KissMeData/036580/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191800	129451129	1967	1967	1967	1967	499
3	20241113	191700	129451129	1967	1967	1967	1967	0
4	20241113	191600	129451129	1967	1967	1967	1967	0
5	20241113	191500	129451129	1967	1967	1967	1967	0
6	20241113	191400	129451129	1967	1967	1967	1967	0
7	20241113	191300	129451129	1967	1967	1967	1967	0
8	20241113	191200	129451129	1967	1967	1967	1967	0
9	20241113	191100	129451129	1967	1967	1967	1967	0
10	20241113	191000	129451129	1967	1967	1967	1967	0
11	20241113	190900	129451129	1967	1967	1967	1967	0
12	20241113	190800	129451129	1967	1967	1967	1967	0
13	20241113	190700	129451129	1967	1967	1967	1967	0
14	20241113	190600	129451129	1967	1967	1967	1967	0
15	20241113	190500	129451129	1967	1967	1967	1967	0
16	20241113	190400	129451129	1967	1967	1967	1967	0
17	20241113	190300	129451129	1967	1967	1967	1967	0
18	20241113	190200	129451129	1967	1967	1967	1967	0
19	20241113	190100	129451129	1967	1967	1967	1967	0
20	20241113	190000	129451129	1967	1967	1967	1967	0
21	20241113	185900	129451129	1967	1967	1967	1967	0
22	20241113	185800	129451129	1967	1967	1967	1967	0
23	20241113	185700	129451129	1967	1967	1967	1967	0
24	20241113	185600	129451129	1967	1967	1967	1967	0
25	20241113	185500	129451129	1967	1967	1967	1967	0
26	20241113	185400	129451129	1967	1967	1967	1967	0
27	20241113	185300	129451129	1967	1967	1967	1967	0
28	20241113	185200	129451129	1967	1967	1967	1967	0
29	20241113	185100	129451129	1967	1967	1967	1967	0
30	20241113	185000	129451129	1967	1967	1967	1967	0
31	20241113	184900	129451129	1967	1967	1967	1967	0
32	20241113	184800	129451129	1967	1967	1967	1967	499
33	20241113	184700	129451129	1967	1967	1967	1967	0
34	20241113	184600	129451129	1967	1967	1967	1967	0
35	20241113	184500	129451129	1967	1967	1967	1967	0
36	20241113	184400	129451129	1967	1967	1967	1967	0
37	20241113	184300	129451129	1967	1967	1967	1967	0
38	20241113	184200	129451129	1967	1967	1967	1967	0
39	20241113	184100	129451129	1967	1967	1967	1967	0
40	20241113	184000	129451129	1967	1967	1967	1967	0
41	20241113	183900	129451129	1967	1967	1967	1967	0
42	20241113	183800	129451129	1967	1967	1967	1967	0
43	20241113	183700	129451129	1967	1967	1967	1967	0
44	20241113	183600	129451129	1967	1967	1967	1967	0
45	20241113	183500	129451129	1967	1967	1967	1967	0
46	20241113	183400	129451129	1967	1967	1967	1967	0
47	20241113	183300	129451129	1967	1967	1967	1967	0
48	20241113	183200	129451129	1967	1967	1967	1967	0
49	20241113	183100	129451129	1967	1967	1967	1967	0
50	20241113	183000	129451129	1967	1967	1967	1967	0
51	20241113	182900	129451129	1967	1967	1967	1967	0
52	20241113	182800	129451129	1967	1967	1967	1967	0
53	20241113	182700	129451129	1967	1967	1967	1967	0
54	20241113	182600	129451129	1967	1967	1967	1967	0
55	20241113	182500	129451129	1967	1967	1967	1967	0
56	20241113	182400	129451129	1967	1967	1967	1967	0
57	20241113	182300	129451129	1967	1967	1967	1967	0
58	20241113	182200	129451129	1967	1967	1967	1967	0
59	20241113	182100	129451129	1967	1967	1967	1967	0
60	20241113	182000	129451129	1967	1967	1967	1967	0
61	20241113	181900	129451129	1967	1967	1967	1967	0
62	20241113	181800	129451129	1967	1967	1967	1967	499
63	20241113	181700	129451129	1967	1967	1967	1967	0
64	20241113	181600	129451129	1967	1967	1967	1967	0
65	20241113	181500	129451129	1967	1967	1967	1967	0
66	20241113	181400	129451129	1967	1967	1967	1967	0
67	20241113	181300	129451129	1967	1967	1967	1967	0
68	20241113	181200	129451129	1967	1967	1967	1967	0
69	20241113	181100	129451129	1967	1967	1967	1967	0
70	20241113	181000	129451129	1967	1967	1967	1967	0
71	20241113	180900	129451129	1967	1967	1967	1967	0
72	20241113	180800	129451129	1967	1967	1967	1967	0
73	20241113	180700	129451129	1967	1967	1967	1967	0
74	20241113	180600	129451129	1967	1967	1967	1967	0
75	20241113	180500	129451129	1967	1967	1967	1967	0
76	20241113	180400	129451129	1967	1967	1967	1967	0
77	20241113	180300	129451129	1967	1967	1967	1967	0
78	20241113	180200	129451129	1967	1967	1967	1967	0
