KissMeData/075130/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	194300	157076568	1983	1983	1983	1983	1472
3	20241114	194200	157076568	1983	1983	1983	1983	0
4	20241114	194100	157076568	1983	1983	1983	1983	0
5	20241114	194000	157076568	1983	1983	1983	1983	0
6	20241114	193900	157076568	1983	1983	1983	1983	0
7	20241114	193800	157076568	1983	1983	1983	1983	0
8	20241114	193700	157076568	1983	1983	1983	1983	0
9	20241114	193600	157076568	1983	1983	1983	1983	0
10	20241114	193500	157076568	1983	1983	1983	1983	0
11	20241114	193400	157076568	1983	1983	1983	1983	0
12	20241114	193300	157076568	1983	1983	1983	1983	0
13	20241114	193200	157076568	1983	1983	1983	1983	0
14	20241114	193100	157076568	1983	1983	1983	1983	0
15	20241114	193000	157076568	1983	1983	1983	1983	0
16	20241114	192900	157076568	1983	1983	1983	1983	0
17	20241114	192800	157076568	1983	1983	1983	1983	0
18	20241114	192700	157076568	1983	1983	1983	1983	0
19	20241114	192600	157076568	1983	1983	1983	1983	0
20	20241114	192500	157076568	1983	1983	1983	1983	0
21	20241114	192400	157076568	1983	1983	1983	1983	0
22	20241114	192300	157076568	1983	1983	1983	1983	0
23	20241114	192200	157076568	1983	1983	1983	1983	0
24	20241114	192100	157076568	1983	1983	1983	1983	0
25	20241114	192000	157076568	1983	1983	1983	1983	0
26	20241114	191900	157076568	1983	1983	1983	1983	0
27	20241114	191800	157076568	1983	1983	1983	1983	0
28	20241114	191700	157076568	1983	1983	1983	1983	0
29	20241114	191600	157076568	1983	1983	1983	1983	0
30	20241114	191500	157076568	1983	1983	1983	1983	0
31	20241114	191400	157076568	1983	1983	1983	1983	0
32	20241114	191300	157076568	1983	1983	1983	1983	1472
33	20241114	191200	157076568	1983	1983	1983	1983	0
34	20241114	191100	157076568	1983	1983	1983	1983	0
35	20241114	191000	157076568	1983	1983	1983	1983	0
36	20241114	190900	157076568	1983	1983	1983	1983	0
37	20241114	190800	157076568	1983	1983	1983	1983	0
38	20241114	190700	157076568	1983	1983	1983	1983	0
39	20241114	190600	157076568	1983	1983	1983	1983	0
40	20241114	190500	157076568	1983	1983	1983	1983	0
41	20241114	190400	157076568	1983	1983	1983	1983	0
42	20241114	190300	157076568	1983	1983	1983	1983	0
43	20241114	190200	157076568	1983	1983	1983	1983	0
44	20241114	190100	157076568	1983	1983	1983	1983	0
45	20241114	190000	157076568	1983	1983	1983	1983	0
46	20241114	185900	157076568	1983	1983	1983	1983	0
47	20241114	185800	157076568	1983	1983	1983	1983	0
48	20241114	185700	157076568	1983	1983	1983	1983	0
49	20241114	185600	157076568	1983	1983	1983	1983	0
50	20241114	185500	157076568	1983	1983	1983	1983	0
51	20241114	185400	157076568	1983	1983	1983	1983	0
52	20241114	185300	157076568	1983	1983	1983	1983	0
53	20241114	185200	157076568	1983	1983	1983	1983	0
54	20241114	185100	157076568	1983	1983	1983	1983	0
55	20241114	185000	157076568	1983	1983	1983	1983	0
56	20241114	184900	157076568	1983	1983	1983	1983	0
57	20241114	184800	157076568	1983	1983	1983	1983	0
58	20241114	184700	157076568	1983	1983	1983	1983	0
59	20241114	184600	157076568	1983	1983	1983	1983	0
60	20241114	184500	157076568	1983	1983	1983	1983	0
61	20241114	184400	157076568	1983	1983	1983	1983	0
62	20241114	184300	157076568	1983	1983	1983	1983	1472
63	20241114	184200	157076568	1983	1983	1983	1983	0
64	20241114	184100	157076568	1983	1983	1983	1983	0
65	20241114	184000	157076568	1983	1983	1983	1983	0
66	20241114	183900	157076568	1983	1983	1983	1983	0
67	20241114	183800	157076568	1983	1983	1983	1983	0
68	20241114	183700	157076568	1983	1983	1983	1983	0
69	20241114	183600	157076568	1983	1983	1983	1983	0
70	20241114	183500	157076568	1983	1983	1983	1983	0
71	20241114	183400	157076568	1983	1983	1983	1983	0
72	20241114	183300	157076568	1983	1983	1983	1983	0
73	20241114	183200	157076568	1983	1983	1983	1983	0
74	20241114	183100	157076568	1983	1983	1983	1983	0
