KissMeData/058820/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193600	2118819452	1932	1932	1932	1932	18389
3	20241112	193500	2118819452	1932	1932	1932	1932	0
4	20241112	193400	2118819452	1932	1932	1932	1932	0
5	20241112	193300	2118819452	1932	1932	1932	1932	0
6	20241112	193200	2118819452	1932	1932	1932	1932	0
7	20241112	193100	2118819452	1932	1932	1932	1932	0
8	20241112	193000	2118819452	1932	1932	1932	1932	0
9	20241112	192900	2118819452	1932	1932	1932	1932	0
10	20241112	192800	2118819452	1932	1932	1932	1932	0
11	20241112	192700	2118819452	1932	1932	1932	1932	0
12	20241112	192600	2118819452	1932	1932	1932	1932	0
13	20241112	192500	2118819452	1932	1932	1932	1932	0
14	20241112	192400	2118819452	1932	1932	1932	1932	0
15	20241112	192300	2118819452	1932	1932	1932	1932	0
16	20241112	192200	2118819452	1932	1932	1932	1932	0
17	20241112	192100	2118819452	1932	1932	1932	1932	0
18	20241112	192000	2118819452	1932	1932	1932	1932	0
19	20241112	191900	2118819452	1932	1932	1932	1932	0
20	20241112	191800	2118819452	1932	1932	1932	1932	0
21	20241112	191700	2118819452	1932	1932	1932	1932	0
22	20241112	191600	2118819452	1932	1932	1932	1932	0
23	20241112	191500	2118819452	1932	1932	1932	1932	0
24	20241112	191400	2118819452	1932	1932	1932	1932	0
25	20241112	191300	2118819452	1932	1932	1932	1932	0
26	20241112	191200	2118819452	1932	1932	1932	1932	0
27	20241112	191100	2118819452	1932	1932	1932	1932	0
28	20241112	191000	2118819452	1932	1932	1932	1932	0
29	20241112	190900	2118819452	1932	1932	1932	1932	0
30	20241112	190800	2118819452	1932	1932	1932	1932	0
31	20241112	190700	2118819452	1932	1932	1932	1932	0
32	20241112	190600	2118819452	1932	1932	1932	1932	18389
33	20241112	190500	2118819452	1932	1932	1932	1932	0
34	20241112	190400	2118819452	1932	1932	1932	1932	0
35	20241112	190300	2118819452	1932	1932	1932	1932	0
36	20241112	190200	2118819452	1932	1932	1932	1932	0
37	20241112	190100	2118819452	1932	1932	1932	1932	0
38	20241112	190000	2118819452	1932	1932	1932	1932	0
39	20241112	185900	2118819452	1932	1932	1932	1932	0
40	20241112	185800	2118819452	1932	1932	1932	1932	0
41	20241112	185700	2118819452	1932	1932	1932	1932	0
42	20241112	185600	2118819452	1932	1932	1932	1932	0
43	20241112	185500	2118819452	1932	1932	1932	1932	0
44	20241112	185400	2118819452	1932	1932	1932	1932	0
45	20241112	185300	2118819452	1932	1932	1932	1932	0
46	20241112	185200	2118819452	1932	1932	1932	1932	0
47	20241112	185100	2118819452	1932	1932	1932	1932	0
48	20241112	185000	2118819452	1932	1932	1932	1932	0
49	20241112	184900	2118819452	1932	1932	1932	1932	0
50	20241112	184800	2118819452	1932	1932	1932	1932	0
51	20241112	184700	2118819452	1932	1932	1932	1932	0
52	20241112	184600	2118819452	1932	1932	1932	1932	0
53	20241112	184500	2118819452	1932	1932	1932	1932	0
54	20241112	184400	2118819452	1932	1932	1932	1932	0
55	20241112	184300	2118819452	1932	1932	1932	1932	0
56	20241112	184200	2118819452	1932	1932	1932	1932	0
57	20241112	184100	2118819452	1932	1932	1932	1932	0
58	20241112	184000	2118819452	1932	1932	1932	1932	0
59	20241112	183900	2118819452	1932	1932	1932	1932	0
60	20241112	183800	2118819452	1932	1932	1932	1932	0
61	20241112	183700	2118819452	1932	1932	1932	1932	0
62	20241112	183600	2118819452	1932	1932	1932	1932	18389
63	20241112	183500	2118819452	1932	1932	1932	1932	0
64	20241112	183400	2118819452	1932	1932	1932	1932	0
65	20241112	183300	2118819452	1932	1932	1932	1932	0
66	20241112	183200	2118819452	1932	1932	1932	1932	0
67	20241112	183100	2118819452	1932	1932	1932	1932	0
68	20241112	183000	2118819452	1932	1932	1932	1932	0
69	20241112	182900	2118819452	1932	1932	1932	1932	0
70	20241112	182800	2118819452	1932	1932	1932	1932	0
71	20241112	182700	2118819452	1932	1932	1932	1932	0
72	20241112	182600	2118819452	1932	1932	1932	1932	0
73	20241112	182500	2118819452	1932	1932	1932	1932	0
74	20241112	182400	2118819452	1932	1932	1932	1932	0
75	20241112	182300	2118819452	1932	1932	1932	1932	0
76	20241112	182200	2118819452	1932	1932	1932	1932	0
77	20241112	182100	2118819452	1932	1932	1932	1932	0
78	20241112	182000	2118819452	1932	1932	1932	1932	0
79	20241112	181900	2118819452	1932	1932	1932	1932	0
80	20241112	181800	2118819452	1932	1932	1932	1932	0
81	20241112	181700	2118819452	1932	1932	1932	1932	0
82	20241112	181600	2118819452	1932	1932	1932	1932	0