79	20241113	180100	129451129	1967	1967	1967	1967	0
80	20241113	180000	129451129	1967	1967	1967	1967	0
81	20241113	175900	129451129	1967	1967	1967	1967	0
82	20241113	175800	129451129	1967	1967	1967	1967	0
83	20241113	175700	129451129	1967	1967	1967	1967	0
84	20241113	175600	129451129	1967	1967	1967	1967	0
85	20241113	175500	129451129	1967	1967	1967	1967	0
86	20241113	175400	129451129	1967	1967	1967	1967	0
87	20241113	175300	129451129	1967	1967	1967	1967	0
88	20241113	175200	129451129	1967	1967	1967	1967	0
89	20241113	175100	129451129	1967	1967	1967	1967	0
90	20241113	175000	129451129	1967	1967	1967	1967	0
91	20241113	174900	129451129	1967	1967	1967	1967	0
92	20241113	174800	129451129	1967	1967	1967	1967	499
93	20241113	174700	129451129	1967	1967	1967	1967	0
94	20241113	174600	129451129	1967	1967	1967	1967	0
95	20241113	174500	129451129	1967	1967	1967	1967	0
96	20241113	174400	129451129	1967	1967	1967	1967	0
97	20241113	174300	129451129	1967	1967	1967	1967	0
98	20241113	174200	129451129	1967	1967	1967	1967	0
99	20241113	174100	129451129	1967	1967	1967	1967	0
100	20241113	174000	129451129	1967	1967	1967	1967	0
101	20241113	173900	129451129	1967	1967	1967	1967	0
102	20241113	173800	129451129	1967	1967	1967	1967	0
103	20241113	173700	129451129	1967	1967	1967	1967	0
104	20241113	173600	129451129	1967	1967	1967	1967	0
105	20241113	173500	129451129	1967	1967	1967	1967	0
106	20241113	173400	129451129	1967	1967	1967	1967	0
107	20241113	173300	129451129	1967	1967	1967	1967	0
108	20241113	173200	129451129	1967	1967	1967	1967	0
109	20241113	173100	129451129	1967	1967	1967	1967	0
110	20241113	173000	129451129	1967	1967	1967	1967	0
111	20241113	172900	129451129	1967	1967	1967	1967	0
112	20241113	172800	129451129	1967	1967	1967	1967	0
113	20241113	172700	129451129	1967	1967	1967	1967	0
114	20241113	172600	129451129	1967	1967	1967	1967	0
115	20241113	172500	129451129	1967	1967	1967	1967	0
116	20241113	172400	129451129	1967	1967	1967	1967	0
117	20241113	172300	129451129	1967	1967	1967	1967	0
118	20241113	172200	129451129	1967	1967	1967	1967	0
119	20241113	172100	129451129	1967	1967	1967	1967	0
120	20241113	172000	129451129	1967	1967	1967	1967	0
121	20241113	171900	129451129	1967	1967	1967	1967	0
122	20241113	171800	129451129	1967	1967	1967	1967	499
123	20241113	171700	129451129	1967	1967	1967	1967	0
124	20241113	171600	129451129	1967	1967	1967	1967	0
125	20241113	171500	129451129	1967	1967	1967	1967	0
126	20241113	171400	129451129	1967	1967	1967	1967	0
127	20241113	171300	129451129	1967	1967	1967	1967	0
128	20241113	171200	129451129	1967	1967	1967	1967	0
129	20241113	171100	129451129	1967	1967	1967	1967	0
130	20241113	171000	129451129	1967	1967	1967	1967	0
131	20241113	170900	129451129	1967	1967	1967	1967	0
132	20241113	170800	129451129	1967	1967	1967	1967	0
133	20241113	170700	129451129	1967	1967	1967	1967	0
134	20241113	170600	129451129	1967	1967	1967	1967	0
135	20241113	170500	129451129	1967	1967	1967	1967	0
136	20241113	170400	129451129	1967	1967	1967	1967	0
137	20241113	170300	129451129	1967	1967	1967	1967	0
138	20241113	170200	129451129	1967	1967	1967	1967	0
139	20241113	170100	129451129	1967	1967	1967	1967	0
140	20241113	170000	129451129	1967	1967	1967	1967	0
141	20241113	165900	129451129	1967	1967	1967	1967	0
142	20241113	165800	129451129	1967	1967	1967	1967	0
143	20241113	165700	129451129	1967	1967	1967	1967	0
144	20241113	165600	129451129	1967	1967	1967	1967	0
145	20241113	165500	129451129	1967	1967	1967	1967	0
146	20241113	165400	129451129	1967	1967	1967	1967	0
147	20241113	165300	129451129	1967	1967	1967	1967	0
148	20241113	165200	129451129	1967	1967	1967	1967	0
149	20241113	165100	129451129	1967	1967	1967	1967	0
150	20241113	165000	129451129	1967	1967	1967	1967	0
151	20241113	164900	129451129	1967	1967	1967	1967	0
152	20241113	164800	129451129	1967	1967	1967	1967	499
153	20241113	164700	129451129	1967	1967	1967	1967	0
154	20241113	164600	129451129	1967	1967	1967	1967	0
155	20241113	164500	129451129	1967	1967	1967	1967	0