75	20241114	183000	157076568	1983	1983	1983	1983	0
76	20241114	182900	157076568	1983	1983	1983	1983	0
77	20241114	182800	157076568	1983	1983	1983	1983	0
78	20241114	182700	157076568	1983	1983	1983	1983	0
79	20241114	182600	157076568	1983	1983	1983	1983	0
80	20241114	182500	157076568	1983	1983	1983	1983	0
81	20241114	182400	157076568	1983	1983	1983	1983	0
82	20241114	182300	157076568	1983	1983	1983	1983	0
83	20241114	182200	157076568	1983	1983	1983	1983	0
84	20241114	182100	157076568	1983	1983	1983	1983	0
85	20241114	182000	157076568	1983	1983	1983	1983	0
86	20241114	181900	157076568	1983	1983	1983	1983	0
87	20241114	181800	157076568	1983	1983	1983	1983	0
88	20241114	181700	157076568	1983	1983	1983	1983	0
89	20241114	181600	157076568	1983	1983	1983	1983	0
90	20241114	181500	157076568	1983	1983	1983	1983	0
91	20241114	181400	157076568	1983	1983	1983	1983	0
92	20241114	181300	157076568	1983	1983	1983	1983	1472
93	20241114	181200	157076568	1983	1983	1983	1983	0
94	20241114	181100	157076568	1983	1983	1983	1983	0
95	20241114	181000	157076568	1983	1983	1983	1983	0
96	20241114	180900	157076568	1983	1983	1983	1983	0
97	20241114	180800	157076568	1983	1983	1983	1983	0
98	20241114	180700	157076568	1983	1983	1983	1983	0
99	20241114	180600	157076568	1983	1983	1983	1983	0
100	20241114	180500	157076568	1983	1983	1983	1983	0
101	20241114	180400	157076568	1983	1983	1983	1983	0
102	20241114	180300	157076568	1983	1983	1983	1983	0
103	20241114	180200	157076568	1983	1983	1983	1983	0
104	20241114	180100	157076568	1983	1983	1983	1983	0
105	20241114	180000	157076568	1983	1983	1983	1983	0
106	20241114	175900	157076568	1983	1983	1983	1983	0
107	20241114	175800	157076568	1983	1983	1983	1983	0
108	20241114	175700	157076568	1983	1983	1983	1983	0
109	20241114	175600	157076568	1983	1983	1983	1983	0
110	20241114	175500	157076568	1983	1983	1983	1983	0
111	20241114	175400	157076568	1983	1983	1983	1983	0
112	20241114	175300	157076568	1983	1983	1983	1983	0
113	20241114	175200	157076568	1983	1983	1983	1983	0
114	20241114	175100	157076568	1983	1983	1983	1983	0
115	20241114	175000	157076568	1983	1983	1983	1983	0
116	20241114	174900	157076568	1983	1983	1983	1983	0
117	20241114	174800	157076568	1983	1983	1983	1983	0
118	20241114	174700	157076568	1983	1983	1983	1983	0
119	20241114	174600	157076568	1983	1983	1983	1983	0
120	20241114	174500	157076568	1983	1983	1983	1983	0
121	20241114	174400	157076568	1983	1983	1983	1983	0
122	20241114	174300	157076568	1983	1983	1983	1983	1472
123	20241114	174200	157076568	1983	1983	1983	1983	0
124	20241114	174100	157076568	1983	1983	1983	1983	0
125	20241114	174000	157076568	1983	1983	1983	1983	0
126	20241114	173900	157076568	1983	1983	1983	1983	0
127	20241114	173800	157076568	1983	1983	1983	1983	0
128	20241114	173700	157076568	1983	1983	1983	1983	0
129	20241114	173600	157076568	1983	1983	1983	1983	0
130	20241114	173500	157076568	1983	1983	1983	1983	0
131	20241114	173400	157076568	1983	1983	1983	1983	0
132	20241114	173300	157076568	1983	1983	1983	1983	0
133	20241114	173200	157076568	1983	1983	1983	1983	0
134	20241114	173100	157076568	1983	1983	1983	1983	0
135	20241114	173000	157076568	1983	1983	1983	1983	0
136	20241114	172900	157076568	1983	1983	1983	1983	0
137	20241114	172800	157076568	1983	1983	1983	1983	0
138	20241114	172700	157076568	1983	1983	1983	1983	0
139	20241114	172600	157076568	1983	1983	1983	1983	0
140	20241114	172500	157076568	1983	1983	1983	1983	0
141	20241114	172400	157076568	1983	1983	1983	1983	0
142	20241114	172300	157076568	1983	1983	1983	1983	0
143	20241114	172200	157076568	1983	1983	1983	1983	0
144	20241114	172100	157076568	1983	1983	1983	1983	0
145	20241114	172000	157076568	1983	1983	1983	1983	0
146	20241114	171900	157076568	1983	1983	1983	1983	0
147	20241114	171800	157076568	1983	1983	1983	1983	0
148	20241114	171700	157076568	1983	1983	1983	1983	0
