600	159844449	1985	1985	1985	1985	0
130	20241120	190500	159844449	1985	1985	1985	1985	0
131	20241120	190400	159844449	1985	1985	1985	1985	0
132	20241120	190300	159844449	1985	1985	1985	1985	0
133	20241120	190200	159844449	1985	1985	1985	1985	0
134	20241120	190100	159844449	1985	1985	1985	1985	0
135	20241120	190000	159844449	1985	1985	1985	1985	0
136	20241120	185900	159844449	1985	1985	1985	1985	0
137	20241120	185800	159844449	1985	1985	1985	1985	0
138	20241120	185700	159844449	1985	1985	1985	1985	0
139	20241120	185600	159844449	1985	1985	1985	1985	0
140	20241120	185500	159844449	1985	1985	1985	1985	0
141	20241120	185400	159844449	1985	1985	1985	1985	0
142	20241120	185300	159844449	1985	1985	1985	1985	0
143	20241120	185200	159844449	1985	1985	1985	1985	0
144	20241120	185100	159844449	1985	1985	1985	1985	0
145	20241120	185000	159844449	1985	1985	1985	1985	0
146	20241120	184900	159844449	1985	1985	1985	1985	0
147	20241120	184800	159844449	1985	1985	1985	1985	0
148	20241120	184700	159844449	1985	1985	1985	1985	0
149	20241120	184600	159844449	1985	1985	1985	1985	0
150	20241120	184500	159844449	1985	1985	1985	1985	0
151	20241120	184400	159844449	1985	1985	1985	1985	0
152	20241120	184300	159844449	1985	1985	1985	1985	222
153	20241120	184200	159844449	1985	1985	1985	1985	0
154	20241120	184100	159844449	1985	1985	1985	1985	0
155	20241120	184000	159844449	1985	1985	1985	1985	0
156	20241120	183900	159844449	1985	1985	1985	1985	0
157	20241120	183800	159844449	1985	1985	1985	1985	0
158	20241120	183700	159844449	1985	1985	1985	1985	0
159	20241120	183600	159844449	1985	1985	1985	1985	0
160	20241120	183500	159844449	1985	1985	1985	1985	0
161	20241120	183400	159844449	1985	1985	1985	1985	0
162	20241120	183300	159844449	1985	1985	1985	1985	0
163	20241120	183200	159844449	1985	1985	1985	1985	0
164	20241120	183100	159844449	1985	1985	1985	1985	0
165	20241120	183000	159844449	1985	1985	1985	1985	0
166	20241120	182900	159844449	1985	1985	1985	1985	0
167	20241120	182800	159844449	1985	1985	1985	1985	0
168	20241120	182700	159844449	1985	1985	1985	1985	0
169	20241120	182600	159844449	1985	1985	1985	1985	0
170	20241120	182500	159844449	1985	1985	1985	1985	0
171	20241120	182400	159844449	1985	1985	1985	1985	0
172	20241120	182300	159844449	1985	1985	1985	1985	0
173	20241120	182200	159844449	1985	1985	1985	1985	0
174	20241120	182100	159844449	1985	1985	1985	1985	0
175	20241120	182000	159844449	1985	1985	1985	1985	0
176	20241120	181900	159844449	1985	1985	1985	1985	0
177	20241120	181800	159844449	1985	1985	1985	1985	0
178	20241120	181700	159844449	1985	1985	1985	1985	0
179	20241120	181600	159844449	1985	1985	1985	1985	0
180	20241120	181500	159844449	1985	1985	1985	1985	0
181	20241120	181400	159844449	1985	1985	1985	1985	0
182	20241120	181300	159844449	1985	1985	1985	1985	222
183	20241120	181200	159844449	1985	1985	1985	1985	0
184	20241120	181100	159844449	1985	1985	1985	1985	0
185	20241120	181000	159844449	1985	1985	1985	1985	0
186	20241120	180900	159844449	1985	1985	1985	1985	0
187	20241120	180800	159844449	1985	1985	1985	1985	0
188	20241120	180700	159844449	1985	1985	1985	1985	0
189	20241120	180600	159844449	1985	1985	1985	1985	0
190	20241120	180500	159844449	1985	1985	1985	1985	0
191	20241120	180400	159844449	1985	1985	1985	1985	0
192	20241120	180300	159844449	1985	1985	1985	1985	0
193	20241120	180200	159844449	1985	1985	1985	1985	0
194	20241120	180100	159844449	1985	1985	1985	1985	0
195	20241120	180000	159844449	1985	1985	1985	1985	0
196	20241120	175900	159844449	1985	1985	1985	1985	0
197	20241120	175800	159844449	1985	1985	1985	1985	0
198	20241120	175700	159844449	1985	1985	1985	1985	0
199	20241120	175600	159844449	1985	1985	1985	1985	0
200	20241120	175500	159844449	1985	1985	1985	1985	0
201	20241120	175400	159844449	1985	1985	1985	1985	0
202	20241120	175300	159844449	1985	1985	1985	1985	0
203	20241120	175200	159844449	1985	1985	1985	1985	0
204	20241120	175100	159844449	1985	1985	1985	1985	0