83	20241112	181500	2118819452	1932	1932	1932	1932	0
84	20241112	181400	2118819452	1932	1932	1932	1932	0
85	20241112	181300	2118819452	1932	1932	1932	1932	0
86	20241112	181200	2118819452	1932	1932	1932	1932	0
87	20241112	181100	2118819452	1932	1932	1932	1932	0
88	20241112	181000	2118819452	1932	1932	1932	1932	0
89	20241112	180900	2118819452	1932	1932	1932	1932	0
90	20241112	180800	2118819452	1932	1932	1932	1932	0
91	20241112	180700	2118819452	1932	1932	1932	1932	0
92	20241112	180600	2118819452	1932	1932	1932	1932	18389
93	20241112	180500	2118819452	1932	1932	1932	1932	0
94	20241112	180400	2118819452	1932	1932	1932	1932	0
95	20241112	180300	2118819452	1932	1932	1932	1932	0
96	20241112	180200	2118819452	1932	1932	1932	1932	0
97	20241112	180100	2118819452	1932	1932	1932	1932	0
98	20241112	180000	2118819452	1932	1932	1932	1932	0
99	20241112	175900	2118819452	1932	1932	1932	1932	0
100	20241112	175800	2118819452	1932	1932	1932	1932	0
101	20241112	175700	2118819452	1932	1932	1932	1932	0
102	20241112	175600	2118819452	1932	1932	1932	1932	0
103	20241112	175500	2118819452	1932	1932	1932	1932	0
104	20241112	175400	2118819452	1932	1932	1932	1932	0
105	20241112	175300	2118819452	1932	1932	1932	1932	0
106	20241112	175200	2118819452	1932	1932	1932	1932	0
107	20241112	175100	2118819452	1932	1932	1932	1932	0
108	20241112	175000	2118819452	1932	1932	1932	1932	0
109	20241112	174900	2118819452	1932	1932	1932	1932	0
110	20241112	174800	2118819452	1932	1932	1932	1932	0
111	20241112	174700	2118819452	1932	1932	1932	1932	0
112	20241112	174600	2118819452	1932	1932	1932	1932	0
113	20241112	174500	2118819452	1932	1932	1932	1932	0
114	20241112	174400	2118819452	1932	1932	1932	1932	0
115	20241112	174300	2118819452	1932	1932	1932	1932	0
116	20241112	174200	2118819452	1932	1932	1932	1932	0
117	20241112	174100	2118819452	1932	1932	1932	1932	0
118	20241112	174000	2118819452	1932	1932	1932	1932	0
119	20241112	173900	2118819452	1932	1932	1932	1932	0
120	20241112	173800	2118819452	1932	1932	1932	1932	0
121	20241112	173700	2118819452	1932	1932	1932	1932	0
122	20241112	173600	2118819452	1932	1932	1932	1932	18389
123	20241112	173500	2118819452	1932	1932	1932	1932	0
124	20241112	173400	2118819452	1932	1932	1932	1932	0
125	20241112	173300	2118819452	1932	1932	1932	1932	0
126	20241112	173200	2118819452	1932	1932	1932	1932	0
127	20241112	173100	2118819452	1932	1932	1932	1932	0
128	20241112	173000	2118819452	1932	1932	1932	1932	0
129	20241112	172900	2118819452	1932	1932	1932	1932	0
130	20241112	172800	2118819452	1932	1932	1932	1932	0
131	20241112	172700	2118819452	1932	1932	1932	1932	0
132	20241112	172600	2118819452	1932	1932	1932	1932	0
133	20241112	172500	2118819452	1932	1932	1932	1932	0
134	20241112	172400	2118819452	1932	1932	1932	1932	0
135	20241112	172300	2118819452	1932	1932	1932	1932	0
136	20241112	172200	2118819452	1932	1932	1932	1932	0
137	20241112	172100	2118819452	1932	1932	1932	1932	0
138	20241112	172000	2118819452	1932	1932	1932	1932	0
139	20241112	171900	2118819452	1932	1932	1932	1932	0
140	20241112	171800	2118819452	1932	1932	1932	1932	0
141	20241112	171700	2118819452	1932	1932	1932	1932	0
142	20241112	171600	2118819452	1932	1932	1932	1932	0
143	20241112	171500	2118819452	1932	1932	1932	1932	0
144	20241112	171400	2118819452	1932	1932	1932	1932	0
145	20241112	171300	2118819452	1932	1932	1932	1932	0
146	20241112	171200	2118819452	1932	1932	1932	1932	0
147	20241112	171100	2118819452	1932	1932	1932	1932	0
148	20241112	171000	2118819452	1932	1932	1932	1932	0
149	20241112	170900	2118819452	1932	1932	1932	1932	0
150	20241112	170800	2118819452	1932	1932	1932	1932	0
151	20241112	170700	2118819452	1932	1932	1932	1932	0
152	20241112	170600	2118819452	1932	1932	1932	1932	18389
153	20241112	170500	2118819452	1932	1932	1932	1932	0
154	20241112	170400	2118819452	1932	1932	1932	1932	0
155	20241112	170300	2118819452	1932	1932	1932	1932	0
156	20241112	170200	2118819452	1932	1932	1932	1932	0
157	20241112	170100	2118819452	1932	1932	1932	1932	0
158	20241112	170000	2118819452	1932	1932	1932	1932	0
159	20241112	165900	2118819452	1932	1932	1932	1932	0
160	20241112	165800	2118819452	1932	1932	1932	1932	0
161	20241112	165700	2118819452	1932	1932	1932	1932	0
162	20241112	165600	2118819452	1932	1932	1932	1932	0
163	20241112	165500	2118819452	1932	1932	1932	1932	0