149	20241114	171600	157076568	1983	1983	1983	1983	0
150	20241114	171500	157076568	1983	1983	1983	1983	0
151	20241114	171400	157076568	1983	1983	1983	1983	0
152	20241114	171300	157076568	1983	1983	1983	1983	1472
153	20241114	171200	157076568	1983	1983	1983	1983	0
154	20241114	171100	157076568	1983	1983	1983	1983	0
155	20241114	171000	157076568	1983	1983	1983	1983	0
156	20241114	170900	157076568	1983	1983	1983	1983	0
157	20241114	170800	157076568	1983	1983	1983	1983	0
158	20241114	170700	157076568	1983	1983	1983	1983	0
159	20241114	170600	157076568	1983	1983	1983	1983	0
160	20241114	170500	157076568	1983	1983	1983	1983	0
161	20241114	170400	157076568	1983	1983	1983	1983	0
162	20241114	170300	157076568	1983	1983	1983	1983	0
163	20241114	170200	157076568	1983	1983	1983	1983	0
164	20241114	170100	157076568	1983	1983	1983	1983	0
165	20241114	170000	157076568	1983	1983	1983	1983	0
166	20241114	165900	157076568	1983	1983	1983	1983	0
167	20241114	165800	157076568	1983	1983	1983	1983	0
168	20241114	165700	157076568	1983	1983	1983	1983	0
169	20241114	165600	157076568	1983	1983	1983	1983	0
170	20241114	165500	157076568	1983	1983	1983	1983	0
171	20241114	165400	157076568	1983	1983	1983	1983	0
172	20241114	165300	157076568	1983	1983	1983	1983	0
173	20241114	165200	157076568	1983	1983	1983	1983	0
174	20241114	165100	157076568	1983	1983	1983	1983	0
175	20241114	165000	157076568	1983	1983	1983	1983	0
176	20241114	164900	157076568	1983	1983	1983	1983	0
177	20241114	164800	157076568	1983	1983	1983	1983	0
178	20241114	164700	157076568	1983	1983	1983	1983	0
179	20241114	164600	157076568	1983	1983	1983	1983	0
180	20241114	164500	157076568	1983	1983	1983	1983	0
181	20241114	164400	157076568	1983	1983	1983	1983	0
182	20241114	164300	157076568	1983	1983	1983	1983	1472
183	20241114	164200	157076568	1983	1983	1983	1983	0
184	20241114	164100	157076568	1983	1983	1983	1983	0
185	20241114	164000	157076568	1983	1983	1983	1983	0
186	20241114	163900	157076568	1983	1983	1983	1983	0
187	20241114	163800	157076568	1983	1983	1983	1983	0
188	20241114	163700	157076568	1983	1983	1983	1983	0
189	20241114	163600	157076568	1983	1983	1983	1983	0
190	20241114	163500	157076568	1983	1983	1983	1983	0
191	20241114	163400	157076568	1983	1983	1983	1983	0
192	20241114	163300	157076568	1983	1983	1983	1983	0
193	20241114	163200	157076568	1983	1983	1983	1983	0
194	20241114	163100	157076568	1983	1983	1983	1983	0
195	20241114	163000	157076568	1983	1983	1983	1983	1472
196	20241114	162900	154157592	1950	1950	1950	1950	0
197	20241114	162800	154157592	1950	1950	1950	1950	0
198	20241114	162700	154157592	1950	1950	1950	1950	0
199	20241114	162600	154157592	1950	1950	1950	1950	0
200	20241114	162500	154157592	1950	1950	1950	1950	0
201	20241114	162400	154157592	1950	1950	1950	1950	0
202	20241114	162300	154157592	1950	1950	1950	1950	0
203	20241114	162200	154157592	1950	1950	1950	1950	0
204	20241114	162100	154157592	1950	1950	1950	1950	0
205	20241114	162000	154157592	1950	1950	1950	1950	0
206	20241114	161900	154157592	1950	1965	1965	1950	700
207	20241114	161800	152789504	1961	1961	1961	1961	1
208	20241114	161700	152787543	1965	1967	1967	1963	80
209	20241114	161600	152630252	1968	1968	1968	1968	0
210	20241114	161500	152630252	1968	1968	1968	1968	0
211	20241114	161400	152630252	1968	1968	1968	1968	0
212	20241114	161300	152630252	1968	1968	1968	1968	0
213	20241114	161200	152630252	1968	1975	1975	1968	2061
214	20241114	161100	148560196	1993	1993	1993	1993	0
215	20241114	161000	148560196	1993	1993	1993	1993	0
216	20241114	160900	148560196	1993	1993	1993	1993	0
217	20241114	160800	148560196	1993	1993	1993	1993	251
218	20241114	160700	148059953	1993	1993	1993	1993	0
219	20241114	160600	148059953	1993	1993	1993	1993	0
220	20241114	160500	148059953	1993	1993	1993	1993	0
221	20241114	160400	148059953	1993	1993	1993	1993	0