205	20241120	175000	159844449	1985	1985	1985	1985	0
206	20241120	174900	159844449	1985	1985	1985	1985	0
207	20241120	174800	159844449	1985	1985	1985	1985	0
208	20241120	174700	159844449	1985	1985	1985	1985	0
209	20241120	174600	159844449	1985	1985	1985	1985	0
210	20241120	174500	159844449	1985	1985	1985	1985	0
211	20241120	174400	159844449	1985	1985	1985	1985	0
212	20241120	174300	159844449	1985	1985	1985	1985	222
213	20241120	174200	159844449	1985	1985	1985	1985	0
214	20241120	174100	159844449	1985	1985	1985	1985	0
215	20241120	174000	159844449	1985	1985	1985	1985	0
216	20241120	173900	159844449	1985	1985	1985	1985	0
217	20241120	173800	159844449	1985	1985	1985	1985	0
218	20241120	173700	159844449	1985	1985	1985	1985	0
219	20241120	173600	159844449	1985	1985	1985	1985	0
220	20241120	173500	159844449	1985	1985	1985	1985	0
221	20241120	173400	159844449	1985	1985	1985	1985	0
222	20241120	173300	159844449	1985	1985	1985	1985	0
223	20241120	173200	159844449	1985	1985	1985	1985	0
224	20241120	173100	159844449	1985	1985	1985	1985	0
225	20241120	173000	159844449	1985	1985	1985	1985	0
226	20241120	172900	159844449	1985	1985	1985	1985	0
227	20241120	172800	159844449	1985	1985	1985	1985	0
228	20241120	172700	159844449	1985	1985	1985	1985	0
229	20241120	172600	159844449	1985	1985	1985	1985	0
230	20241120	172500	159844449	1985	1985	1985	1985	0
231	20241120	172400	159844449	1985	1985	1985	1985	0
232	20241120	172300	159844449	1985	1985	1985	1985	0
233	20241120	172200	159844449	1985	1985	1985	1985	0
234	20241120	172100	159844449	1985	1985	1985	1985	0
235	20241120	172000	159844449	1985	1985	1985	1985	0
236	20241120	171900	159844449	1985	1985	1985	1985	0
237	20241120	171800	159844449	1985	1985	1985	1985	0
238	20241120	171700	159844449	1985	1985	1985	1985	0
239	20241120	171600	159844449	1985	1985	1985	1985	0
240	20241120	171500	159844449	1985	1985	1985	1985	0
241	20241120	171400	159844449	1985	1985	1985	1985	0
242	20241120	171300	159844449	1985	1985	1985	1985	222
243	20241120	171200	159844449	1985	1985	1985	1985	0
244	20241120	171100	159844449	1985	1985	1985	1985	0
245	20241120	171000	159844449	1985	1985	1985	1985	0
246	20241120	170900	159844449	1985	1985	1985	1985	0
247	20241120	170800	159844449	1985	1985	1985	1985	0
248	20241120	170700	159844449	1985	1985	1985	1985	0
249	20241120	170600	159844449	1985	1985	1985	1985	0
250	20241120	170500	159844449	1985	1985	1985	1985	0
251	20241120	170400	159844449	1985	1985	1985	1985	0
252	20241120	170300	159844449	1985	1985	1985	1985	0
253	20241120	170200	159844449	1985	1985	1985	1985	0
254	20241120	170100	159844449	1985	1985	1985	1985	0
255	20241120	170000	159844449	1985	1985	1985	1985	0
256	20241120	165900	159844449	1985	1985	1985	1985	0
257	20241120	165800	159844449	1985	1985	1985	1985	0
258	20241120	165700	159844449	1985	1985	1985	1985	0
259	20241120	165600	159844449	1985	1985	1985	1985	0
260	20241120	165500	159844449	1985	1985	1985	1985	0
261	20241120	165400	159844449	1985	1985	1985	1985	0
262	20241120	165300	159844449	1985	1985	1985	1985	0
263	20241120	165200	159844449	1985	1985	1985	1985	0
264	20241120	165100	159844449	1985	1985	1985	1985	0
265	20241120	165000	159844449	1985	1985	1985	1985	0
266	20241120	164900	159844449	1985	1985	1985	1985	0
267	20241120	164800	159844449	1985	1985	1985	1985	0
268	20241120	164700	159844449	1985	1985	1985	1985	0
269	20241120	164600	159844449	1985	1985	1985	1985	0
270	20241120	164500	159844449	1985	1985	1985	1985	0
271	20241120	164400	159844449	1985	1985	1985	1985	0
272	20241120	164300	159844449	1985	1985	1985	1985	222
273	20241120	164200	159844449	1985	1985	1985	1985	0
274	20241120	164100	159844449	1985	1985	1985	1985	0
275	20241120	164000	159844449	1985	1985	1985	1985	0
276	20241120	163900	159844449	1985	1985	1985	1985	0
277	20241120	163800	159844449	1985	1985	1985	1985	0
278	20241120	163700	159844449	1985	1985	1985	1985	0
279	20241120	163600	159844449	1985	1985	1985	1985	0
280	20241120	163500	159844449	1985	1985	1985	1985	0