164	20241112	165400	2118819452	1932	1932	1932	1932	0
165	20241112	165300	2118819452	1932	1932	1932	1932	0
166	20241112	165200	2118819452	1932	1932	1932	1932	0
167	20241112	165100	2118819452	1932	1932	1932	1932	0
168	20241112	165000	2118819452	1932	1932	1932	1932	0
169	20241112	164900	2118819452	1932	1932	1932	1932	0
170	20241112	164800	2118819452	1932	1932	1932	1932	0
171	20241112	164700	2118819452	1932	1932	1932	1932	0
172	20241112	164600	2118819452	1932	1932	1932	1932	0
173	20241112	164500	2118819452	1932	1932	1932	1932	0
174	20241112	164400	2118819452	1932	1932	1932	1932	0
175	20241112	164300	2118819452	1932	1932	1932	1932	0
176	20241112	164200	2118819452	1932	1932	1932	1932	0
177	20241112	164100	2118819452	1932	1932	1932	1932	0
178	20241112	164000	2118819452	1932	1932	1932	1932	0
179	20241112	163900	2118819452	1932	1932	1932	1932	0
180	20241112	163800	2118819452	1932	1932	1932	1932	0
181	20241112	163700	2118819452	1932	1932	1932	1932	0
182	20241112	163600	2118819452	1932	1932	1932	1932	18389
183	20241112	163500	2118819452	1932	1932	1932	1932	0
184	20241112	163400	2118819452	1932	1932	1932	1932	0
185	20241112	163300	2118819452	1932	1932	1932	1932	0
186	20241112	163200	2118819452	1932	1932	1932	1932	0
187	20241112	163100	2118819452	1932	1932	1932	1932	0
188	20241112	163000	2118819452	1932	1932	1932	1932	0
189	20241112	162900	2118819452	1932	1932	1932	1932	0
190	20241112	162800	2118819452	1932	1932	1932	1932	0
191	20241112	162700	2118819452	1932	1932	1932	1932	0
192	20241112	162600	2118819452	1932	1932	1932	1932	0
193	20241112	162500	2118819452	1932	1932	1932	1932	0
194	20241112	162400	2118819452	1932	1932	1932	1932	0
195	20241112	162300	2118819452	1932	1932	1932	1932	0
196	20241112	162200	2118819452	1932	1932	1932	1932	0
197	20241112	162100	2118819452	1932	1932	1932	1932	0
198	20241112	162000	2118819452	1932	1932	1932	1932	0
199	20241112	161900	2118819452	1932	1932	1932	1932	0
200	20241112	161800	2118819452	1932	1932	1932	1932	0
201	20241112	161700	2118819452	1932	1932	1932	1932	0
202	20241112	161600	2118819452	1932	1932	1932	1932	0
203	20241112	161500	2118819452	1932	1932	1932	1932	0
204	20241112	161400	2118819452	1932	1932	1932	1932	0
205	20241112	161300	2118819452	1932	1932	1932	1932	0
206	20241112	161200	2118819452	1932	1932	1932	1932	0
207	20241112	161100	2118819452	1932	1932	1932	1932	0
208	20241112	161000	2118819452	1932	1932	1932	1932	0
209	20241112	160900	2118819452	1932	1932	1932	1932	0
210	20241112	160800	2118819452	1932	1932	1932	1932	0
211	20241112	160700	2118819452	1932	1932	1932	1932	0
212	20241112	160600	2118819452	1932	1932	1932	1932	18389
213	20241112	160500	2118819452	1932	1932	1932	1932	0
214	20241112	160400	2118819452	1932	1932	1932	1932	0
215	20241112	160300	2118819452	1932	1932	1932	1932	0
216	20241112	160200	2118819452	1932	1932	1932	1932	0
217	20241112	160100	2118819452	1932	1932	1932	1932	0
218	20241112	160000	2118819452	1932	1932	1932	1932	0
219	20241112	155900	2118819452	1932	1932	1932	1932	0
220	20241112	155800	2118819452	1932	1932	1932	1932	0
221	20241112	155700	2118819452	1932	1932	1932	1932	0
222	20241112	155600	2118819452	1932	1932	1932	1932	0
223	20241112	155500	2118819452	1932	1932	1932	1932	0
224	20241112	155400	2118819452	1932	1932	1932	1932	0
225	20241112	155300	2118819452	1932	1932	1932	1932	0
226	20241112	155200	2118819452	1932	1932	1932	1932	0
227	20241112	155100	2118819452	1932	1932	1932	1932	0
228	20241112	155000	2118819452	1932	1932	1932	1932	0
229	20241112	154900	2118819452	1932	1932	1932	1932	0
230	20241112	154800	2118819452	1932	1932	1932	1932	0
231	20241112	154700	2118819452	1932	1932	1932	1932	0
232	20241112	154600	2118819452	1932	1932	1932	1932	0
233	20241112	154500	2118819452	1932	1932	1932	1932	0
234	20241112	154400	2118819452	1932	1932	1932	1932	0
235	20241112	154300	2118819452	1932	1932	1932	1932	0
236	20241112	154200	2118819452	1932	1932	1932	1932	0
237	20241112	154100	2118819452	1932	1932	1932	1932	0
238	20241112	154000	2118819452	1932	1932	1932	1932	0
239	20241112	153900	2118819452	1932	1932	1932	1932	0
240	20241112	153800	2118819452	1932	1932	1932	1932	0
241	20241112	153700	2118819452	1932	1932	1932	1932	0
242	20241112	153600	2118819452	1932	1932	1932	1932	18389
243	20241112	153500	2118819452	1932	1932	1932	1932	0
244	20241112	153400	2118819452	1932	1932	1932	1932	0