156	20241113	164400	129451129	1967	1967	1967	1967	0
157	20241113	164300	129451129	1967	1967	1967	1967	0
158	20241113	164200	129451129	1967	1967	1967	1967	0
159	20241113	164100	129451129	1967	1967	1967	1967	0
160	20241113	164000	129451129	1967	1967	1967	1967	0
161	20241113	163900	129451129	1967	1967	1967	1967	0
162	20241113	163800	129451129	1967	1967	1967	1967	0
163	20241113	163700	129451129	1967	1967	1967	1967	0
164	20241113	163600	129451129	1967	1967	1967	1967	0
165	20241113	163500	129451129	1967	1967	1967	1967	0
166	20241113	163400	129451129	1967	1967	1967	1967	0
167	20241113	163300	129451129	1967	1967	1967	1967	0
168	20241113	163200	129451129	1967	1967	1967	1967	0
169	20241113	163100	129451129	1967	1967	1967	1967	0
170	20241113	163000	129451129	1967	1967	1967	1967	0
171	20241113	162900	129451129	1967	1967	1967	1967	0
172	20241113	162800	129451129	1967	1967	1967	1967	0
173	20241113	162700	129451129	1967	1967	1967	1967	0
174	20241113	162600	129451129	1967	1967	1967	1967	0
175	20241113	162500	129451129	1967	1967	1967	1967	0
176	20241113	162400	129451129	1967	1967	1967	1967	0
177	20241113	162300	129451129	1967	1967	1967	1967	0
178	20241113	162200	129451129	1967	1967	1967	1967	0
179	20241113	162100	129451129	1967	1967	1967	1967	0
180	20241113	162000	129451129	1967	1967	1967	1967	0
181	20241113	161900	129451129	1967	1967	1967	1967	0
182	20241113	161800	129451129	1967	1967	1967	1967	499
183	20241113	161700	129451129	1967	1967	1967	1967	0
184	20241113	161600	129451129	1967	1967	1967	1967	0
185	20241113	161500	129451129	1967	1967	1967	1967	0
186	20241113	161400	129451129	1967	1967	1967	1967	0
187	20241113	161300	129451129	1967	1967	1967	1967	0
188	20241113	161200	129451129	1967	1967	1967	1967	0
189	20241113	161100	129451129	1967	1967	1967	1967	0
190	20241113	161000	129451129	1967	1967	1967	1967	0
191	20241113	160900	129451129	1967	1967	1967	1967	0
192	20241113	160800	129451129	1967	1967	1967	1967	0
193	20241113	160700	129451129	1967	1967	1967	1967	0
194	20241113	160600	129451129	1967	1967	1967	1967	0
195	20241113	160500	129451129	1967	1967	1967	1967	0
196	20241113	160400	129451129	1967	1967	1967	1967	0
197	20241113	160300	129451129	1967	1967	1967	1967	0
198	20241113	160200	129451129	1967	1967	1967	1967	0
199	20241113	160100	129451129	1967	1967	1967	1967	0
200	20241113	160000	129451129	1967	1967	1967	1967	0
201	20241113	155900	129451129	1967	1967	1967	1967	0
202	20241113	155800	129451129	1967	1967	1967	1967	0
203	20241113	155700	129451129	1967	1967	1967	1967	0
204	20241113	155600	129451129	1967	1967	1967	1967	0
205	20241113	155500	129451129	1967	1967	1967	1967	0
206	20241113	155400	129451129	1967	1967	1967	1967	0
207	20241113	155300	129451129	1967	1967	1967	1967	0
208	20241113	155200	129451129	1967	1967	1967	1967	0
209	20241113	155100	129451129	1967	1967	1967	1967	0
210	20241113	155000	129451129	1967	1967	1967	1967	0
211	20241113	154900	129451129	1967	1967	1967	1967	0
212	20241113	154800	129451129	1967	1967	1967	1967	499
213	20241113	154700	129451129	1967	1967	1967	1967	0
214	20241113	154600	129451129	1967	1967	1967	1967	0
215	20241113	154500	129451129	1967	1967	1967	1967	0
216	20241113	154400	129451129	1967	1967	1967	1967	0
217	20241113	154300	129451129	1967	1967	1967	1967	0
218	20241113	154200	129451129	1967	1967	1967	1967	0
219	20241113	154100	129451129	1967	1967	1967	1967	0
220	20241113	154000	129451129	1967	1967	1967	1967	0
221	20241113	153900	129451129	1967	1967	1967	1967	0
222	20241113	153800	129451129	1967	1967	1967	1967	0
223	20241113	153700	129451129	1967	1967	1967	1967	0
224	20241113	153600	129451129	1967	1967	1967	1967	0
225	20241113	153500	129451129	1967	1967	1967	1967	0
226	20241113	153400	129451129	1967	1967	1967	1967	0
227	20241113	153300	129451129	1967	1967	1967	1967	0
228	20241113	153200	129451129	1967	1967	1967	1967	0
229	20241113	153100	129451129	1967	1967	1967	1967	0
230	20241113	153000	129451129	1967	1967	1967	1967	499
231	20241113	152900	128469596	1997	1997	1997	1997	0
232	20241113	152800	128469596	1997	1997	1997	1997	0