281	20241120	163400	159844449	1985	1985	1985	1985	0
282	20241120	163300	159844449	1985	1985	1985	1985	0
283	20241120	163200	159844449	1985	1985	1985	1985	0
284	20241120	163100	159844449	1985	1985	1985	1985	0
285	20241120	163000	159844449	1985	1985	1985	1985	0
286	20241120	162900	159844449	1985	1985	1985	1985	0
287	20241120	162800	159844449	1985	1985	1985	1985	0
288	20241120	162700	159844449	1985	1985	1985	1985	0
289	20241120	162600	159844449	1985	1985	1985	1985	0
290	20241120	162500	159844449	1985	1985	1985	1985	0
291	20241120	162400	159844449	1985	1985	1985	1985	0
292	20241120	162300	159844449	1985	1985	1985	1985	0
293	20241120	162200	159844449	1985	1985	1985	1985	0
294	20241120	162100	159844449	1985	1985	1985	1985	0
295	20241120	162000	159844449	1985	1985	1985	1985	0
296	20241120	161900	159844449	1985	1985	1985	1985	0
297	20241120	161800	159844449	1985	1985	1985	1985	0
298	20241120	161700	159844449	1985	1985	1985	1985	0
299	20241120	161600	159844449	1985	1985	1985	1985	0
300	20241120	161500	159844449	1985	1985	1985	1985	0
301	20241120	161400	159844449	1985	1985	1985	1985	0
302	20241120	161300	159844449	1985	1985	1985	1985	222
303	20241120	161200	159844449	1985	1985	1985	1985	0
304	20241120	161100	159844449	1985	1985	1985	1985	0
305	20241120	161000	159844449	1985	1985	1985	1985	0
306	20241120	160900	159844449	1985	1985	1985	1985	0
307	20241120	160800	159844449	1985	1985	1985	1985	0
308	20241120	160700	159844449	1985	1985	1985	1985	0
309	20241120	160600	159844449	1985	1985	1985	1985	0
310	20241120	160500	159844449	1985	1985	1985	1985	0
311	20241120	160400	159844449	1985	1985	1985	1985	0
312	20241120	160300	159844449	1985	1985	1985	1985	0
313	20241120	160200	159844449	1985	1985	1985	1985	0
314	20241120	160100	159844449	1985	1985	1985	1985	0
315	20241120	160000	159844449	1985	1985	1985	1985	0
316	20241120	155900	159844449	1985	1985	1985	1985	0
317	20241120	155800	159844449	1985	1985	1985	1985	0
318	20241120	155700	159844449	1985	1985	1985	1985	0
319	20241120	155600	159844449	1985	1985	1985	1985	0
320	20241120	155500	159844449	1985	1985	1985	1985	0
321	20241120	155400	159844449	1985	1985	1985	1985	0
322	20241120	155300	159844449	1985	1985	1985	1985	0
323	20241120	155200	159844449	1985	1985	1985	1985	0
324	20241120	155100	159844449	1985	1985	1985	1985	0
325	20241120	155000	159844449	1985	1985	1985	1985	0
326	20241120	154900	159844449	1985	1985	1985	1985	0
327	20241120	154800	159844449	1985	1985	1985	1985	0
328	20241120	154700	159844449	1985	1985	1985	1985	0
329	20241120	154600	159844449	1985	1985	1985	1985	0
330	20241120	154500	159844449	1985	1985	1985	1985	0
331	20241120	154400	159844449	1985	1985	1985	1985	0
332	20241120	154300	159844449	1985	1985	1985	1985	222
333	20241120	154200	159844449	1985	1985	1985	1985	0
334	20241120	154100	159844449	1985	1985	1985	1985	0
335	20241120	154000	159844449	1985	1985	1985	1985	0
336	20241120	153900	159844449	1985	1985	1985	1985	0
337	20241120	153800	159844449	1985	1985	1985	1985	0
338	20241120	153700	159844449	1985	1985	1985	1985	0
339	20241120	153600	159844449	1985	1985	1985	1985	0
340	20241120	153500	159844449	1985	1985	1985	1985	0
341	20241120	153400	159844449	1985	1985	1985	1985	0
342	20241120	153300	159844449	1985	1985	1985	1985	0
343	20241120	153200	159844449	1985	1985	1985	1985	0
344	20241120	153100	159844449	1985	1985	1985	1985	0
345	20241120	153000	159844449	1985	1985	1985	1985	222
346	20241120	152900	159403779	1985	1985	1985	1985	0
347	20241120	152800	159403779	1985	1985	1985	1985	0
348	20241120	152700	159403779	1985	1985	1985	1985	0
349	20241120	152600	159403779	1985	1985	1985	1985	0
350	20241120	152500	159403779	1985	1985	1985	1985	0
351	20241120	152400	159403779	1985	1985	1985	1985	0
352	20241120	152300	159403779	1985	1985	1985	1985	0
353	20241120	152200	159403779	1985	1985	1985	1985	0
354	20241120	152100	159403779	1985	1985	1985	1985	0
355	20241120	152000	159403779	1985	1985	1985	1985	0
356	20241120	151900	159403779	1985	1986	1986	1985	138