222	20241114	160300	148059953	1993	1993	1993	1993	0
223	20241114	160200	148059953	1993	1993	1993	1993	0
224	20241114	160100	148059953	1993	1993	1993	1993	0
225	20241114	160000	148059953	1993	1993	1993	1993	0
226	20241114	155900	148059953	1993	1993	1993	1993	102
227	20241114	155800	147856667	1991	1991	1991	1991	0
228	20241114	155700	147856667	1991	1991	1991	1991	29
229	20241114	155600	147798928	1991	1991	1991	1991	1
230	20241114	155500	147796937	1964	1964	1964	1964	0
231	20241114	155400	147796937	1964	1964	1964	1964	0
232	20241114	155300	147796937	1964	1964	1964	1964	0
233	20241114	155200	147796937	1964	1964	1964	1964	0
234	20241114	155100	147796937	1964	1964	1964	1964	0
235	20241114	155000	147796937	1964	1964	1964	1964	0
236	20241114	154900	147796937	1964	1964	1964	1964	0
237	20241114	154800	147796937	1964	1964	1964	1964	0
238	20241114	154700	147796937	1964	1964	1964	1964	0
239	20241114	154600	147796937	1964	1964	1964	1964	0
240	20241114	154500	147796937	1964	1964	1964	1964	0
241	20241114	154400	147796937	1964	1964	1964	1964	0
242	20241114	154300	147796937	1964	1964	1964	1964	0
243	20241114	154200	147796937	1964	1964	1964	1964	0
244	20241114	154100	147796937	1964	1964	1964	1964	0
245	20241114	154000	147796937	1964	1964	1964	1964	0
246	20241114	153900	147796937	1964	1964	1964	1964	0
247	20241114	153800	147796937	1964	1964	1964	1964	0
248	20241114	153700	147796937	1964	1964	1964	1964	0
249	20241114	153600	147796937	1964	1964	1964	1964	0
250	20241114	153500	147796937	1964	1964	1964	1964	0
251	20241114	153400	147796937	1964	1964	1964	1964	0
252	20241114	153300	147796937	1964	1964	1964	1964	0
253	20241114	153200	147796937	1964	1964	1964	1964	0
254	20241114	153100	147796937	1964	1964	1964	1964	0
255	20241114	153000	147796937	1964	1964	1964	1964	0
256	20241114	152900	147796937	1964	1964	1964	1964	1
257	20241114	152800	147794973	1996	1996	1996	1996	0
258	20241114	152700	147794973	1996	1996	1996	1996	0
259	20241114	152600	147794973	1996	1996	1996	1996	0
260	20241114	152500	147794973	1996	1996	1996	1996	0
261	20241114	152400	147794973	1996	1996	1996	1996	0
262	20241114	152300	147794973	1996	1996	1996	1996	0
263	20241114	152200	147794973	1996	1996	1996	1996	0
264	20241114	152100	147794973	1996	1996	1996	1996	105
265	20241114	152000	147585393	1966	1966	1966	1966	0
266	20241114	151900	147585393	1966	1966	1966	1966	0
267	20241114	151800	147585393	1966	1966	1966	1966	0
268	20241114	151700	147585393	1966	1966	1966	1966	4360
269	20241114	151600	139013633	1966	1963	1966	1963	5280
270	20241114	151500	128647554	1956	1956	1956	1956	100
271	20241114	151400	128451954	1962	1962	1962	1962	0
272	20241114	151300	128451954	1962	1962	1962	1962	0
273	20241114	151200	128451954	1962	1962	1962	1962	0
274	20241114	151100	128451954	1962	1962	1962	1962	0
275	20241114	151000	128451954	1962	1962	1962	1962	0
276	20241114	150900	128451954	1962	1962	1962	1962	1282
277	20241114	150800	125936670	1961	1955	1961	1955	2530
278	20241114	150700	120981346	1959	1959	1959	1959	130
279	20241114	150600	120726676	1955	1955	1955	1955	0
280	20241114	150500	120726676	1955	1955	1955	1955	0
281	20241114	150400	120726676	1955	1955	1955	1955	0
282	20241114	150300	120726676	1955	1958	1958	1955	2820
283	20241114	150200	115209076	1958	1958	1958	1958	0
284	20241114	150100	115209076	1958	1958	1958	1958	0
285	20241114	150000	115209076	1958	1958	1958	1958	121
286	20241114	145900	114972158	1955	1955	1955	1955	169
287	20241114	145800	114641763	1956	1956	1956	1956	1
288	20241114	145700	114639807	1955	1955	1955	1955	0
289	20241114	145600	114639807	1955	1955	1955	1955	0
290	20241114	145500	114639807	1955	1955	1955	1955	11
291	20241114	145400	114618302	1950	1950	1950	1950	0
292	20241114	145300	114618302	1950	1950	1950	1950	0
293	20241114	145200	114618302	1950	1950	1950	1950	0