233	20241113	152700	128469596	1997	1997	1997	1997	0
234	20241113	152600	128469596	1997	1997	1997	1997	0
235	20241113	152500	128469596	1997	1997	1997	1997	0
236	20241113	152400	128469596	1997	1997	1997	1997	0
237	20241113	152300	128469596	1997	1997	1997	1997	0
238	20241113	152200	128469596	1997	1997	1997	1997	0
239	20241113	152100	128469596	1997	1997	1997	1997	0
240	20241113	152000	128469596	1997	1997	1997	1997	0
241	20241113	151900	128469596	1997	1998	1998	1997	60
242	20241113	151800	128349720	1998	1998	1998	1998	0
243	20241113	151700	128349720	1998	1998	1998	1998	1
244	20241113	151600	128347722	1998	1987	1998	1987	1006
245	20241113	151500	126338523	1987	1987	1987	1987	0
246	20241113	151400	126338523	1987	1987	1987	1987	1
247	20241113	151300	126336536	1974	1974	1974	1974	0
248	20241113	151200	126336536	1974	1974	1974	1974	0
249	20241113	151100	126336536	1974	1974	1974	1974	0
250	20241113	151000	126336536	1974	1974	1974	1974	0
251	20241113	150900	126336536	1974	1974	1974	1974	0
252	20241113	150800	126336536	1974	1974	1976	1974	10
253	20241113	150700	126316792	1980	1982	1985	1980	203
254	20241113	150600	125914438	1973	1976	1976	1973	38
255	20241113	150500	125839402	1973	1972	1973	1971	1142
256	20241113	150400	123587383	1989	1986	1997	1986	1139
257	20241113	150300	121316327	1984	1980	1984	1977	26
258	20241113	150200	121264838	1977	1977	1981	1976	354
259	20241113	150100	120564720	1973	1972	1973	1972	1039
260	20241113	150000	118514784	1977	1977	1977	1974	17
261	20241113	145900	118481205	1977	1977	1977	1977	1
262	20241113	145800	118479228	1972	1972	1972	1972	0
263	20241113	145700	118479228	1972	1972	1972	1972	0
264	20241113	145600	118479228	1972	1972	1972	1972	2
265	20241113	145500	118475284	1972	1977	1977	1972	9
266	20241113	145400	118457504	1977	1980	1980	1977	1682
267	20241113	145300	115127174	1994	1985	1997	1985	2946
268	20241113	145200	109257629	1980	1980	1980	1980	327
269	20241113	145100	108610169	1977	1977	1977	1977	2
270	20241113	145000	108606215	1974	1974	1974	1974	0
271	20241113	144900	108606215	1974	1974	1974	1974	0
272	20241113	144800	108606215	1974	1974	1974	1974	0
273	20241113	144700	108606215	1974	1974	1974	1974	0
274	20241113	144600	108606215	1974	1974	1974	1974	34
275	20241113	144500	108539099	1974	1974	1974	1974	0
276	20241113	144400	108539099	1974	1974	1974	1974	0
277	20241113	144300	108539099	1974	1974	1974	1974	0
278	20241113	144200	108539099	1974	1974	1974	1974	102
279	20241113	144100	108337751	1977	1977	1977	1977	15
280	20241113	144000	108308096	1974	1974	1974	1974	13
281	20241113	143900	108282434	1974	1974	1982	1974	26
282	20241113	143800	108230982	1974	1982	1982	1974	22
283	20241113	143700	108187434	1970	1970	1970	1970	3
284	20241113	143600	108181524	1970	1963	1970	1963	611
285	20241113	143500	106982093	1961	1965	1965	1961	581
286	20241113	143400	105840566	1967	1973	1973	1967	1603
287	20241113	143300	102680963	1972	1972	1972	1972	0
288	20241113	143200	102680963	1972	1975	1975	1972	25
289	20241113	143100	102631645	1972	1972	1972	1972	0
290	20241113	143000	102631645	1972	1972	1972	1972	0
291	20241113	142900	102631645	1972	1972	1972	1972	0
292	20241113	142800	102631645	1972	1968	1972	1968	376
293	20241113	142700	101891658	1968	1967	1968	1967	484
294	20241113	142600	100939344	1968	1975	1975	1965	1629
295	20241113	142500	97733749	1976	1983	1983	1976	1994
296	20241113	142400	93785378	1984	1984	1984	1984	10
297	20241113	142300	93765538	1984	1984	1984	1984	15
298	20241113	142200	93735778	1983	1983	1983	1983	0
299	20241113	142100	93735778	1983	1983	1983	1983	0
300	20241113	142000	93735778	1983	1983	1983	1983	0
301	20241113	141900	93735778	1983	1983	1983	1983	31
302	20241113	141800	93674305	1985	1988	1988	1985	463
303	20241113	141700	92754393	1989	1989	1989	1989	0
304	20241113	141600	92754393	1989	1989	1989	1989	0
305	20241113	141500	92754393	1989	1989	1989	1989	0
306	20241113	141400	92754393	1989	1989	1989	1989	0
307	20241113	141300	92754393	1989	1989	1989	1989	0
308	20241113	141200	92754393	1989	1989	1989	1989	116