245	20241112	153300	2118819452	1932	1932	1932	1932	0
246	20241112	153200	2118819452	1932	1932	1932	1932	0
247	20241112	153100	2118819452	1932	1932	1932	1932	0
248	20241112	153000	2118819452	1932	1932	1932	1932	18389
249	20241112	152900	2083291904	1932	1932	1932	1932	0
250	20241112	152800	2083291904	1932	1932	1932	1932	0
251	20241112	152700	2083291904	1932	1932	1932	1932	0
252	20241112	152600	2083291904	1932	1932	1932	1932	0
253	20241112	152500	2083291904	1932	1932	1932	1932	0
254	20241112	152400	2083291904	1932	1932	1932	1932	0
255	20241112	152300	2083291904	1932	1932	1932	1932	0
256	20241112	152200	2083291904	1932	1932	1932	1932	0
257	20241112	152100	2083291904	1932	1932	1932	1932	0
258	20241112	152000	2083291904	1932	1932	1932	1932	0
259	20241112	151900	2083291904	1932	1929	1932	1926	2382
260	20241112	151800	2078696997	1929	1930	1931	1926	4372
261	20241112	151700	2070268275	1931	1931	1931	1929	2502
262	20241112	151600	2065440466	1932	1934	1934	1932	2776
263	20241112	151500	2060076978	1933	1936	1936	1932	1238
264	20241112	151400	2057684721	1937	1939	1939	1931	536
265	20241112	151300	2056647541	1934	1940	1940	1934	2992
266	20241112	151200	2050859052	1940	1931	1940	1930	6021
267	20241112	151100	2039235960	1931	1930	1933	1930	5384
268	20241112	151000	2028844149	1930	1935	1935	1930	4903
269	20241112	150900	2019369030	1935	1940	1940	1935	6536
270	20241112	150800	2006717967	1940	1935	1940	1934	1954
271	20241112	150700	2002936757	1935	1938	1940	1935	4419
272	20241112	150600	1994371270	1940	1940	1940	1938	1031
273	20241112	150500	1992372425	1940	1940	1940	1940	184
274	20241112	150400	1992015465	1940	1940	1940	1938	1643
275	20241112	150300	1988828085	1940	1935	1940	1935	6063
276	20241112	150200	1977075252	1938	1938	1938	1938	303
277	20241112	150100	1976488038	1938	1930	1938	1929	2617
278	20241112	150000	1971437230	1930	1917	1930	1907	5351
279	20241112	145900	1961151918	1917	1920	1921	1904	9102
280	20241112	145800	1943800696	1922	1926	1930	1902	50033
281	20241112	145700	1848343512	1930	1946	1946	1910	22942
282	20241112	145600	1804374915	1946	1948	1948	1943	10940
283	20241112	145500	1783085687	1948	1947	1948	1946	753
284	20241112	145400	1781620180	1947	1947	1948	1946	7586
285	20241112	145300	1766851488	1947	1950	1950	1946	1799
286	20241112	145200	1763350041	1950	1950	1950	1946	2338
287	20241112	145100	1758798227	1950	1947	1950	1947	963
288	20241112	145000	1756923136	1950	1951	1951	1947	8174
289	20241112	144900	1740987581	1951	1951	1951	1950	16103
290	20241112	144800	1709580370	1951	1952	1952	1951	7213
291	20241112	144700	1695505394	1953	1953	1954	1953	2685
292	20241112	144600	1690261487	1953	1955	1955	1953	1211
293	20241112	144500	1687896376	1955	1955	1955	1955	116
294	20241112	144400	1687669596	1955	1955	1955	1955	1216
295	20241112	144300	1685292316	1955	1957	1957	1955	243
296	20241112	144200	1684816843	1957	1957	1957	1957	14
297	20241112	144100	1684789445	1957	1957	1957	1957	17
298	20241112	144000	1684756176	1957	1955	1957	1951	10496
299	20241112	143900	1664268446	1955	1966	1966	1954	6596
300	20241112	143800	1651362454	1963	1965	1967	1963	625
301	20241112	143700	1650134847	1967	1967	1967	1965	265
302	20241112	143600	1649614112	1967	1967	1967	1966	1231
303	20241112	143500	1647192859	1967	1967	1967	1967	998
304	20241112	143400	1645229793	1967	1966	1967	1966	150
305	20241112	143300	1644934891	1968	1968	1968	1968	2
306	20241112	143200	1644930955	1968	1967	1968	1967	3
307	20241112	143100	1644925053	1967	1964	1967	1964	5397
308	20241112	143000	1634309861	1967	1965	1967	1962	1875
309	20241112	142900	1630630225	1967	1967	1967	1967	0
310	20241112	142800	1630630225	1967	1965	1967	1965	668
311	20241112	142700	1629317603	1967	1967	1967	1967	220
312	20241112	142600	1628884863	1967	1965	1968	1965	625
313	20241112	142500	1627656460	1965	1964	1965	1964	450
314	20241112	142400	1626772658	1964	1962	1964	1962	210
315	20241112	142300	1626360238	1964	1963	1964	1961	2088
316	20241112	142200	1622264958	1964	1962	1964	1962	907
317	20241112	142100	1620485389	1962	1961	1962	1961	2069
318	20241112	142000	1616428014	1961	1960	1961	1956	2201
319	20241112	141900	1612118911	1962	1960	1962	1960	5354
320	20241112	141800	1601625069	1960	1960	1960	1959	185
321	20241112	141700	1601262499	1960	1960	1960	1960	105
322	20241112	141600	1601056699	1960	1956	1960	1956	555
