KissMeData/143210/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202000	34840738	1964	1964	1964	1964	473
3	20241113	201900	34840738	1964	1964	1964	1964	0
4	20241113	201800	34840738	1964	1964	1964	1964	0
5	20241113	201700	34840738	1964	1964	1964	1964	0
6	20241113	201600	34840738	1964	1964	1964	1964	0
7	20241113	201500	34840738	1964	1964	1964	1964	0
8	20241113	201400	34840738	1964	1964	1964	1964	0
9	20241113	201300	34840738	1964	1964	1964	1964	0
10	20241113	201200	34840738	1964	1964	1964	1964	0
11	20241113	201100	34840738	1964	1964	1964	1964	0
12	20241113	201000	34840738	1964	1964	1964	1964	0
13	20241113	200900	34840738	1964	1964	1964	1964	0
14	20241113	200800	34840738	1964	1964	1964	1964	0
15	20241113	200700	34840738	1964	1964	1964	1964	0
16	20241113	200600	34840738	1964	1964	1964	1964	0
17	20241113	200500	34840738	1964	1964	1964	1964	0
18	20241113	200400	34840738	1964	1964	1964	1964	0
19	20241113	200300	34840738	1964	1964	1964	1964	0
20	20241113	200200	34840738	1964	1964	1964	1964	0
21	20241113	200100	34840738	1964	1964	1964	1964	0
22	20241113	200000	34840738	1964	1964	1964	1964	0
23	20241113	195900	34840738	1964	1964	1964	1964	0
24	20241113	195800	34840738	1964	1964	1964	1964	0
25	20241113	195700	34840738	1964	1964	1964	1964	0
26	20241113	195600	34840738	1964	1964	1964	1964	0
27	20241113	195500	34840738	1964	1964	1964	1964	0
28	20241113	195400	34840738	1964	1964	1964	1964	0
29	20241113	195300	34840738	1964	1964	1964	1964	0
30	20241113	195200	34840738	1964	1964	1964	1964	0
31	20241113	195100	34840738	1964	1964	1964	1964	0
32	20241113	195000	34840738	1964	1964	1964	1964	473
33	20241113	194900	34840738	1964	1964	1964	1964	0
34	20241113	194800	34840738	1964	1964	1964	1964	0
35	20241113	194700	34840738	1964	1964	1964	1964	0
36	20241113	194600	34840738	1964	1964	1964	1964	0
37	20241113	194500	34840738	1964	1964	1964	1964	0
38	20241113	194400	34840738	1964	1964	1964	1964	0
39	20241113	194300	34840738	1964	1964	1964	1964	0
40	20241113	194200	34840738	1964	1964	1964	1964	0
41	20241113	194100	34840738	1964	1964	1964	1964	0
42	20241113	194000	34840738	1964	1964	1964	1964	0
43	20241113	193900	34840738	1964	1964	1964	1964	0
44	20241113	193800	34840738	1964	1964	1964	1964	0
45	20241113	193700	34840738	1964	1964	1964	1964	0
46	20241113	193600	34840738	1964	1964	1964	1964	0
47	20241113	193500	34840738	1964	1964	1964	1964	0
48	20241113	193400	34840738	1964	1964	1964	1964	0
49	20241113	193300	34840738	1964	1964	1964	1964	0
50	20241113	193200	34840738	1964	1964	1964	1964	0
51	20241113	193100	34840738	1964	1964	1964	1964	0
52	20241113	193000	34840738	1964	1964	1964	1964	0
53	20241113	192900	34840738	1964	1964	1964	1964	0
54	20241113	192800	34840738	1964	1964	1964	1964	0
55	20241113	192700	34840738	1964	1964	1964	1964	0
56	20241113	192600	34840738	1964	1964	1964	1964	0
57	20241113	192500	34840738	1964	1964	1964	1964	0
58	20241113	192400	34840738	1964	1964	1964	1964	0
59	20241113	192300	34840738	1964	1964	1964	1964	0
60	20241113	192200	34840738	1964	1964	1964	1964	0
61	20241113	192100	34840738	1964	1964	1964	1964	0
62	20241113	192000	34840738	1964	1964	1964	1964	473
63	20241113	191900	34840738	1964	1964	1964	1964	0
64	20241113	191800	34840738	1964	1964	1964	1964	0
65	20241113	191700	34840738	1964	1964	1964	1964	0