309	20241113	141100	92523669	1989	1993	1993	1988	1163
310	20241113	141000	90206134	1991	1991	1991	1991	0
311	20241113	140900	90206134	1991	1991	1991	1991	0
312	20241113	140800	90206134	1991	1991	1991	1991	0
313	20241113	140700	90206134	1991	1991	1991	1991	0
314	20241113	140600	90206134	1991	1991	1991	1991	0
315	20241113	140500	90206134	1991	1991	1991	1991	0
316	20241113	140400	90206134	1991	1991	1991	1991	1
317	20241113	140300	90204143	1989	1989	1989	1989	0
318	20241113	140200	90204143	1989	1989	1989	1989	0
319	20241113	140100	90204143	1989	1989	1989	1989	4
320	20241113	140000	90196187	1991	1991	1991	1991	0
321	20241113	135900	90196187	1991	1991	1991	1991	5
322	20241113	135800	90186232	1989	1989	1989	1989	0
323	20241113	135700	90186232	1989	1989	1989	1989	0
324	20241113	135600	90186232	1989	1989	1989	1989	0
325	20241113	135500	90186232	1989	1989	1989	1989	0
326	20241113	135400	90186232	1989	1989	1989	1989	1
327	20241113	135300	90184243	1989	1989	1989	1989	5
328	20241113	135200	90174298	1998	1989	1998	1989	10
329	20241113	135100	90154327	1993	1993	1993	1993	0
330	20241113	135000	90154327	1993	1993	1993	1993	5
331	20241113	134900	90144362	1995	1994	1995	1994	41
332	20241113	134800	90062607	1995	1995	1995	1995	10
333	20241113	134700	90042657	1996	1996	1996	1996	0
334	20241113	134600	90042657	1996	1996	1996	1996	0
335	20241113	134500	90042657	1996	1996	1996	1996	0
336	20241113	134400	90042657	1996	1996	1996	1996	0
337	20241113	134300	90042657	1996	1996	1996	1996	41
338	20241113	134200	89960821	1997	1997	1997	1997	0
339	20241113	134100	89960821	1997	1997	1997	1997	0
340	20241113	134000	89960821	1997	1997	1997	1997	2
341	20241113	133900	89956827	1996	1996	1996	1996	69
342	20241113	133800	89819103	1996	1996	1996	1996	1
343	20241113	133700	89817107	1995	1995	1995	1995	0
344	20241113	133600	89817107	1995	1995	2000	1995	480
345	20241113	133500	88859412	1993	1993	1993	1993	0
346	20241113	133400	88859412	1993	1993	1993	1993	0
347	20241113	133300	88859412	1993	1993	1993	1993	0
348	20241113	133200	88859412	1993	1993	1993	1993	0
349	20241113	133100	88859412	1993	1991	1995	1991	42
350	20241113	133000	88775655	1990	1990	1990	1990	3
351	20241113	132900	88769685	1990	1990	1990	1990	2
352	20241113	132800	88765705	1990	1990	1990	1990	2
353	20241113	132700	88761725	1990	1990	1990	1990	1
354	20241113	132600	88759735	1989	1989	1989	1989	4
355	20241113	132500	88751779	1989	1989	1989	1989	1
356	20241113	132400	88749790	1987	1987	1987	1987	0
357	20241113	132300	88749790	1987	1989	1989	1987	312
358	20241113	132200	88129808	1991	1991	1991	1991	0
359	20241113	132100	88129808	1991	1991	1991	1991	0
360	20241113	132000	88129808	1991	1991	1991	1991	0
361	20241113	131900	88129808	1991	1991	1991	1991	0
362	20241113	131800	88129808	1991	1991	1991	1991	0
363	20241113	131700	88129808	1991	1991	1991	1991	0
364	20241113	131600	88129808	1991	1991	1991	1991	305
365	20241113	131500	87522553	1993	1993	1993	1993	0
366	20241113	131400	87522553	1993	1993	1993	1993	4
367	20241113	131300	87514581	1993	1993	1993	1992	6
368	20241113	131200	87502627	1992	1992	1992	1992	73
369	20241113	131100	87357211	1994	1994	1994	1994	0
370	20241113	131000	87357211	1994	1994	1994	1994	0
371	20241113	130900	87357211	1994	1994	1994	1994	0
372	20241113	130800	87357211	1994	1994	1994	1994	0
373	20241113	130700	87357211	1994	1994	1994	1994	0
374	20241113	130600	87357211	1994	1994	1994	1994	0
375	20241113	130500	87357211	1994	1994	1994	1994	0
376	20241113	130400	87357211	1994	1994	1994	1994	0
377	20241113	130300	87357211	1994	1994	1994	1994	0
378	20241113	130200	87357211	1994	1994	1994	1994	7
379	20241113	130100	87343253	1992	1992	1992	1992	6
380	20241113	130000	87331301	1992	1992	1992	1992	10
381	20241113	125900	87311381	1992	1995	1995	1992	29
382	20241113	125800	87253551	1995	1995	1998	1995	26
383	20241113	125700	87201656	1994	1994	1994	1994	0
384	20241113	125600	87201656	1994	1994	1994	1994	0
385	20241113	125500	87201656	1994	1994	1994	1994	0
386	20241113	125400	87201656	1994	1994	1994	1994	0