323	20241112	141500	1599971115	1960	1960	1960	1960	1531
324	20241112	141400	1596970355	1960	1956	1960	1956	2001
325	20241112	141300	1593056395	1960	1957	1960	1957	700
326	20241112	141200	1591686126	1957	1960	1960	1957	3449
327	20241112	141100	1584936153	1957	1960	1960	1957	261
328	20241112	141000	1584425271	1960	1958	1960	1957	2051
329	20241112	140900	1580411359	1960	1959	1960	1957	8135
330	20241112	140800	1564486828	1959	1959	1959	1958	2001
331	20241112	140700	1560566870	1960	1962	1962	1960	1214
332	20241112	140600	1558187313	1962	1962	1962	1962	0
333	20241112	140500	1558187313	1962	1962	1962	1962	20
334	20241112	140400	1558148073	1962	1962	1962	1962	0
335	20241112	140300	1558148073	1962	1962	1962	1962	7
336	20241112	140200	1558134339	1959	1961	1964	1959	2143
337	20241112	140100	1553934870	1960	1960	1960	1960	0
338	20241112	140000	1553934870	1960	1960	1960	1960	1000
339	20241112	135900	1551974870	1961	1964	1964	1960	202
340	20241112	135800	1551578934	1963	1959	1963	1959	7115
341	20241112	135700	1537637596	1959	1964	1964	1958	10098
342	20241112	135600	1517836151	1964	1964	1964	1964	100
343	20241112	135500	1517639751	1964	1964	1964	1964	200
344	20241112	135400	1517246951	1963	1967	1967	1963	6543
345	20241112	135300	1504391868	1968	1968	1968	1968	0
346	20241112	135200	1504391868	1968	1967	1968	1967	119
347	20241112	135100	1504157792	1968	1968	1968	1968	4
348	20241112	135000	1504149920	1968	1971	1978	1967	1993
349	20241112	134900	1500225996	1980	1980	1980	1979	102
350	20241112	134800	1500024136	1971	1984	1985	1971	306
351	20241112	134700	1499417984	1984	1986	1986	1969	732
352	20241112	134600	1497965545	1986	1991	1991	1969	1841
353	20241112	134500	1494310384	1992	1966	1993	1966	412
354	20241112	134400	1493496042	1964	1964	1971	1964	19
355	20241112	134300	1493458698	1963	1963	1963	1963	420
356	20241112	134200	1492634238	1963	1963	1963	1963	10
357	20241112	134100	1492614608	1963	1960	1963	1960	309
358	20241112	134000	1492008656	1960	1959	1963	1957	3174
359	20241112	133900	1485790127	1963	1960	1963	1959	2089
360	20241112	133800	1481695697	1959	1963	1963	1958	16093
361	20241112	133700	1450166059	1963	1963	1963	1963	199
362	20241112	133600	1449775422	1963	1964	1964	1963	303
363	20241112	133500	1449180632	1964	1964	1964	1964	250
364	20241112	133400	1448689632	1964	1964	1964	1964	140
365	20241112	133300	1448414672	1964	1963	1964	1963	2
366	20241112	133200	1448410745	1964	1960	1964	1960	1130
367	20241112	133100	1446195857	1960	1953	1964	1953	3901
368	20241112	133000	1438549949	1964	1956	1964	1954	578
369	20241112	132900	1437418543	1952	1956	1964	1951	7163
370	20241112	132800	1423431830	1964	1971	1971	1951	15598
371	20241112	132700	1392973364	1953	1972	1972	1953	19712
372	20241112	132600	1354419636	1972	1972	1972	1972	26
373	20241112	132500	1354368364	1972	1963	1972	1955	10599
374	20241112	132400	1333601996	1963	1962	1963	1962	176
375	20241112	132300	1333256570	1961	1965	1973	1961	7796
376	20241112	132200	1317948171	1965	1973	1973	1965	29
377	20241112	132100	1317891170	1973	1962	1973	1961	5139
378	20241112	132000	1307803112	1962	1967	1969	1961	6550
379	20241112	131900	1294940380	1968	1975	1975	1968	9479
380	20241112	131800	1276252522	1976	1977	1979	1974	1407
381	20241112	131700	1273471776	1979	1978	1979	1978	2
382	20241112	131600	1273467819	1979	1989	1989	1977	3484
383	20241112	131500	1266575099	1989	1989	1989	1989	11
384	20241112	131400	1266553220	1989	1989	1989	1989	1
385	20241112	131300	1266551231	1989	1989	1989	1989	2
386	20241112	131200	1266547253	1988	1978	1989	1978	876
387	20241112	131100	1264809240	1989	1989	1994	1989	1002
388	20241112	131000	1262816257	1995	1969	1996	1969	336
389	20241112	130900	1262149877	1968	1974	1974	1965	16527
390	20241112	130800	1229616413	1974	1989	1989	1974	25402
391	20241112	130700	1179255684	1989	1988	1990	1988	8002
392	20241112	130600	1163347705	1989	1995	1996	1989	20620
393	20241112	130500	1122276459	1996	1996	1996	1996	1
394	20241112	130400	1122274463	1996	1995	1996	1995	81
395	20241112	130300	1122112798	1995	1995	1995	1995	13
396	20241112	130200	1122086863	1996	1996	1996	1996	9
397	20241112	130100	1122068899	1996	1996	1996	1996	0
398	20241112	130000	1122068899	1996	1996	1996	1996	0
399	20241112	125900	1122068899	1996	1996	1996	1996	100
400	20241112	125800	1121869299	1996	1996	1996	1996	0