66	20241113	191600	34840738	1964	1964	1964	1964	0
67	20241113	191500	34840738	1964	1964	1964	1964	0
68	20241113	191400	34840738	1964	1964	1964	1964	0
69	20241113	191300	34840738	1964	1964	1964	1964	0
70	20241113	191200	34840738	1964	1964	1964	1964	0
71	20241113	191100	34840738	1964	1964	1964	1964	0
72	20241113	191000	34840738	1964	1964	1964	1964	0
73	20241113	190900	34840738	1964	1964	1964	1964	0
74	20241113	190800	34840738	1964	1964	1964	1964	0
75	20241113	190700	34840738	1964	1964	1964	1964	0
76	20241113	190600	34840738	1964	1964	1964	1964	0
77	20241113	190500	34840738	1964	1964	1964	1964	0
78	20241113	190400	34840738	1964	1964	1964	1964	0
79	20241113	190300	34840738	1964	1964	1964	1964	0
80	20241113	190200	34840738	1964	1964	1964	1964	0
81	20241113	190100	34840738	1964	1964	1964	1964	0
82	20241113	190000	34840738	1964	1964	1964	1964	0
83	20241113	185900	34840738	1964	1964	1964	1964	0
84	20241113	185800	34840738	1964	1964	1964	1964	0
85	20241113	185700	34840738	1964	1964	1964	1964	0
86	20241113	185600	34840738	1964	1964	1964	1964	0
87	20241113	185500	34840738	1964	1964	1964	1964	0
88	20241113	185400	34840738	1964	1964	1964	1964	0
89	20241113	185300	34840738	1964	1964	1964	1964	0
90	20241113	185200	34840738	1964	1964	1964	1964	0
91	20241113	185100	34840738	1964	1964	1964	1964	0
92	20241113	185000	34840738	1964	1964	1964	1964	473
93	20241113	184900	34840738	1964	1964	1964	1964	0
94	20241113	184800	34840738	1964	1964	1964	1964	0
95	20241113	184700	34840738	1964	1964	1964	1964	0
96	20241113	184600	34840738	1964	1964	1964	1964	0
97	20241113	184500	34840738	1964	1964	1964	1964	0
98	20241113	184400	34840738	1964	1964	1964	1964	0
99	20241113	184300	34840738	1964	1964	1964	1964	0
100	20241113	184200	34840738	1964	1964	1964	1964	0
101	20241113	184100	34840738	1964	1964	1964	1964	0
102	20241113	184000	34840738	1964	1964	1964	1964	0
103	20241113	183900	34840738	1964	1964	1964	1964	0
104	20241113	183800	34840738	1964	1964	1964	1964	0
105	20241113	183700	34840738	1964	1964	1964	1964	0
106	20241113	183600	34840738	1964	1964	1964	1964	0
107	20241113	183500	34840738	1964	1964	1964	1964	0
108	20241113	183400	34840738	1964	1964	1964	1964	0
109	20241113	183300	34840738	1964	1964	1964	1964	0
110	20241113	183200	34840738	1964	1964	1964	1964	0
111	20241113	183100	34840738	1964	1964	1964	1964	0
112	20241113	183000	34840738	1964	1964	1964	1964	0
113	20241113	182900	34840738	1964	1964	1964	1964	0
114	20241113	182800	34840738	1964	1964	1964	1964	0
115	20241113	182700	34840738	1964	1964	1964	1964	0
116	20241113	182600	34840738	1964	1964	1964	1964	0
117	20241113	182500	34840738	1964	1964	1964	1964	0
118	20241113	182400	34840738	1964	1964	1964	1964	0
119	20241113	182300	34840738	1964	1964	1964	1964	0
120	20241113	182200	34840738	1964	1964	1964	1964	0
121	20241113	182100	34840738	1964	1964	1964	1964	0
122	20241113	182000	34840738	1964	1964	1964	1964	473
123	20241113	181900	34840738	1964	1964	1964	1964	0
124	20241113	181800	34840738	1964	1964	1964	1964	0
125	20241113	181700	34840738	1964	1964	1964	1964	0
126	20241113	181600	34840738	1964	1964	1964	1964	0
127	20241113	181500	34840738	1964	1964	1964	1964	0
128	20241113	181400	34840738	1964	1964	1964	1964	0
129	20241113	181300	34840738	1964	1964	1964	1964	0
130	20241113	181200	34840738	1964	1964	1964	1964	0