387	20241113	125300	87201656	1994	1994	1994	1994	0
388	20241113	125200	87201656	1994	1996	1996	1994	12
389	20241113	125100	87177706	1994	1996	1996	1994	5
390	20241113	125000	87167734	1992	1992	1992	1992	0
391	20241113	124900	87167734	1992	1990	1992	1990	313
392	20241113	124800	86544240	1987	1987	1987	1987	0
393	20241113	124700	86544240	1987	1987	1987	1987	0
394	20241113	124600	86544240	1987	1987	1987	1987	0
395	20241113	124500	86544240	1987	1987	1987	1987	0
396	20241113	124400	86544240	1987	1987	1987	1987	0
397	20241113	124300	86544240	1987	1987	1987	1987	0
398	20241113	124200	86544240	1987	1987	1987	1987	0
399	20241113	124100	86544240	1987	1987	1987	1987	0
400	20241113	124000	86544240	1987	1987	1987	1987	0
401	20241113	123900	86544240	1987	1987	1987	1987	0
402	20241113	123800	86544240	1987	1987	1987	1987	0
403	20241113	123700	86544240	1987	1987	1987	1987	0
404	20241113	123600	86544240	1987	1987	1987	1987	0
405	20241113	123500	86544240	1987	1987	1987	1987	0
406	20241113	123400	86544240	1987	1987	1987	1987	0
407	20241113	123300	86544240	1987	1987	1987	1987	0
408	20241113	123200	86544240	1987	1987	1987	1987	0
409	20241113	123100	86544240	1987	1986	1987	1986	508
410	20241113	123000	85535351	1986	1986	1986	1986	10
411	20241113	122900	85515491	1986	1986	1986	1986	0
412	20241113	122800	85515491	1986	1993	1993	1985	330
413	20241113	122700	84859742	1993	1993	1993	1993	0
414	20241113	122600	84859742	1993	1993	1993	1993	0
415	20241113	122500	84859742	1993	1994	1994	1993	12
416	20241113	122400	84835816	1994	1994	1994	1994	0
417	20241113	122300	84835816	1994	1994	1994	1994	1
418	20241113	122200	84833822	1996	1996	1996	1996	0
419	20241113	122100	84833822	1996	1996	1996	1996	0
420	20241113	122000	84833822	1996	1996	1996	1996	0
421	20241113	121900	84833822	1996	1996	1996	1996	0
422	20241113	121800	84833822	1996	1996	1996	1996	0
423	20241113	121700	84833822	1996	1996	1996	1996	0
424	20241113	121600	84833822	1996	1996	1996	1996	0
425	20241113	121500	84833822	1996	1996	1996	1996	0
426	20241113	121400	84833822	1996	1996	1996	1996	0
427	20241113	121300	84833822	1996	1996	1996	1996	0
428	20241113	121200	84833822	1996	1996	1996	1996	0
429	20241113	121100	84833822	1996	1996	1996	1996	1
430	20241113	121000	84831826	1996	1996	1996	1996	2
431	20241113	120900	84827834	1996	1996	1996	1996	2
432	20241113	120800	84823842	1996	1996	1996	1996	5
433	20241113	120700	84813862	1996	1995	1996	1995	4
434	20241113	120600	84805880	1995	1995	1995	1995	6
435	20241113	120500	84793910	1995	1995	1995	1995	9
436	20241113	120400	84775955	1995	1997	1997	1995	13
437	20241113	120300	84750016	1997	1997	1997	1997	2
438	20241113	120200	84746022	1995	1995	1995	1995	0
439	20241113	120100	84746022	1995	1995	1995	1995	0
440	20241113	120000	84746022	1995	1995	1995	1995	0
441	20241113	115900	84746022	1995	1995	1995	1995	0
442	20241113	115800	84746022	1995	1995	1995	1995	0
443	20241113	115700	84746022	1995	1995	1995	1995	0
444	20241113	115600	84746022	1995	1995	1995	1995	10
445	20241113	115500	84726072	1995	1995	1995	1995	0
446	20241113	115400	84726072	1995	1995	1995	1995	0
447	20241113	115300	84726072	1995	1995	1995	1995	0
448	20241113	115200	84726072	1995	1995	1995	1995	0
449	20241113	115100	84726072	1995	1995	1995	1995	0
450	20241113	115000	84726072	1995	1995	1995	1995	7
451	20241113	114900	84712107	1995	1995	1995	1995	0
452	20241113	114800	84712107	1995	1995	1995	1995	0
453	20241113	114700	84712107	1995	1995	1995	1995	0
454	20241113	114600	84712107	1995	1995	1995	1995	0
455	20241113	114500	84712107	1995	1995	1995	1995	0
456	20241113	114400	84712107	1995	1995	1995	1995	0
457	20241113	114300	84712107	1995	1995	1995	1995	0
458	20241113	114200	84712107	1995	1995	1995	1995	0
459	20241113	114100	84712107	1995	1995	1995	1995	0
460	20241113	114000	84712107	1995	1995	1995	1995	0
461	20241113	113900	84712107	1995	1995	1995	1995	0
462	20241113	113800	84712107	1995	1997	1997	1995	22
463	20241113	113700	84668213	1995	1995	1995	1995	0
464	20241113	113600	84668213	1995	1995	1995	1995	0