357	20241120	151800	159129842	1985	1985	1985	1985	0
358	20241120	151700	159129842	1985	1985	1985	1985	0
359	20241120	151600	159129842	1985	1985	1985	1985	2
360	20241120	151500	159125872	1984	1984	1984	1984	0
361	20241120	151400	159125872	1984	1988	1988	1984	43
362	20241120	151300	159040556	1988	1991	1991	1988	217
363	20241120	151200	158608605	1991	1988	1991	1988	73
364	20241120	151100	158463472	1991	1982	1991	1982	289
365	20241120	151000	157889450	1982	1986	1986	1982	577
366	20241120	150900	156745569	1983	1988	1988	1983	789
367	20241120	150800	155180504	1988	1988	1988	1988	6
368	20241120	150700	155168576	1988	1988	1988	1988	11
369	20241120	150600	155146708	1988	1988	1988	1988	1
370	20241120	150500	155144720	1988	1988	1988	1988	0
371	20241120	150400	155144720	1988	1988	1988	1988	2
372	20241120	150300	155140744	1983	1983	1983	1983	0
373	20241120	150200	155140744	1983	1983	1983	1983	0
374	20241120	150100	155140744	1983	1983	1983	1983	0
375	20241120	150000	155140744	1983	1983	1983	1983	0
376	20241120	145900	155140744	1983	1983	1988	1983	22
377	20241120	145800	155097068	1988	1988	1988	1988	0
378	20241120	145700	155097068	1988	1988	1988	1988	370
379	20241120	145600	154361508	1988	1988	1988	1988	0
380	20241120	145500	154361508	1988	1989	1989	1988	47
381	20241120	145400	154268060	1989	1989	1989	1989	0
382	20241120	145300	154268060	1989	1988	1989	1988	13
383	20241120	145200	154242204	1988	1990	1990	1988	164
384	20241120	145100	153915916	1990	1990	1990	1989	44
385	20241120	145000	153828380	1990	1990	1990	1990	0
386	20241120	144900	153828380	1990	1990	1990	1990	0
387	20241120	144800	153828380	1990	1990	1990	1990	3
388	20241120	144700	153822410	1989	1990	1991	1989	63
389	20241120	144600	153697044	1990	1991	1991	1990	346
390	20241120	144500	153008230	1991	1993	1993	1991	212
391	20241120	144400	152585998	1991	1991	1991	1991	299
392	20241120	144300	151990689	1991	1991	1991	1991	0
393	20241120	144200	151990689	1991	1991	1991	1991	73
394	20241120	144100	151845346	1991	1991	1991	1991	1
395	20241120	144000	151843355	1989	1989	1989	1989	48
396	20241120	143900	151747883	1989	1989	1989	1989	652
397	20241120	143800	150451055	1988	1988	1988	1988	1
398	20241120	143700	150449067	1993	1993	1993	1993	0
399	20241120	143600	150449067	1993	1993	1993	1993	0
400	20241120	143500	150449067	1993	1993	1993	1993	177
401	20241120	143400	150096306	1993	1993	1993	1993	0
402	20241120	143300	150096306	1993	1993	1993	1993	10
403	20241120	143200	150076376	1993	1993	1993	1993	100
404	20241120	143100	149877076	1994	1994	1994	1994	0
405	20241120	143000	149877076	1994	1994	1994	1994	0
406	20241120	142900	149877076	1994	1992	1994	1992	11
407	20241120	142800	149855162	1988	1993	1993	1988	12
408	20241120	142700	149831296	1992	1992	1992	1992	30
409	20241120	142600	149771536	1994	1994	1994	1994	0
410	20241120	142500	149771536	1994	1994	1994	1994	0
411	20241120	142400	149771536	1994	1994	1994	1994	1
412	20241120	142300	149769542	1994	1994	1994	1994	38
413	20241120	142200	149693770	1983	1983	1983	1983	629
414	20241120	142100	148446463	1978	1978	1978	1978	0
415	20241120	142000	148446463	1978	1991	1991	1978	742
416	20241120	141900	146973926	1991	1992	1992	1991	197
417	20241120	141800	146581698	1991	1993	1993	1991	253
418	20241120	141700	146077967	1992	1992	1992	1992	20
419	20241120	141600	146038127	1994	1994	1994	1994	0
420	20241120	141500	146038127	1994	1994	1994	1994	0
421	20241120	141400	146038127	1994	1994	1994	1994	3
422	20241120	141300	146032145	1994	1994	1994	1994	0
423	20241120	141200	146032145	1994	1994	1994	1994	460
424	20241120	141100	145114905	1993	1993	1993	1993	0
425	20241120	141000	145114905	1993	1994	1994	1993	479
426	20241120	140900	144159780	2000	2000	2000	2000	0
427	20241120	140800	144159780	2000	2000	2000	2000	0
428	20241120	140700	144159780	2000	2000	2000	2000	10
429	20241120	140600	144139780	2000	1994	2000	1994	3
430	20241120	140500	144133791	1994	1994	1994	1994	0
431	20241120	140400	144133791	1994	1996	1996	1994	2112