294	20241114	145100	114618302	1950	1950	1950	1950	0
295	20241114	145000	114618302	1950	1950	1950	1950	0
296	20241114	144900	114618302	1950	1950	1950	1950	0
297	20241114	144800	114618302	1950	1950	1950	1950	0
298	20241114	144700	114618302	1950	1951	1951	1950	954
299	20241114	144600	112757627	1952	1952	1952	1952	0
300	20241114	144500	112757627	1952	1952	1952	1952	0
301	20241114	144400	112757627	1952	1952	1952	1952	0
302	20241114	144300	112757627	1952	1952	1952	1952	0
303	20241114	144200	112757627	1952	1952	1952	1952	46
304	20241114	144100	112667835	1952	1952	1952	1952	0
305	20241114	144000	112667835	1952	1953	1953	1952	500
306	20241114	143900	111691635	1952	1952	1952	1952	0
307	20241114	143800	111691635	1952	1952	1952	1952	0
308	20241114	143700	111691635	1952	1952	1952	1952	0
309	20241114	143600	111691635	1952	1952	1952	1952	5
310	20241114	143500	111681875	1952	1952	1952	1952	201
311	20241114	143400	111289523	1953	1953	1953	1953	40
312	20241114	143300	111211403	1954	1958	1958	1954	209
313	20241114	143200	110802346	1958	1958	1958	1958	0
314	20241114	143100	110802346	1958	1959	1959	1958	51
315	20241114	143000	110702487	1962	1962	1962	1962	0
316	20241114	142900	110702487	1962	1962	1962	1962	0
317	20241114	142800	110702487	1962	1962	1962	1962	0
318	20241114	142700	110702487	1962	1962	1962	1962	205
319	20241114	142600	110300277	1960	1960	1960	1960	0
320	20241114	142500	110300277	1960	1960	1960	1960	1
321	20241114	142400	110298317	1962	1962	1962	1961	8
322	20241114	142300	110282622	1962	1962	1962	1962	0
323	20241114	142200	110282622	1962	1962	1962	1962	1
324	20241114	142100	110280660	1963	1963	1963	1963	0
325	20241114	142000	110280660	1963	1963	1963	1963	2
326	20241114	141900	110276734	1963	1963	1963	1963	0
327	20241114	141800	110276734	1963	1963	1963	1963	1
328	20241114	141700	110274771	1958	1958	1958	1958	0
329	20241114	141600	110274771	1958	1958	1958	1958	0
330	20241114	141500	110274771	1958	1958	1958	1958	1
331	20241114	141400	110272813	1963	1963	1963	1963	0
332	20241114	141300	110272813	1963	1963	1963	1963	0
333	20241114	141200	110272813	1963	1963	1963	1963	1
334	20241114	141100	110270850	1962	1962	1962	1962	0
335	20241114	141000	110270850	1962	1962	1962	1962	0
336	20241114	140900	110270850	1962	1962	1962	1962	0
337	20241114	140800	110270850	1962	1962	1962	1962	111
338	20241114	140700	110053068	1963	1963	1963	1963	0
339	20241114	140600	110053068	1963	1963	1963	1963	1
340	20241114	140500	110051105	1957	1957	1957	1957	0
341	20241114	140400	110051105	1957	1957	1957	1957	0
342	20241114	140300	110051105	1957	1957	1957	1957	0
343	20241114	140200	110051105	1957	1957	1957	1957	10
344	20241114	140100	110031535	1963	1963	1963	1963	213
345	20241114	140000	109613416	1963	1963	1963	1963	1
346	20241114	135900	109611453	1963	1963	1963	1963	23
347	20241114	135800	109566304	1964	1964	1964	1964	0
348	20241114	135700	109566304	1964	1964	1964	1964	0
349	20241114	135600	109566304	1964	1964	1964	1964	0
350	20241114	135500	109566304	1964	1964	1964	1964	0
351	20241114	135400	109566304	1964	1964	1964	1964	1
352	20241114	135300	109564340	1964	1964	1964	1964	20
353	20241114	135200	109525060	1964	1964	1964	1964	0
354	20241114	135100	109525060	1964	1964	1964	1964	0
355	20241114	135000	109525060	1964	1964	1964	1964	0
356	20241114	134900	109525060	1964	1964	1964	1964	0
357	20241114	134800	109525060	1964	1964	1964	1964	144
358	20241114	134700	109242244	1957	1957	1957	1957	12
359	20241114	134600	109218760	1964	1964	1964	1964	0
360	20241114	134500	109218760	1964	1964	1964	1964	0
361	20241114	134400	109218760	1964	1964	1964	1964	0
362	20241114	134300	109218760	1964	1964	1964	1964	0
363	20241114	134200	109218760	1964	1964	1964	1964	31
364	20241114	134100	109157876	1964	1964	1964	1964	0
365	20241114	134000	109157876	1964	1964	1964	1964	0
366	20241114	133900	109157876	1964	1964	1964	1964	0