401	20241112	125700	1121869299	1996	1995	1996	1995	3
402	20241112	125600	1121863312	1996	1995	1996	1995	16
403	20241112	125500	1121831391	1995	1995	1995	1995	0
404	20241112	125400	1121831391	1995	1995	1995	1995	16
405	20241112	125300	1121799471	1995	1995	1996	1994	138
406	20241112	125200	1121524058	1996	1995	1996	1994	14536
407	20241112	125100	1092525040	1996	1996	1996	1996	0
408	20241112	125000	1092525040	1996	1996	1997	1995	283
409	20241112	124900	1091960252	1995	1997	1997	1995	536
410	20241112	124800	1090890928	1996	1996	1996	1996	12
411	20241112	124700	1090866976	1996	1998	1998	1996	248
412	20241112	124600	1090371840	1998	1998	1999	1998	5
413	20241112	124500	1090361849	1998	1998	1998	1998	200
414	20241112	124400	1089962249	1999	1999	2000	1999	110
415	20241112	124300	1089742357	1999	2000	2000	1999	1285
416	20241112	124200	1087172685	1999	1998	2000	1998	157
417	20241112	124100	1086858884	1998	1997	1998	1997	52
418	20241112	124000	1086755039	1997	1997	1997	1997	11
419	20241112	123900	1086733072	1995	1995	1995	1995	90
420	20241112	123800	1086553522	1995	1997	1998	1995	457
421	20241112	123700	1085641351	1998	1995	1998	1995	2479
422	20241112	123600	1080693485	1995	1995	1995	1995	523
423	20241112	123500	1079650100	1995	1992	1995	1992	306
424	20241112	123400	1079040313	1992	1992	1992	1992	211
425	20241112	123300	1078620001	1992	1992	1992	1992	100
426	20241112	123200	1078420801	1992	1992	1992	1992	272
427	20241112	123100	1077878977	1992	1994	1994	1991	936
428	20241112	123000	1076014609	1994	1995	1996	1993	883
429	20241112	122900	1074254378	1996	1996	1996	1994	2870
430	20241112	122800	1068531488	1995	1995	1999	1995	2248
431	20241112	122700	1064046706	1999	1994	1999	1994	684
432	20241112	122600	1062681688	1994	1994	1994	1994	250
433	20241112	122500	1062183188	1994	1992	1994	1992	220
434	20241112	122400	1061744939	1992	1992	1992	1992	142
435	20241112	122300	1061462075	1992	1992	1992	1992	101
436	20241112	122200	1061260883	1992	1992	1992	1992	511
437	20241112	122100	1060242971	1993	1993	1993	1993	1
438	20241112	122000	1060240978	1992	1992	1992	1992	1144
439	20241112	121900	1057962130	1992	1992	1992	1992	11
440	20241112	121800	1057940218	1992	1992	1992	1992	4
441	20241112	121700	1057932250	1992	1992	1992	1992	23
442	20241112	121600	1057886434	1992	1992	1992	1992	262
443	20241112	121500	1057364530	1992	1992	1992	1992	38
444	20241112	121400	1057288834	1992	1991	1992	1991	1516
445	20241112	121300	1054270373	1990	1993	1993	1989	15112
446	20241112	121200	1024199888	1994	1992	1994	1992	17
447	20241112	121100	1024166004	1990	1999	1999	1990	13609
448	20241112	121000	997048132	2000	2000	2000	2000	0
449	20241112	120900	997048132	2000	2000	2000	2000	101
450	20241112	120800	996846132	1999	1998	2000	1998	313
451	20241112	120700	996220642	2000	1997	2000	1997	112
452	20241112	120600	995996764	1997	1997	1997	1996	556
453	20241112	120500	994886886	1997	1997	1997	1997	12
454	20241112	120400	994862922	1997	1996	1997	1996	2001
455	20241112	120300	990868925	1997	1997	1997	1997	1763
456	20241112	120200	987348214	1997	1996	1997	1996	1909
457	20241112	120100	983537748	1996	1996	2000	1996	8125
458	20241112	120000	967320228	1996	1996	1996	1996	200
459	20241112	115900	966921028	1996	1996	1996	1996	0
460	20241112	115800	966921028	1996	1996	1996	1996	0
461	20241112	115700	966921028	1996	1993	1996	1992	929
462	20241112	115600	965069825	1996	1990	1996	1990	432
463	20241112	115500	964208946	1990	1991	1992	1990	29534
464	20241112	115400	905431694	1996	1994	1996	1991	2868
465	20241112	115300	899717398	1994	1995	1996	1994	203
466	20241112	115200	899312387	1993	1993	1993	1993	1995
467	20241112	115100	895336352	1993	1993	1993	1993	15
468	20241112	115000	895306457	1992	1996	1996	1992	20233
469	20241112	114900	854994306	1995	1994	1996	1994	4537
470	20241112	114800	845947507	1996	1996	1996	1995	2983
471	20241112	114700	839996396	1996	1996	1996	1995	2291
472	20241112	114600	835424944	1996	1996	1996	1996	13
473	20241112	114500	835398996	1996	1996	1996	1996	18
474	20241112	114400	835363068	1996	1996	1996	1996	430
475	20241112	114300	834504788	1996	1995	1996	1995	4674
476	20241112	114200	825177733	1995	1995	1995	1994	2605
477	20241112	114100	819982984	1995	1996	1996	1995	3828
478	20241112	114000	812345874	1996	1995	1996	1995	3555