432	20241120	140300	139919791	2000	2000	2000	2000	1013
433	20241120	140200	137893791	2005	2005	2005	2005	0
434	20241120	140100	137893791	2005	2005	2005	2005	0
435	20241120	140000	137893791	2005	2005	2005	2005	0
436	20241120	135900	137893791	2005	2005	2005	2005	0
437	20241120	135800	137893791	2005	2005	2005	2005	0
438	20241120	135700	137893791	2005	2005	2005	2005	0
439	20241120	135600	137893791	2005	2000	2005	2000	15
440	20241120	135500	137863786	2000	2000	2000	2000	0
441	20241120	135400	137863786	2000	2000	2000	2000	50
442	20241120	135300	137763786	2000	2000	2000	2000	0
443	20241120	135200	137763786	2000	2000	2000	2000	4
444	20241120	135100	137755786	2000	1996	2000	1996	6
445	20241120	135000	137743806	2000	2000	2000	2000	0
446	20241120	134900	137743806	2000	2000	2000	2000	0
447	20241120	134800	137743806	2000	2000	2000	2000	0
448	20241120	134700	137743806	2000	1995	2000	1995	3
449	20241120	134600	137737816	1995	1999	1999	1995	37
450	20241120	134500	137663953	2000	2000	2000	2000	0
451	20241120	134400	137663953	2000	2000	2000	2000	0
452	20241120	134300	137663953	2000	2000	2000	2000	0
453	20241120	134200	137663953	2000	2000	2000	2000	0
454	20241120	134100	137663953	2000	2000	2000	2000	0
455	20241120	134000	137663953	2000	2000	2000	2000	0
456	20241120	133900	137663953	2000	2000	2000	2000	0
457	20241120	133800	137663953	2000	2000	2000	2000	0
458	20241120	133700	137663953	2000	2000	2000	2000	0
459	20241120	133600	137663953	2000	2000	2000	2000	14
460	20241120	133500	137635953	1999	1999	1999	1999	6
461	20241120	133400	137623959	1999	1999	1999	1999	6
462	20241120	133300	137611965	1999	1999	1999	1999	0
463	20241120	133200	137611965	1999	1996	1999	1991	150
464	20241120	133100	137312540	1990	1990	1990	1990	0
465	20241120	133000	137312540	1990	1990	1990	1990	0
466	20241120	132900	137312540	1990	1990	1990	1990	0
467	20241120	132800	137312540	1990	1990	1990	1990	987
468	20241120	132700	135348410	1990	1990	1990	1990	1
469	20241120	132600	135346420	1989	1989	1989	1989	0
470	20241120	132500	135346420	1989	1989	1989	1989	90
471	20241120	132400	135167410	1989	1985	1989	1985	130
472	20241120	132300	134909320	1980	1980	1980	1980	0
473	20241120	132200	134909320	1980	1980	1980	1980	5279
474	20241120	132100	124456900	1980	1980	1980	1980	0
475	20241120	132000	124456900	1980	1980	1980	1980	300
476	20241120	131900	123862900	1980	1980	1980	1980	0
477	20241120	131800	123862900	1980	1980	1980	1980	100
478	20241120	131700	123664900	1980	1980	1980	1980	0
479	20241120	131600	123664900	1980	1980	1980	1980	0
480	20241120	131500	123664900	1980	1980	1980	1980	0
481	20241120	131400	123664900	1980	1980	1980	1980	0
482	20241120	131300	123664900	1980	1980	1980	1980	56
483	20241120	131200	123554020	1980	1980	1980	1980	224
484	20241120	131100	123110500	1975	1976	1976	1975	1000
485	20241120	131000	121135462	1976	1976	1976	1976	0
486	20241120	130900	121135462	1976	1976	1976	1976	128
487	20241120	130800	120882534	1980	1980	1980	1980	1
488	20241120	130700	120880554	1980	1980	1980	1980	0
489	20241120	130600	120880554	1980	1980	1980	1980	0
490	20241120	130500	120880554	1980	1980	1980	1980	5
491	20241120	130400	120870654	1975	1975	1975	1975	0
492	20241120	130300	120870654	1975	1975	1975	1975	58
493	20241120	130200	120756104	1976	1976	1976	1976	66
494	20241120	130100	120625688	1977	1977	1977	1977	15
495	20241120	130000	120596033	1977	1977	1977	1977	233
496	20241120	125900	120135392	1977	1978	1978	1977	249
497	20241120	125800	119643052	1978	1978	1978	1978	0
498	20241120	125700	119643052	1978	1978	1978	1978	34
499	20241120	125600	119575800	1980	1980	1980	1980	0
500	20241120	125500	119575800	1980	1980	1980	1980	2
501	20241120	125400	119571840	1980	1980	1980	1980	0
502	20241120	125300	119571840	1980	1980	1980	1980	0
503	20241120	125200	119571840	1980	1980	1980	1980	4
504	20241120	125100	119563920	1980	1980	1980	1980	50
505	20241120	125000	119464920	1978	1978	1978	1978	18
506	20241120	124900	119429316	1978	1978	1978	1978	548