367	20241114	133800	109157876	1964	1964	1964	1964	0
368	20241114	133700	109157876	1964	1964	1964	1964	0
369	20241114	133600	109157876	1964	1958	1964	1958	2
370	20241114	133500	109153954	1964	1964	1964	1964	0
371	20241114	133400	109153954	1964	1964	1964	1964	0
372	20241114	133300	109153954	1964	1964	1964	1964	0
373	20241114	133200	109153954	1964	1964	1964	1964	0
374	20241114	133100	109153954	1964	1964	1964	1964	0
375	20241114	133000	109153954	1964	1964	1964	1964	1
376	20241114	132900	109151990	1951	1951	1951	1951	0
377	20241114	132800	109151990	1951	1951	1951	1951	1
378	20241114	132700	109150039	1964	1964	1964	1964	0
379	20241114	132600	109150039	1964	1964	1964	1964	10
380	20241114	132500	109130399	1964	1964	1964	1964	0
381	20241114	132400	109130399	1964	1964	1964	1964	1
382	20241114	132300	109128435	1965	1965	1965	1965	0
383	20241114	132200	109128435	1965	1965	1965	1965	0
384	20241114	132100	109128435	1965	1965	1965	1965	0
385	20241114	132000	109128435	1965	1965	1965	1965	89
386	20241114	131900	108953550	1965	1965	1965	1965	211
387	20241114	131800	108538935	1965	1965	1965	1965	1
388	20241114	131700	108536970	1965	1965	1965	1965	1
389	20241114	131600	108535005	1965	1965	1965	1965	0
390	20241114	131500	108535005	1965	1965	1965	1965	0
391	20241114	131400	108535005	1965	1965	1965	1965	0
392	20241114	131300	108535005	1965	1965	1965	1965	0
393	20241114	131200	108535005	1965	1950	1965	1950	21
394	20241114	131100	108494040	1965	1965	1965	1965	0
395	20241114	131000	108494040	1965	1965	1965	1965	5
396	20241114	130900	108484215	1950	1950	1950	1950	5
397	20241114	130800	108474465	1950	1950	1950	1950	2
398	20241114	130700	108470565	1965	1965	1965	1965	0
399	20241114	130600	108470565	1965	1965	1965	1965	1
400	20241114	130500	108468600	1950	1951	1951	1950	181
401	20241114	130400	108115574	1955	1955	1955	1955	0
402	20241114	130300	108115574	1955	1955	1955	1955	49
403	20241114	130200	108019779	1955	1955	1955	1955	45
404	20241114	130100	107931804	1966	1966	1966	1966	0
405	20241114	130000	107931804	1966	1966	1966	1966	1
406	20241114	125900	107929838	1966	1966	1966	1966	0
407	20241114	125800	107929838	1966	1966	1966	1966	0
408	20241114	125700	107929838	1966	1966	1966	1966	0
409	20241114	125600	107929838	1966	1966	1966	1966	0
410	20241114	125500	107929838	1966	1966	1966	1966	0
411	20241114	125400	107929838	1966	1966	1966	1966	1
412	20241114	125300	107927872	1955	1955	1955	1955	1
413	20241114	125200	107925917	1966	1966	1966	1966	200
414	20241114	125100	107532717	1962	1962	1962	1962	0
415	20241114	125000	107532717	1962	1962	1962	1962	0
416	20241114	124900	107532717	1962	1962	1962	1962	0
417	20241114	124800	107532717	1962	1962	1962	1962	322
418	20241114	124700	106900953	1961	1955	1961	1955	2
419	20241114	124600	106897037	1960	1960	1960	1960	0
420	20241114	124500	106897037	1960	1960	1960	1960	0
421	20241114	124400	106897037	1960	1960	1960	1960	0
422	20241114	124300	106897037	1960	1960	1960	1960	0
423	20241114	124200	106897037	1960	1960	1960	1960	0
424	20241114	124100	106897037	1960	1960	1960	1960	0
425	20241114	124000	106897037	1960	1960	1960	1960	0
426	20241114	123900	106897037	1960	1960	1960	1960	0
427	20241114	123800	106897037	1960	1960	1960	1960	0
428	20241114	123700	106897037	1960	1960	1960	1960	0
429	20241114	123600	106897037	1960	1960	1960	1960	0
430	20241114	123500	106897037	1960	1960	1960	1960	0
431	20241114	123400	106897037	1960	1960	1960	1960	0
432	20241114	123300	106897037	1960	1960	1960	1960	0
433	20241114	123200	106897037	1960	1960	1960	1960	0
434	20241114	123100	106897037	1960	1960	1960	1960	412
435	20241114	123000	106089517	1950	1950	1950	1950	0
436	20241114	122900	106089517	1950	1950	1950	1950	0
437	20241114	122800	106089517	1950	1950	1950	1950	0
438	20241114	122700	106089517	1950	1950	1950	1950	0
439	20241114	122600	106089517	1950	1950	1950	1950	0