131	20241113	181100	34840738	1964	1964	1964	1964	0
132	20241113	181000	34840738	1964	1964	1964	1964	0
133	20241113	180900	34840738	1964	1964	1964	1964	0
134	20241113	180800	34840738	1964	1964	1964	1964	0
135	20241113	180700	34840738	1964	1964	1964	1964	0
136	20241113	180600	34840738	1964	1964	1964	1964	0
137	20241113	180500	34840738	1964	1964	1964	1964	0
138	20241113	180400	34840738	1964	1964	1964	1964	0
139	20241113	180300	34840738	1964	1964	1964	1964	0
140	20241113	180200	34840738	1964	1964	1964	1964	0
141	20241113	180100	34840738	1964	1964	1964	1964	0
142	20241113	180000	34840738	1964	1964	1964	1964	0
143	20241113	175900	34840738	1964	1964	1964	1964	0
144	20241113	175800	34840738	1964	1964	1964	1964	0
145	20241113	175700	34840738	1964	1964	1964	1964	0
146	20241113	175600	34840738	1964	1964	1964	1964	0
147	20241113	175500	34840738	1964	1964	1964	1964	0
148	20241113	175400	34840738	1964	1964	1964	1964	0
149	20241113	175300	34840738	1964	1964	1964	1964	0
150	20241113	175200	34840738	1964	1964	1964	1964	0
151	20241113	175100	34840738	1964	1964	1964	1964	0
152	20241113	175000	34840738	1964	1964	1964	1964	473
153	20241113	174900	34840738	1964	1964	1964	1964	0
154	20241113	174800	34840738	1964	1964	1964	1964	0
155	20241113	174700	34840738	1964	1964	1964	1964	0
156	20241113	174600	34840738	1964	1964	1964	1964	0
157	20241113	174500	34840738	1964	1964	1964	1964	0
158	20241113	174400	34840738	1964	1964	1964	1964	0
159	20241113	174300	34840738	1964	1964	1964	1964	0
160	20241113	174200	34840738	1964	1964	1964	1964	0
161	20241113	174100	34840738	1964	1964	1964	1964	0
162	20241113	174000	34840738	1964	1964	1964	1964	0
163	20241113	173900	34840738	1964	1964	1964	1964	0
164	20241113	173800	34840738	1964	1964	1964	1964	0
165	20241113	173700	34840738	1964	1964	1964	1964	0
166	20241113	173600	34840738	1964	1964	1964	1964	0
167	20241113	173500	34840738	1964	1964	1964	1964	0
168	20241113	173400	34840738	1964	1964	1964	1964	0
169	20241113	173300	34840738	1964	1964	1964	1964	0
170	20241113	173200	34840738	1964	1964	1964	1964	0
171	20241113	173100	34840738	1964	1964	1964	1964	0
172	20241113	173000	34840738	1964	1964	1964	1964	0
173	20241113	172900	34840738	1964	1964	1964	1964	0
174	20241113	172800	34840738	1964	1964	1964	1964	0
175	20241113	172700	34840738	1964	1964	1964	1964	0
176	20241113	172600	34840738	1964	1964	1964	1964	0
177	20241113	172500	34840738	1964	1964	1964	1964	0
178	20241113	172400	34840738	1964	1964	1964	1964	0
179	20241113	172300	34840738	1964	1964	1964	1964	0
180	20241113	172200	34840738	1964	1964	1964	1964	0
181	20241113	172100	34840738	1964	1964	1964	1964	0
182	20241113	172000	34840738	1964	1964	1964	1964	473
183	20241113	171900	34840738	1964	1964	1964	1964	0
184	20241113	171800	34840738	1964	1964	1964	1964	0
185	20241113	171700	34840738	1964	1964	1964	1964	0
186	20241113	171600	34840738	1964	1964	1964	1964	0
187	20241113	171500	34840738	1964	1964	1964	1964	0
188	20241113	171400	34840738	1964	1964	1964	1964	0
189	20241113	171300	34840738	1964	1964	1964	1964	0
190	20241113	171200	34840738	1964	1964	1964	1964	0
191	20241113	171100	34840738	1964	1964	1964	1964	0
192	20241113	171000	34840738	1964	1964	1964	1964	0
193	20241113	170900	34840738	1964	1964	1964	1964	0
194	20241113	170800	34840738	1964	1964	1964	1964	0