507	20241120	124800	118345372	1979	1979	1979	1979	22
508	20241120	124700	118301834	1980	1980	1989	1979	378
509	20241120	124600	117553425	1989	1989	1989	1989	0
510	20241120	124500	117553425	1989	1989	1989	1989	253
511	20241120	124400	117050208	1988	1988	1988	1988	0
512	20241120	124300	117050208	1988	1988	1988	1988	500
513	20241120	124200	116056208	1988	1988	1988	1988	200
514	20241120	124100	115658608	1988	1988	1988	1988	1
515	20241120	124000	115656620	1988	1988	1988	1988	0
516	20241120	123900	115656620	1988	1988	1988	1988	0
517	20241120	123800	115656620	1988	1988	1988	1988	1
518	20241120	123700	115654632	1988	1988	1988	1988	110
519	20241120	123600	115435952	1998	1998	1998	1998	0
520	20241120	123500	115435952	1998	1998	1998	1998	4
521	20241120	123400	115427960	1998	1998	1998	1998	1
522	20241120	123300	115425962	1980	1989	1989	1980	5500
523	20241120	123200	104520843	2000	2000	2000	2000	0
524	20241120	123100	104520843	2000	2000	2000	2000	0
525	20241120	123000	104520843	2000	2000	2000	2000	0
526	20241120	122900	104520843	2000	2000	2000	2000	16
527	20241120	122800	104488843	2005	2005	2005	2005	0
528	20241120	122700	104488843	2005	2005	2005	2005	10
529	20241120	122600	104468793	2000	2000	2000	2000	0
530	20241120	122500	104468793	2000	2000	2000	2000	0
531	20241120	122400	104468793	2000	2000	2000	2000	50
532	20241120	122300	104368793	2000	2000	2000	2000	500
533	20241120	122200	103368793	2005	2005	2005	2005	4
534	20241120	122100	103360773	2005	2005	2005	2005	1
535	20241120	122000	103358768	2000	2000	2000	2000	0
536	20241120	121900	103358768	2000	2000	2000	2000	1
537	20241120	121800	103356768	1999	1999	1999	1981	7450
538	20241120	121700	88574868	1999	1999	1999	1999	17
539	20241120	121600	88540885	1999	1999	1999	1999	321
540	20241120	121500	87899206	1999	1999	1999	1999	0
541	20241120	121400	87899206	1999	1999	1999	1999	0
542	20241120	121300	87899206	1999	1999	1999	1999	0
543	20241120	121200	87899206	1999	1999	1999	1999	0
544	20241120	121100	87899206	1999	1999	1999	1999	0
545	20241120	121000	87899206	1999	1999	1999	1999	0
546	20241120	120900	87899206	1999	1999	1999	1999	100
547	20241120	120800	87699306	1999	1999	1999	1999	0
548	20241120	120700	87699306	1999	1999	1999	1999	0
549	20241120	120600	87699306	1999	1999	1999	1999	0
550	20241120	120500	87699306	1999	1999	1999	1999	69
551	20241120	120400	87561375	1999	1999	1999	1999	0
552	20241120	120300	87561375	1999	1999	1999	1999	0
553	20241120	120200	87561375	1999	1999	1999	1999	1
554	20241120	120100	87559376	1995	1995	1995	1995	2
555	20241120	120000	87555386	1995	1989	1995	1989	840
556	20241120	115900	85883883	1987	1988	1989	1987	85
557	20241120	115800	85714949	1988	1987	1988	1987	899
558	20241120	115700	83928497	1986	1986	1986	1986	42
559	20241120	115600	83845085	1986	1986	1986	1986	0
560	20241120	115500	83845085	1986	1986	1986	1986	0
561	20241120	115400	83845085	1986	1986	1986	1986	0
562	20241120	115300	83845085	1986	1986	1986	1986	0
563	20241120	115200	83845085	1986	1986	1986	1986	33
564	20241120	115100	83779547	1985	1985	1985	1985	0
565	20241120	115000	83779547	1985	1985	1985	1985	0
566	20241120	114900	83779547	1985	1986	1986	1985	11
567	20241120	114800	83757709	1986	1986	1986	1986	0
568	20241120	114700	83757709	1986	1986	1986	1986	0
569	20241120	114600	83757709	1986	1986	1986	1986	0
570	20241120	114500	83757709	1986	1986	1986	1986	0
571	20241120	114400	83757709	1986	1986	1986	1986	0
572	20241120	114300	83757709	1986	1986	1986	1986	0
573	20241120	114200	83757709	1986	1986	1986	1986	0
574	20241120	114100	83757709	1986	1986	1986	1986	0
575	20241120	114000	83757709	1986	1986	1986	1986	5
576	20241120	113900	83747779	1986	1986	1986	1986	0
577	20241120	113800	83747779	1986	1986	1986	1986	0
578	20241120	113700	83747779	1986	1986	1986	1986	0
579	20241120	113600	83747779	1986	1986	1986	1986	0
580	20241120	113500	83747779	1986	1986	1986	1986	1
581	20241120	113400	83745793	1986	1986	1986	1986	35
582	20241120	113300	83676283	1986	1986	1986	1986	1