479	20241112	113900	805250424	1996	1996	1996	1996	132
480	20241112	113800	804986952	1996	1996	1996	1995	280
481	20241112	113700	804428272	1996	1996	1996	1996	1065
482	20241112	113600	802302532	1996	1995	1996	1995	432
483	20241112	113500	801440660	1996	1996	1996	1994	13085
484	20241112	113400	775346046	1996	1997	1997	1996	1284
485	20241112	113300	772783058	1998	1998	1998	1997	7386
486	20241112	113200	758032862	1998	2000	2000	1998	2473
487	20241112	113100	753091606	1999	2000	2000	1999	519
488	20241112	113000	752054121	2000	2000	2000	2000	0
489	20241112	112900	752054121	2000	2000	2000	2000	1
490	20241112	112800	752052121	2000	2005	2005	2000	301
491	20241112	112700	751450111	2000	2005	2005	2000	19
492	20241112	112600	751412021	2005	2000	2005	2000	261
493	20241112	112500	750890016	2005	2005	2005	2005	0
494	20241112	112400	750890016	2005	1999	2005	1999	438
495	20241112	112300	750014388	1999	1999	1999	1999	200
496	20241112	112200	749614588	1999	1999	1999	1999	271
497	20241112	112100	749072859	1999	1999	1999	1999	1380
498	20241112	112000	746314239	1999	1999	1999	1998	1669
499	20241112	111900	742978938	2000	2000	2000	2000	1
500	20241112	111800	742976938	1999	1999	1999	1999	184
501	20241112	111700	742609122	1999	1999	1999	1998	3057
502	20241112	111600	736499865	2000	2000	2000	2000	25
503	20241112	111500	736449865	2000	2000	2000	2000	302
504	20241112	111400	735845865	2005	2005	2005	2005	0
505	20241112	111300	735845865	2005	2005	2005	2000	223
506	20241112	111200	735399770	2000	2000	2005	1998	951
507	20241112	111100	733498658	2000	2000	2000	2000	400
508	20241112	111000	732698658	2005	2005	2005	2005	1
509	20241112	110900	732696653	2005	2005	2005	2005	5
510	20241112	110800	732686628	2000	2005	2005	2000	506
511	20241112	110700	731674598	2005	2005	2005	2005	103
512	20241112	110600	731468083	2005	2005	2005	2005	5
513	20241112	110500	731458058	2010	2010	2010	2010	6
514	20241112	110400	731445998	2010	2005	2010	2005	8
515	20241112	110300	731429938	2010	2005	2010	2005	8
516	20241112	110200	731413873	2010	2000	2010	2000	7624
517	20241112	110100	716165833	2000	2000	2000	2000	697
518	20241112	110000	714771833	2000	2000	2000	2000	729
519	20241112	105900	713313833	2000	2000	2000	2000	60
520	20241112	105800	713193833	2000	2000	2000	2000	5250
521	20241112	105700	702693833	2000	2000	2005	2000	167
522	20241112	105600	702359818	2010	2000	2010	1998	9763
523	20241112	105500	682842552	2010	2010	2010	2010	7
524	20241112	105400	682828482	2010	2005	2010	2000	22194
525	20241112	105300	638431467	2010	2010	2010	2010	13
526	20241112	105200	638405337	2005	2005	2005	2005	550
527	20241112	105100	637302587	2015	2015	2015	2015	1
528	20241112	105000	637300572	2005	2010	2015	2005	503
529	20241112	104900	636289717	2015	2015	2015	2015	5
530	20241112	104800	636279642	2015	2015	2015	2015	0
531	20241112	104700	636279642	2015	2010	2015	2010	513
532	20241112	104600	635248447	2015	2015	2015	2015	0
533	20241112	104500	635248447	2015	2015	2015	2015	11
534	20241112	104400	635226282	2015	2015	2015	2015	3
535	20241112	104300	635220237	2015	2015	2015	2015	100
536	20241112	104200	635018737	2015	2015	2015	2015	0
537	20241112	104100	635018737	2015	2015	2015	2015	0
538	20241112	104000	635018737	2015	2015	2015	2015	8
539	20241112	103900	635002617	2015	2010	2015	2010	1932
540	20241112	103800	631109642	2010	2010	2015	2010	225
541	20241112	103700	630657387	2015	2015	2015	2015	0
542	20241112	103600	630657387	2015	2015	2015	2015	400
543	20241112	103500	629851387	2015	2015	2015	2015	0
544	20241112	103400	629851387	2015	2015	2015	2015	64
545	20241112	103300	629722427	2015	2010	2015	2010	280
546	20241112	103200	629159622	2010	2010	2010	2010	79
547	20241112	103100	629000832	2010	2010	2010	2010	0
548	20241112	103000	629000832	2010	2010	2010	2010	943
549	20241112	102900	627105402	2010	2010	2010	2010	0
550	20241112	102800	627105402	2010	2010	2010	2010	4
551	20241112	102700	627097362	2005	2010	2010	2005	51
552	20241112	102600	626995102	2000	2000	2000	2000	0
553	20241112	102500	626995102	2000	2005	2010	2000	193
554	20241112	102400	626607607	2010	2005	2010	2005	2182
555	20241112	102300	622232692	2010	2010	2010	2010	14
556	20241112	102200	622204552	2010	2015	2015	2010	7
557	20241112	102100	622190477	2010	2010	2010	2010	3495
558	20241112	102000	615165527	2010	2010	2010	2005	100
559	20241112	101900	614964602	2010	2010	2010	2010	0