195	20241113	170700	34840738	1964	1964	1964	1964	0
196	20241113	170600	34840738	1964	1964	1964	1964	0
197	20241113	170500	34840738	1964	1964	1964	1964	0
198	20241113	170400	34840738	1964	1964	1964	1964	0
199	20241113	170300	34840738	1964	1964	1964	1964	0
200	20241113	170200	34840738	1964	1964	1964	1964	0
201	20241113	170100	34840738	1964	1964	1964	1964	0
202	20241113	170000	34840738	1964	1964	1964	1964	0
203	20241113	165900	34840738	1964	1964	1964	1964	0
204	20241113	165800	34840738	1964	1964	1964	1964	0
205	20241113	165700	34840738	1964	1964	1964	1964	0
206	20241113	165600	34840738	1964	1964	1964	1964	0
207	20241113	165500	34840738	1964	1964	1964	1964	0
208	20241113	165400	34840738	1964	1964	1964	1964	0
209	20241113	165300	34840738	1964	1964	1964	1964	0
210	20241113	165200	34840738	1964	1964	1964	1964	0
211	20241113	165100	34840738	1964	1964	1964	1964	0
212	20241113	165000	34840738	1964	1964	1964	1964	473
213	20241113	164900	34840738	1964	1964	1964	1964	0
214	20241113	164800	34840738	1964	1964	1964	1964	0
215	20241113	164700	34840738	1964	1964	1964	1964	0
216	20241113	164600	34840738	1964	1964	1964	1964	0
217	20241113	164500	34840738	1964	1964	1964	1964	0
218	20241113	164400	34840738	1964	1964	1964	1964	0
219	20241113	164300	34840738	1964	1964	1964	1964	0
220	20241113	164200	34840738	1964	1964	1964	1964	0
221	20241113	164100	34840738	1964	1964	1964	1964	0
222	20241113	164000	34840738	1964	1964	1964	1964	0
223	20241113	163900	34840738	1964	1964	1964	1964	0
224	20241113	163800	34840738	1964	1964	1964	1964	0
225	20241113	163700	34840738	1964	1964	1964	1964	0
226	20241113	163600	34840738	1964	1964	1964	1964	0
227	20241113	163500	34840738	1964	1964	1964	1964	0
228	20241113	163400	34840738	1964	1964	1964	1964	0
229	20241113	163300	34840738	1964	1964	1964	1964	0
230	20241113	163200	34840738	1964	1964	1964	1964	0
231	20241113	163100	34840738	1964	1964	1964	1964	0
232	20241113	163000	34840738	1964	1964	1964	1964	0
233	20241113	162900	34840738	1964	1964	1964	1964	0
234	20241113	162800	34840738	1964	1964	1964	1964	0
235	20241113	162700	34840738	1964	1964	1964	1964	0
236	20241113	162600	34840738	1964	1964	1964	1964	0
237	20241113	162500	34840738	1964	1964	1964	1964	0
238	20241113	162400	34840738	1964	1964	1964	1964	0
239	20241113	162300	34840738	1964	1964	1964	1964	0
240	20241113	162200	34840738	1964	1964	1964	1964	0
241	20241113	162100	34840738	1964	1964	1964	1964	0
242	20241113	162000	34840738	1964	1964	1964	1964	473
243	20241113	161900	34840738	1964	1964	1964	1964	0
244	20241113	161800	34840738	1964	1964	1964	1964	0
245	20241113	161700	34840738	1964	1964	1964	1964	0
246	20241113	161600	34840738	1964	1964	1964	1964	0
247	20241113	161500	34840738	1964	1964	1964	1964	0
248	20241113	161400	34840738	1964	1964	1964	1964	0
249	20241113	161300	34840738	1964	1964	1964	1964	0
250	20241113	161200	34840738	1964	1964	1964	1964	0
251	20241113	161100	34840738	1964	1964	1964	1964	0
252	20241113	161000	34840738	1964	1964	1964	1964	0
253	20241113	160900	34840738	1964	1964	1964	1964	0
254	20241113	160800	34840738	1964	1964	1964	1964	0
255	20241113	160700	34840738	1964	1964	1964	1964	0
256	20241113	160600	34840738	1964	1964	1964	1964	0
257	20241113	160500	34840738	1964	1964	1964	1964	0
258	20241113	160400	34840738	1964	1964	1964	1964	0