583	20241120	113200	83674297	1987	1987	1987	1987	0
584	20241120	113100	83674297	1987	1987	1987	1987	0
585	20241120	113000	83674297	1987	1987	1987	1987	5
586	20241120	112900	83664362	1987	1987	1987	1987	4
587	20241120	112800	83656414	1987	1983	1987	1983	83
588	20241120	112700	83491605	1984	1987	1987	1984	2
589	20241120	112600	83487634	1983	1982	1983	1982	8
590	20241120	112500	83471777	1983	1985	1985	1983	293
591	20241120	112400	82890516	1987	1987	1987	1987	0
592	20241120	112300	82890516	1987	1987	1987	1987	0
593	20241120	112200	82890516	1987	1987	1987	1987	1
594	20241120	112100	82888529	1985	1985	1985	1985	0
595	20241120	112000	82888529	1985	1985	1985	1985	0
596	20241120	111900	82888529	1985	1985	1985	1985	0
597	20241120	111800	82888529	1985	1985	1985	1985	1
598	20241120	111700	82886544	1987	1987	1987	1987	5
599	20241120	111600	82876609	1987	1987	1987	1987	31
600	20241120	111500	82815012	1985	1985	1985	1985	0
601	20241120	111400	82815012	1985	1985	1985	1985	40
602	20241120	111300	82735612	1985	1985	1985	1985	69
603	20241120	111200	82598647	1985	1985	1985	1985	0
604	20241120	111100	82598647	1985	1985	1985	1985	0
605	20241120	111000	82598647	1985	1985	1985	1985	252
606	20241120	110900	82098427	1985	1985	1985	1985	0
607	20241120	110800	82098427	1985	1985	1985	1985	0
608	20241120	110700	82098427	1985	1986	1986	1985	40
609	20241120	110600	82019007	1987	1987	1987	1987	1
610	20241120	110500	82017020	1984	1985	1985	1984	10
611	20241120	110400	81997175	1981	1981	1981	1981	0
612	20241120	110300	81997175	1981	1981	1981	1981	0
613	20241120	110200	81997175	1981	1981	1981	1981	0
614	20241120	110100	81997175	1981	1981	1981	1981	0
615	20241120	110000	81997175	1981	1981	1981	1981	0
616	20241120	105900	81997175	1981	1981	1981	1981	1
617	20241120	105800	81995194	1981	1981	1981	1981	0
618	20241120	105700	81995194	1981	1981	1981	1981	61
619	20241120	105600	81874353	1981	1981	1981	1981	439
620	20241120	105500	81004694	1980	1980	1980	1980	0
621	20241120	105400	81004694	1980	1980	1980	1980	0
622	20241120	105300	81004694	1980	1980	1980	1980	0
623	20241120	105200	81004694	1980	1980	1980	1980	0
624	20241120	105100	81004694	1980	1980	1980	1980	0
625	20241120	105000	81004694	1980	1980	1980	1980	8
626	20241120	104900	80988854	1986	1986	1986	1986	201
627	20241120	104800	80589668	1986	1986	1986	1986	0
628	20241120	104700	80589668	1986	1986	1986	1986	246
629	20241120	104600	80101112	1988	1988	1988	1988	0
630	20241120	104500	80101112	1988	1988	1988	1988	13
631	20241120	104400	80075268	1988	1988	1988	1988	20
632	20241120	104300	80035508	1988	1986	1988	1986	2606
633	20241120	104200	74859970	1985	1985	1985	1985	1
634	20241120	104100	74857985	1985	1985	1985	1985	790
635	20241120	104000	73289835	1978	1978	1978	1978	0
636	20241120	103900	73289835	1978	1978	1978	1978	0
637	20241120	103800	73289835	1978	1978	1978	1978	0
638	20241120	103700	73289835	1978	1978	1978	1978	1
639	20241120	103600	73287857	1977	1977	1977	1977	0
640	20241120	103500	73287857	1977	1977	1977	1977	80
641	20241120	103400	73129697	1975	1975	1975	1975	168
642	20241120	103300	72797897	1975	1975	1975	1975	50
643	20241120	103200	72699147	1975	1970	1975	1970	170
644	20241120	103100	72364167	1975	1975	1975	1975	78
645	20241120	103000	72210117	1970	1970	1970	1970	0
646	20241120	102900	72210117	1970	1970	1970	1970	565
647	20241120	102800	71097067	1970	1970	1970	1970	37
648	20241120	102700	71024177	1970	1970	1970	1970	0
649	20241120	102600	71024177	1970	1970	1970	1970	120
650	20241120	102500	70787777	1970	1970	1970	1970	2
651	20241120	102400	70783837	1970	1970	1970	1970	631
652	20241120	102300	69540767	1970	1970	1970	1970	0
653	20241120	102200	69540767	1970	1970	1970	1970	0
654	20241120	102100	69540767	1970	1970	1970	1970	29
655	20241120	102000	69483637	1970	1970	1970	1970	0
656	20241120	101900	69483637	1970	1970	1970	1970	10
657	20241120	101800	69463937	1970	1970	1970	1970	180
658	20241120	101700	69109337	1970	1970	1970	1970	0
659	20241120	101600	69109337	1970	1970	1970	1970	50