560	20241112	101800	614964602	2010	2010	2010	2010	30
561	20241112	101700	614904302	2010	2010	2010	2010	29
562	20241112	101600	614846012	2010	2005	2010	2005	1553
563	20241112	101500	611732242	2005	2005	2005	2005	112
564	20241112	101400	611507682	2005	2005	2005	2005	127
565	20241112	101300	611253047	2000	2005	2005	1997	427
566	20241112	101200	610399029	2000	2005	2005	1997	15003
567	20241112	101100	580415933	2000	2000	2000	2000	10
568	20241112	101000	580395933	2005	2005	2005	2005	38
569	20241112	100900	580319743	2005	2005	2005	2005	360
570	20241112	100800	579597943	2005	2010	2010	2005	1542
571	20241112	100700	576501233	2010	2010	2010	2010	3
572	20241112	100600	576495203	2010	2010	2010	2010	30
573	20241112	100500	576434903	2010	2005	2010	2005	2200
574	20241112	100400	572023898	2005	2005	2005	2005	12
575	20241112	100300	571999838	2005	2005	2005	2005	3001
576	20241112	100200	565982833	2005	2000	2005	1999	6008
577	20241112	100100	553971482	2005	2000	2005	2000	1516
578	20241112	100000	550939457	2000	2000	2005	2000	3024
579	20241112	095900	544891447	2005	2000	2005	2000	9100
580	20241112	095800	526691437	1999	1999	2000	1999	51
581	20241112	095700	526589485	1998	1997	1998	1997	4054
582	20241112	095600	518491125	1997	1997	1997	1996	1451
583	20241112	095500	515594078	1996	1996	1996	1996	135
584	20241112	095400	515324618	1997	1997	1997	1997	60
585	20241112	095300	515204798	1997	1995	1997	1995	1019
586	20241112	095200	513170422	1997	1994	1997	1993	1144
587	20241112	095100	510889365	1997	1995	1998	1994	224
588	20241112	095000	510442561	1993	1992	1997	1988	5053
589	20241112	094900	500386012	1991	1991	1998	1990	1021
590	20241112	094800	498354124	1991	1997	1998	1991	22686
591	20241112	094700	453126506	1997	1998	1998	1997	97
592	20241112	094600	452932725	1998	1997	1998	1997	1732
593	20241112	094500	449472904	1998	1998	1998	1998	174
594	20241112	094400	449125252	1997	1997	1998	1997	211
595	20241112	094300	448703860	1996	1997	1997	1996	1692
596	20241112	094200	445324937	1997	2005	2005	1997	14060
597	20241112	094100	417245576	2005	2000	2005	2000	2411
598	20241112	094000	412423441	2000	1999	2005	1998	22058
599	20241112	093900	368311400	1999	1997	2000	1997	938
600	20241112	093800	366436710	1996	1996	1997	1996	3
601	20241112	093700	366430721	1994	1994	2000	1994	13211
602	20241112	093600	340085799	1994	1994	1994	1993	1395
603	20241112	093500	337305323	1993	1993	1994	1990	9184
604	20241112	093400	319012758	1993	1994	1994	1988	7397
605	20241112	093300	304290475	1994	1994	1994	1992	5008
606	20241112	093200	294313858	1994	1991	1994	1989	8813
607	20241112	093100	276765944	1992	1997	1998	1990	9987
608	20241112	093000	256872277	1999	1999	2000	1996	5659
609	20241112	092900	245570311	2000	2005	2005	1996	10833
610	20241112	092800	223926993	2000	2005	2005	1999	5631
611	20241112	092700	212669838	2005	2005	2005	1999	24430
612	20241112	092600	163813050	2005	2005	2005	2000	4562
613	20241112	092500	154670740	2005	2010	2010	2000	1840
614	20241112	092400	150986470	2010	2010	2015	2005	8579
615	20241112	092300	133768510	2010	2025	2025	2005	15127
616	20241112	092200	103366985	2015	2015	2025	2015	3148
617	20241112	092100	97023745	2025	2020	2025	2020	41
618	20241112	092000	96940770	2020	2020	2020	2020	769
619	20241112	091900	95387390	2025	2025	2025	2025	300
620	20241112	091800	94779890	2025	2020	2025	2015	2374
621	20241112	091700	89972960	2025	2020	2025	2015	43
622	20241112	091600	89886105	2010	2015	2025	2010	6860
623	20241112	091500	76064560	2025	2015	2025	2010	2096
624	20241112	091400	71835285	2015	2020	2020	2015	2721
625	20241112	091300	66351490	2020	2025	2025	2015	495
626	20241112	091200	65352585	2015	2025	2025	2015	26
627	20241112	091100	65300055	2025	2020	2025	2010	2620
628	20241112	091000	60022885	2025	2025	2025	2015	2641
629	20241112	090900	54687315	2030	2025	2030	2020	5444
630	20241112	090800	43665325	2025	2030	2035	2025	6358
631	20241112	090700	30772230	2045	2045	2045	2035	558
632	20241112	090600	29636670	2040	2045	2045	2040	3070
633	20241112	090500	23373850	2045	2045	2045	2045	183
634	20241112	090400	22999615	2045	2045	2045	2040	2002
635	20241112	090300	18905530	2045	2045	2045	2045	2
636	20241112	090200	18901440	2035	2045	2045	2035	1605
637	20241112	090100	15633765	2045	2040	2045	2040	7606
638	20241112	090000	114520	2045	2045	2045	2045	56