465	20241113	113500	84668213	1995	1995	1995	1995	0
466	20241113	113400	84668213	1995	1995	1995	1995	0
467	20241113	113300	84668213	1995	1995	1995	1995	0
468	20241113	113200	84668213	1995	1995	1995	1995	0
469	20241113	113100	84668213	1995	1995	1995	1995	0
470	20241113	113000	84668213	1995	1995	1995	1995	0
471	20241113	112900	84668213	1995	1995	1995	1995	0
472	20241113	112800	84668213	1995	1995	1995	1995	0
473	20241113	112700	84668213	1995	1995	1995	1995	0
474	20241113	112600	84668213	1995	1995	1995	1995	0
475	20241113	112500	84668213	1995	1995	1995	1995	0
476	20241113	112400	84668213	1995	1995	1995	1995	3
477	20241113	112300	84662228	1995	1995	1995	1995	0
478	20241113	112200	84662228	1995	1995	1995	1995	0
479	20241113	112100	84662228	1995	1995	1995	1995	0
480	20241113	112000	84662228	1995	1995	1995	1995	0
481	20241113	111900	84662228	1995	1995	1995	1995	0
482	20241113	111800	84662228	1995	1995	1995	1995	0
483	20241113	111700	84662228	1995	1995	1995	1995	0
484	20241113	111600	84662228	1995	1995	1995	1995	2
485	20241113	111500	84658238	1995	1995	1995	1995	12
486	20241113	111400	84634298	1995	1995	1995	1995	4
487	20241113	111300	84626318	1995	1995	1995	1995	6
488	20241113	111200	84614348	1995	1995	1995	1995	13
489	20241113	111100	84588413	1995	1995	1995	1995	10
490	20241113	111000	84568463	1995	1995	1995	1995	12
491	20241113	110900	84544523	1995	1995	1995	1995	10
492	20241113	110800	84524573	1995	1995	1995	1995	7
493	20241113	110700	84510608	1995	1995	1995	1995	11
494	20241113	110600	84488663	1995	1995	1995	1995	12
495	20241113	110500	84464723	1995	1996	2010	1994	26
496	20241113	110400	84412797	1996	1996	1996	1996	12
497	20241113	110300	84388845	1996	1996	1996	1996	5
498	20241113	110200	84378865	1996	1996	1996	1996	9
499	20241113	110100	84360901	1996	1996	1996	1996	14
500	20241113	110000	84332957	1996	1996	1996	1996	16
501	20241113	105900	84301021	1996	1996	1996	1993	1026
502	20241113	105800	82255171	1996	1996	1996	1996	11
503	20241113	105700	82233215	1995	1993	1995	1993	8
504	20241113	105600	82217269	1993	1992	1993	1992	6
505	20241113	105500	82205312	1993	1993	1993	1993	8
506	20241113	105400	82189368	1993	1993	1993	1993	27
507	20241113	105300	82135557	1993	1993	1993	1993	47
508	20241113	105200	82041886	1993	1993	1993	1993	44
509	20241113	105100	81954194	1993	1993	1993	1993	49
510	20241113	105000	81856537	1993	1990	1993	1990	33
511	20241113	104900	81790790	1989	1984	2020	1984	4821
512	20241113	104800	72111085	1986	1984	1986	1984	4175
513	20241113	104700	63825757	1982	1982	1982	1982	0
514	20241113	104600	63825757	1982	1982	1982	1982	0
515	20241113	104500	63825757	1982	1984	1984	1982	505
516	20241113	104400	62824837	1984	1984	1984	1984	862
517	20241113	104300	61114629	1987	1993	1993	1987	3919
518	20241113	104200	53311970	1995	1994	1995	1993	58
519	20241113	104100	53196325	1994	2005	2005	1994	4216
520	20241113	104000	44770077	2010	2010	2010	2010	144
521	20241113	103900	44480637	2005	2005	2005	2005	0
522	20241113	103800	44480637	2005	2005	2005	2005	0
523	20241113	103700	44480637	2005	2005	2005	2005	8
524	20241113	103600	44464597	2010	2010	2010	2010	0
525	20241113	103500	44464597	2010	2010	2010	2010	5
526	20241113	103400	44454547	2010	2010	2010	2010	0
527	20241113	103300	44454547	2010	2010	2010	2010	0
528	20241113	103200	44454547	2010	2010	2010	2010	0
529	20241113	103100	44454547	2010	2010	2010	2010	3
530	20241113	103000	44448517	2010	2010	2010	2010	50
531	20241113	102900	44348017	2010	2010	2010	2010	0
532	20241113	102800	44348017	2010	2010	2010	2010	0
533	20241113	102700	44348017	2010	2010	2010	2010	0
534	20241113	102600	44348017	2010	2010	2010	2010	0
535	20241113	102500	44348017	2010	2010	2010	2010	0
536	20241113	102400	44348017	2010	2010	2010	2010	1182
537	20241113	102300	41972197	2000	2000	2000	2000	0
538	20241113	102200	41972197	2000	2000	2000	2000	0
539	20241113	102100	41972197	2000	2000	2000	2000	0
540	20241113	102000	41972197	2000	2000	2000	2000	380
541	20241113	101900	41212197	2000	2000	2000	2000	0
542	20241113	101800	41212197	2000	2000	2000	2000	0