660	20241120	101500	69010837	1975	1975	1975	1975	0
661	20241120	101400	69010837	1975	1975	1975	1975	0
662	20241120	101300	69010837	1975	1975	1975	1975	25
663	20241120	101200	68961462	1975	1975	1975	1975	1
664	20241120	101100	68959487	1975	1975	1975	1975	12
665	20241120	101000	68935787	1975	1975	1975	1975	0
666	20241120	100900	68935787	1975	1975	1975	1975	0
667	20241120	100800	68935787	1975	1975	1975	1975	1
668	20241120	100700	68933812	1975	1974	1975	1974	33
669	20241120	100600	68868657	1975	1975	1975	1975	2
670	20241120	100500	68864707	1965	1965	1965	1965	213
671	20241120	100400	68446162	1977	1977	1977	1977	6
672	20241120	100300	68434300	1964	1978	1978	1964	492
673	20241120	100200	67467161	1971	1971	1971	1971	1
674	20241120	100100	67465190	1970	1970	1970	1970	0
675	20241120	100000	67465190	1970	1970	1970	1970	11
676	20241120	095900	67443520	1968	1968	1968	1968	0
677	20241120	095800	67443520	1968	1979	1979	1968	53
678	20241120	095700	67339183	1986	1974	1986	1974	508
679	20241120	095600	66333602	1967	1967	1967	1967	20
680	20241120	095500	66294262	1964	1964	1964	1964	0
681	20241120	095400	66294262	1964	1964	1964	1964	0
682	20241120	095300	66294262	1964	1964	1964	1964	0
683	20241120	095200	66294262	1964	1964	1964	1964	0
684	20241120	095100	66294262	1964	1964	1964	1964	0
685	20241120	095000	66294262	1964	1964	1964	1964	0
686	20241120	094900	66294262	1964	1969	1969	1964	3167
687	20241120	094800	60067631	1969	1969	1969	1969	0
688	20241120	094700	60067631	1969	1969	1969	1969	8
689	20241120	094600	60051879	1967	1967	1967	1967	0
690	20241120	094500	60051879	1967	1967	1967	1967	7
691	20241120	094400	60038110	1989	1971	1989	1966	2912
692	20241120	094300	54308438	1973	1973	1973	1973	5
693	20241120	094200	54298573	1973	1973	1973	1973	24
694	20241120	094100	54251221	1973	1973	1973	1973	10
695	20241120	094000	54231491	1971	1971	1971	1971	0
696	20241120	093900	54231491	1971	1971	1971	1971	238
697	20241120	093800	53762393	1970	1970	1970	1970	17
698	20241120	093700	53728903	1970	1970	1970	1970	9
699	20241120	093600	53711173	1966	1967	1967	1966	648
700	20241120	093500	52436883	1967	1967	1967	1967	790
701	20241120	093400	50882953	1967	1967	1968	1967	500
702	20241120	093300	49899448	1967	1967	1967	1967	12
703	20241120	093200	49875844	1967	1968	1968	1967	151
704	20241120	093100	49578816	1968	1966	1968	1966	12
705	20241120	093000	49555210	1967	1972	1973	1967	36
706	20241120	092900	49484218	1971	1972	1973	1968	215
707	20241120	092800	49060589	1973	1977	1977	1973	4050
708	20241120	092700	41068355	1976	1979	1979	1976	4237
709	20241120	092600	32687450	1978	1978	1978	1978	50
710	20241120	092500	32588550	1977	1977	1977	1977	500
711	20241120	092400	31600050	2005	1981	2005	1973	3561
712	20241120	092300	24572383	1992	1993	1993	1992	440
713	20241120	092200	23695473	1993	1994	1994	1988	225
714	20241120	092100	23247172	1993	1993	1993	1993	0
715	20241120	092000	23247172	1993	1980	1993	1980	161
716	20241120	091900	22927063	1980	1986	1986	1980	301
717	20241120	091800	22329824	1994	1994	1994	1991	2054
718	20241120	091700	18236357	1995	1995	1995	1995	0
719	20241120	091600	18236357	1995	2000	2000	1995	235
720	20241120	091500	17766982	2005	2010	2010	2005	1984
721	20241120	091400	13779162	2015	2015	2015	2015	25
722	20241120	091300	13728787	2020	2020	2020	2020	0
723	20241120	091200	13728787	2020	2020	2020	2020	4
724	20241120	091100	13720707	2020	2015	2020	2010	1008
725	20241120	091000	11694517	2025	2025	2025	2025	4
726	20241120	090900	11686417	2025	2025	2025	2025	6
727	20241120	090800	11674267	2035	2035	2055	2035	1452
728	20241120	090700	8715447	2035	2065	2065	2030	71
729	20241120	090600	8571082	2020	2010	2020	2010	2526
730	20241120	090500	3488822	2010	2010	2010	2010	0
731	20241120	090400	3488822	2010	2010	2010	2010	0
732	20241120	090300	3488822	2010	1993	2010	1993	902
733	20241120	090200	1689719	1993	1990	1993	1989	606
734	20241120	090100	483778	1991	1996	1997	1991	7
735	20241120	090000	469813	1997	2010	2010	1997	234