259	20241113	160300	34840738	1964	1964	1964	1964	0
260	20241113	160200	34840738	1964	1964	1964	1964	0
261	20241113	160100	34840738	1964	1964	1964	1964	0
262	20241113	160000	34840738	1964	1964	1964	1964	0
263	20241113	155900	34840738	1964	1964	1964	1964	0
264	20241113	155800	34840738	1964	1964	1964	1964	0
265	20241113	155700	34840738	1964	1964	1964	1964	0
266	20241113	155600	34840738	1964	1964	1964	1964	0
267	20241113	155500	34840738	1964	1964	1964	1964	0
268	20241113	155400	34840738	1964	1964	1964	1964	0
269	20241113	155300	34840738	1964	1964	1964	1964	0
270	20241113	155200	34840738	1964	1964	1964	1964	0
271	20241113	155100	34840738	1964	1964	1964	1964	0
272	20241113	155000	34840738	1964	1964	1964	1964	473
273	20241113	154900	34840738	1964	1964	1964	1964	0
274	20241113	154800	34840738	1964	1964	1964	1964	0
275	20241113	154700	34840738	1964	1964	1964	1964	0
276	20241113	154600	34840738	1964	1964	1964	1964	0
277	20241113	154500	34840738	1964	1964	1964	1964	0
278	20241113	154400	34840738	1964	1964	1964	1964	0
279	20241113	154300	34840738	1964	1964	1964	1964	0
280	20241113	154200	34840738	1964	1964	1964	1964	0
281	20241113	154100	34840738	1964	1964	1964	1964	0
282	20241113	154000	34840738	1964	1964	1964	1964	0
283	20241113	153900	34840738	1964	1964	1964	1964	0
284	20241113	153800	34840738	1964	1964	1964	1964	0
285	20241113	153700	34840738	1964	1964	1964	1964	0
286	20241113	153600	34840738	1964	1964	1964	1964	0
287	20241113	153500	34840738	1964	1964	1964	1964	0
288	20241113	153400	34840738	1964	1964	1964	1964	0
289	20241113	153300	34840738	1964	1964	1964	1964	0
290	20241113	153200	34840738	1964	1964	1964	1964	0
291	20241113	153100	34840738	1964	1964	1964	1964	0
292	20241113	153000	34840738	1964	1964	1964	1964	473
293	20241113	152900	33911766	1967	1967	1967	1967	0
294	20241113	152800	33911766	1967	1967	1967	1967	0
295	20241113	152700	33911766	1967	1967	1967	1967	0
296	20241113	152600	33911766	1967	1967	1967	1967	0
297	20241113	152500	33911766	1967	1967	1967	1967	0
298	20241113	152400	33911766	1967	1967	1967	1967	0
299	20241113	152300	33911766	1967	1967	1967	1967	0
300	20241113	152200	33911766	1967	1967	1967	1967	0
301	20241113	152100	33911766	1967	1967	1967	1967	0
302	20241113	152000	33911766	1967	1967	1967	1967	0
303	20241113	151900	33911766	1967	1967	1967	1967	1
304	20241113	151800	33909799	1970	1970	1970	1970	139
305	20241113	151700	33635969	1971	1971	1971	1971	0
306	20241113	151600	33635969	1971	1971	1971	1971	0
307	20241113	151500	33635969	1971	1971	1971	1971	0
308	20241113	151400	33635969	1971	1971	1971	1971	0
309	20241113	151300	33635969	1971	1971	1971	1971	490
310	20241113	151200	32670179	1971	1971	1971	1971	17
311	20241113	151100	32636672	1971	1971	1971	1971	2
312	20241113	151000	32632730	1971	1971	1971	1971	0
313	20241113	150900	32632730	1971	1971	1971	1971	0
314	20241113	150800	32632730	1971	1971	1971	1971	39
315	20241113	150700	32555861	1971	1971	1971	1971	0
316	20241113	150600	32555861	1971	1971	1971	1971	100
317	20241113	150500	32358761	1981	1974	1981	1974	2
318	20241113	150400	32354806	1971	1971	1971	1971	0
319	20241113	150300	32354806	1971	1971	1971	1971	0
320	20241113	150200	32354806	1971	1971	1971	1971	0
321	20241113	150100	32354806	1971	1971	1971	1971	0