440	20241114	122500	106089517	1950	1950	1950	1950	0
441	20241114	122400	106089517	1950	1950	1950	1950	82
442	20241114	122300	105929617	1960	1960	1960	1960	0
443	20241114	122200	105929617	1960	1960	1960	1960	0
444	20241114	122100	105929617	1960	1960	1960	1960	0
445	20241114	122000	105929617	1960	1960	1960	1960	0
446	20241114	121900	105929617	1960	1960	1960	1960	200
447	20241114	121800	105537617	1960	1960	1960	1960	0
448	20241114	121700	105537617	1960	1960	1960	1960	0
449	20241114	121600	105537617	1960	1960	1960	1960	0
450	20241114	121500	105537617	1960	1960	1960	1960	0
451	20241114	121400	105537617	1960	1960	1960	1960	0
452	20241114	121300	105537617	1960	1960	1960	1960	0
453	20241114	121200	105537617	1960	1960	1960	1960	1
454	20241114	121100	105535657	1960	1960	1960	1960	9
455	20241114	121000	105518017	1960	1960	1960	1960	4
456	20241114	120900	105510177	1960	1959	1960	1959	134
457	20241114	120800	105247667	1959	1959	1959	1959	0
458	20241114	120700	105247667	1959	1959	1959	1959	0
459	20241114	120600	105247667	1959	1959	1959	1959	0
460	20241114	120500	105247667	1959	1959	1959	1959	1
461	20241114	120400	105245708	1956	1956	1956	1956	0
462	20241114	120300	105245708	1956	1956	1956	1956	109
463	20241114	120200	105032504	1956	1956	1956	1956	0
464	20241114	120100	105032504	1956	1956	1956	1956	0
465	20241114	120000	105032504	1956	1956	1956	1956	1
466	20241114	115900	105030548	1959	1959	1959	1959	0
467	20241114	115800	105030548	1959	1959	1959	1959	0
468	20241114	115700	105030548	1959	1959	1959	1959	0
469	20241114	115600	105030548	1959	1959	1959	1959	0
470	20241114	115500	105030548	1959	1959	1959	1959	0
471	20241114	115400	105030548	1959	1959	1959	1959	0
472	20241114	115300	105030548	1959	1959	1959	1959	0
473	20241114	115200	105030548	1959	1959	1959	1959	85
474	20241114	115100	104864033	1950	1950	1950	1950	552
475	20241114	115000	103787633	1966	1966	1966	1966	0
476	20241114	114900	103787633	1966	1966	1966	1966	109
477	20241114	114800	103573339	1966	1966	1966	1966	0
478	20241114	114700	103573339	1966	1966	1966	1966	0
479	20241114	114600	103573339	1966	1966	1966	1966	0
480	20241114	114500	103573339	1966	1966	1966	1966	80
481	20241114	114400	103416059	1966	1966	1966	1966	0
482	20241114	114300	103416059	1966	1966	1966	1966	0
483	20241114	114200	103416059	1966	1966	1966	1966	0
484	20241114	114100	103416059	1966	1966	1966	1966	5
485	20241114	114000	103406229	1966	1966	1966	1966	0
486	20241114	113900	103406229	1966	1966	1966	1966	50
487	20241114	113800	103307929	1967	1967	1967	1967	0
488	20241114	113700	103307929	1967	1967	1967	1967	0
489	20241114	113600	103307929	1967	1967	1967	1967	0
490	20241114	113500	103307929	1967	1967	1967	1967	46
491	20241114	113400	103217447	1947	1947	1947	1947	0
492	20241114	113300	103217447	1947	1947	1947	1947	0
493	20241114	113200	103217447	1947	1947	1947	1947	241
494	20241114	113100	102748220	1947	1949	1949	1947	566
495	20241114	113000	101646214	1963	1967	1967	1963	439
496	20241114	112900	100783279	1967	1967	1967	1967	0
497	20241114	112800	100783279	1967	1967	1967	1967	11
498	20241114	112700	100761642	1969	1970	1970	1969	80
499	20241114	112600	100604092	1968	1968	1968	1968	0
500	20241114	112500	100604092	1968	1968	1968	1968	9
501	20241114	112400	100586380	1979	1979	1979	1979	100
502	20241114	112300	100388480	1979	1979	1979	1979	50
503	20241114	112200	100289530	1979	1979	1979	1979	30
504	20241114	112100	100230160	1979	1979	1979	1979	0
505	20241114	112000	100230160	1979	1979	1979	1979	0
506	20241114	111900	100230160	1979	1979	1979	1979	0
507	20241114	111800	100230160	1979	1963	1979	1963	66
508	20241114	111700	100100476	1964	1967	1967	1964	1500
509	20241114	111600	97154326	1967	1967	1967	1967	1900
510	20241114	111500	93417026	1980	1980	1980	1980	0
511	20241114	111400	93417026	1980	1980	1980	1980	0