543	20241113	101700	41212197	2000	2000	2000	2000	0
544	20241113	101600	41212197	2000	2000	2000	2000	0
545	20241113	101500	41212197	2000	2000	2000	2000	0
546	20241113	101400	41212197	2000	2000	2000	2000	454
547	20241113	101300	40304197	2010	2010	2010	2010	500
548	20241113	101200	39299197	2010	2010	2010	2010	20
549	20241113	101100	39258997	2000	2005	2005	2000	4497
550	20241113	101000	30264687	2005	2005	2005	2005	0
551	20241113	100900	30264687	2005	2005	2005	2005	110
552	20241113	100800	30044137	2005	2005	2005	2005	0
553	20241113	100700	30044137	2005	2005	2005	2005	40
554	20241113	100600	29963937	2010	2010	2010	2010	0
555	20241113	100500	29963937	2010	2010	2010	2010	0
556	20241113	100400	29963937	2010	2010	2010	2010	0
557	20241113	100300	29963937	2010	2010	2010	2010	0
558	20241113	100200	29963937	2010	2010	2010	2010	1
559	20241113	100100	29961927	2010	2005	2010	2005	25
560	20241113	100000	29911702	2000	2000	2000	2000	0
561	20241113	095900	29911702	2000	2000	2000	2000	0
562	20241113	095800	29911702	2000	2000	2000	2000	0
563	20241113	095700	29911702	2000	2000	2000	2000	0
564	20241113	095600	29911702	2000	2000	2000	2000	0
565	20241113	095500	29911702	2000	2000	2000	2000	0
566	20241113	095400	29911702	2000	2000	2000	2000	0
567	20241113	095300	29911702	2000	2000	2000	2000	0
568	20241113	095200	29911702	2000	2000	2000	2000	0
569	20241113	095100	29911702	2000	2000	2000	2000	0
570	20241113	095000	29911702	2000	2000	2000	2000	0
571	20241113	094900	29911702	2000	2000	2000	2000	0
572	20241113	094800	29911702	2000	2000	2000	2000	0
573	20241113	094700	29911702	2000	2000	2000	2000	0
574	20241113	094600	29911702	2000	2000	2000	2000	1000
575	20241113	094500	27911702	2010	2010	2010	2010	0
576	20241113	094400	27911702	2010	2010	2010	2010	0
577	20241113	094300	27911702	2010	2010	2010	2010	0
578	20241113	094200	27911702	2010	2010	2010	2010	0
579	20241113	094100	27911702	2010	2010	2010	2010	0
580	20241113	094000	27911702	2010	2010	2010	2010	1
581	20241113	093900	27909692	2000	2000	2000	2000	0
582	20241113	093800	27909692	2000	2000	2000	2000	0
583	20241113	093700	27909692	2000	2000	2000	2000	0
584	20241113	093600	27909692	2000	2000	2000	2000	4
585	20241113	093500	27901692	2000	2000	2000	2000	16
586	20241113	093400	27869692	2000	2000	2010	2000	9
587	20241113	093300	27851682	2000	2000	2000	2000	12
588	20241113	093200	27827682	2000	2000	2000	2000	9
589	20241113	093100	27809682	2000	2005	2010	1999	3058
590	20241113	093000	21693639	1999	1999	1999	1999	1002
591	20241113	092900	19690641	1999	1999	1999	1999	1
592	20241113	092800	19688642	1998	1998	1998	1998	0
593	20241113	092700	19688642	1998	2000	2000	1998	10
594	20241113	092600	19668652	2000	2000	2000	2000	0
595	20241113	092500	19668652	2000	2000	2000	2000	1000
596	20241113	092400	17668652	2000	2000	2000	2000	0
597	20241113	092300	17668652	2000	2000	2000	2000	1049
598	20241113	092200	15570652	2000	1998	2010	1998	4302
599	20241113	092100	6937692	1997	1997	1997	1997	0
600	20241113	092000	6937692	1997	1998	1998	1997	100
601	20241113	091900	6737990	1997	2000	2000	1994	1943
602	20241113	091800	2860650	2005	2005	2005	2005	2
603	20241113	091700	2856640	2010	2010	2010	2010	0
604	20241113	091600	2856640	2010	2010	2010	2010	5
605	20241113	091500	2846590	2010	2010	2010	2010	0
606	20241113	091400	2846590	2010	2010	2010	2010	0
607	20241113	091300	2846590	2010	2010	2010	2010	0
608	20241113	091200	2846590	2010	2010	2010	2010	0
609	20241113	091100	2846590	2010	2010	2010	2010	0
610	20241113	091000	2846590	2010	2010	2010	2010	0
611	20241113	090900	2846590	2010	2010	2010	2010	9
612	20241113	090800	2828500	2000	2000	2000	2000	0
613	20241113	090700	2828500	2000	2000	2000	2000	0
614	20241113	090600	2828500	2000	2000	2000	2000	0
615	20241113	090500	2828500	2000	2000	2000	2000	0
616	20241113	090400	2828500	2000	2000	2000	2000	0
617	20241113	090300	2828500	2000	2000	2000	2000	152
618	20241113	090200	2524500	2000	2000	2000	2000	0
619	20241113	090100	2524500	2000	2000	2000	2000	0
620	20241113	090000	2524500	2000	2010	2010	2000	1260