512	20241114	111300	93417026	1980	1980	1980	1980	0
513	20241114	111200	93417026	1980	1987	1987	1980	3486
514	20241114	111100	86506023	2005	2005	2005	2005	0
515	20241114	111000	86506023	2005	2005	2005	2005	0
516	20241114	110900	86506023	2005	2005	2005	2005	10
517	20241114	110800	86485973	2005	2005	2005	2005	0
518	20241114	110700	86485973	2005	2005	2005	2005	0
519	20241114	110600	86485973	2005	2005	2005	2005	0
520	20241114	110500	86485973	2005	2005	2005	2005	5
521	20241114	110400	86475948	2005	2005	2005	2005	11
522	20241114	110300	86453893	2005	2005	2005	2005	11
523	20241114	110200	86431838	2005	2005	2005	2005	2
524	20241114	110100	86427828	1986	1986	1986	1986	751
525	20241114	110000	84936342	1986	1986	1986	1986	2992
526	20241114	105900	78994230	1986	1986	1986	1986	0
527	20241114	105800	78994230	1986	1986	1986	1986	0
528	20241114	105700	78994230	1986	1986	1986	1986	1
529	20241114	105600	78992244	1994	1996	1996	1994	1933
530	20241114	105500	75133978	2010	2010	2010	2010	6
531	20241114	105400	75121918	1996	2000	2000	1996	97
532	20241114	105300	74927942	2000	2000	2000	2000	719
533	20241114	105200	73489942	2000	2000	2000	2000	23
534	20241114	105100	73443942	2010	2010	2010	2010	24
535	20241114	105000	73395702	2010	2010	2010	2010	4
536	20241114	104900	73387662	2010	2010	2010	2005	850
537	20241114	104800	71679232	2010	2010	2010	2010	1000
538	20241114	104700	69669232	1996	1996	2010	1996	3944
539	20241114	104600	61782295	1995	1994	1995	1994	921
540	20241114	104500	59945150	1994	1993	1994	1993	344
541	20241114	104400	59259557	1993	1993	1993	1993	1
542	20241114	104300	59257564	1985	1985	1985	1985	0
543	20241114	104200	59257564	1985	1962	1985	1962	9755
544	20241114	104100	40111028	1962	1965	1965	1962	792
545	20241114	104000	38556191	1965	1966	1985	1965	2202
546	20241114	103900	34219606	1965	1965	1965	1965	1
547	20241114	103800	34217641	1984	1963	1984	1962	6299
548	20241114	103700	21850440	1986	1986	1986	1986	0
549	20241114	103600	21850440	1986	1986	1986	1986	0
550	20241114	103500	21850440	1986	1986	1986	1986	10
551	20241114	103400	21830580	1986	1986	1986	1986	0
552	20241114	103300	21830580	1986	1986	1986	1986	0
553	20241114	103200	21830580	1986	1986	1986	1986	0
554	20241114	103100	21830580	1986	1985	1995	1985	3456
555	20241114	103000	14959485	1985	1985	1985	1985	3
556	20241114	102900	14953530	1987	1987	1987	1987	0
557	20241114	102800	14953530	1987	1987	1987	1987	0
558	20241114	102700	14953530	1987	1987	1987	1987	0
559	20241114	102600	14953530	1987	1949	1987	1943	501
560	20241114	102500	13978503	1989	1989	1989	1989	1342
561	20241114	102400	11309265	1990	1990	1990	1990	1
562	20241114	102300	11307275	1990	1990	1990	1990	60
563	20241114	102200	11187875	1991	1987	1991	1987	10
564	20241114	102100	11167985	1987	1987	1987	1987	405
565	20241114	102000	10363250	1992	1992	1992	1992	50
566	20241114	101900	10263650	1988	1988	1988	1988	0
567	20241114	101800	10263650	1988	1977	1988	1977	213
568	20241114	101700	9840570	1975	1975	1975	1975	53
569	20241114	101600	9735895	1969	1969	1969	1969	0
570	20241114	101500	9735895	1969	1969	1969	1969	147
571	20241114	101400	9446452	1969	1969	1969	1969	6
572	20241114	101300	9434638	1969	1969	1969	1969	74
573	20241114	101200	9288932	1969	1969	1969	1969	0
574	20241114	101100	9288932	1969	1969	1969	1969	83
575	20241114	101000	9125505	1967	1967	1967	1967	0
576	20241114	100900	9125505	1967	1967	1967	1967	872
577	20241114	100800	7410281	1926	1926	1926	1926	0
578	20241114	100700	7410281	1926	1926	1926	1926	20
579	20241114	100600	7371761	1926	1968	1968	1926	634
580	20241114	100500	6147863	1969	1969	1969	1969	0
581	20241114	100400	6147863	1969	1969	1969	1969	67
582	20241114	100300	6015940	1969	1969	1969	1969	38
583	20241114	100200	5941118	1949	1921	1950	1921	3026
584	20241114	100100	44016	1920	1920	1920	1920	5
585	20241114	100000	34416	1912	1912	1912	1912	18