322	20241113	150000	32354806	1971	1971	1971	1971	0
323	20241113	145900	32354806	1971	1971	1971	1971	0
324	20241113	145800	32354806	1971	1971	1971	1971	0
325	20241113	145700	32354806	1971	1971	1971	1971	0
326	20241113	145600	32354806	1971	1971	1971	1971	0
327	20241113	145500	32354806	1971	1971	1971	1971	8
328	20241113	145400	32339038	1970	1970	1980	1970	111
329	20241113	145300	32119380	1980	1980	1980	1980	0
330	20241113	145200	32119380	1980	1980	1980	1980	0
331	20241113	145100	32119380	1980	1980	1980	1980	0
332	20241113	145000	32119380	1980	1980	1980	1980	0
333	20241113	144900	32119380	1980	1980	1980	1980	0
334	20241113	144800	32119380	1980	1980	1980	1980	0
335	20241113	144700	32119380	1980	1980	1980	1980	0
336	20241113	144600	32119380	1980	1980	1980	1980	0
337	20241113	144500	32119380	1980	1980	1980	1980	0
338	20241113	144400	32119380	1980	1980	1980	1980	0
339	20241113	144300	32119380	1980	1980	1980	1980	0
340	20241113	144200	32119380	1980	1980	1980	1980	0
341	20241113	144100	32119380	1980	1976	1982	1976	469
342	20241113	144000	31190761	1975	1970	1975	1970	9
343	20241113	143900	31173012	1970	1970	1970	1970	68
344	20241113	143800	31039052	1967	1967	1967	1967	81
345	20241113	143700	30879725	1967	1966	1967	1966	57
346	20241113	143600	30767624	1966	1966	1966	1966	81
347	20241113	143500	30608378	1966	1964	1966	1964	73
348	20241113	143400	30464866	1965	1965	1984	1965	154
349	20241113	143300	30160728	1977	1973	1979	1973	144
350	20241113	143200	29876049	1971	1968	1971	1968	10
351	20241113	143100	29856357	1966	1966	1966	1966	3
352	20241113	143000	29850459	1968	1968	1968	1968	1
353	20241113	142900	29848491	1964	1964	1964	1964	38
354	20241113	142800	29773859	1964	1964	1964	1964	50
355	20241113	142700	29675659	1964	1964	1964	1964	31
356	20241113	142600	29614775	1962	1965	1965	1962	2
357	20241113	142500	29610848	1967	1968	1968	1967	18
358	20241113	142400	29575425	1971	1971	1971	1971	8
359	20241113	142300	29559657	1971	1971	1971	1971	0
360	20241113	142200	29559657	1971	1971	1971	1971	0
361	20241113	142100	29559657	1971	1971	1971	1971	0
362	20241113	142000	29559657	1971	1971	1971	1971	0
363	20241113	141900	29559657	1971	1971	1971	1971	0
364	20241113	141800	29559657	1971	1971	1971	1971	0
365	20241113	141700	29559657	1971	1971	1971	1971	0
366	20241113	141600	29559657	1971	1971	1971	1971	0
367	20241113	141500	29559657	1971	1971	1971	1971	0
368	20241113	141400	29559657	1971	1971	1971	1971	0
369	20241113	141300	29559657	1971	1971	1971	1971	1
370	20241113	141200	29557686	1972	1972	1972	1972	0
371	20241113	141100	29557686	1972	1972	1972	1972	0
372	20241113	141000	29557686	1972	1972	1972	1972	0
373	20241113	140900	29557686	1972	1976	1976	1972	4
374	20241113	140800	29549792	1971	1971	1971	1971	0
375	20241113	140700	29549792	1971	1971	1971	1971	0
376	20241113	140600	29549792	1971	1971	1971	1971	0
377	20241113	140500	29549792	1971	1971	1971	1971	1
378	20241113	140400	29547821	1971	1988	1988	1971	55
379	20241113	140300	29438604	1988	1982	1988	1982	22
380	20241113	140200	29394941	1980	1974	1980	1974	14
381	20241113	140100	29367257	1964	1963	1964	1963	7
382	20241113	140000	29353514	1963	1964	1964	1963	24
383	20241113	135900	29306401	1978	1975	1979	1975	17
384	20241113	135800	29272780	1970	1962	1970	1962	12
385	20241113	135700	29249214	1962	1962	1962	1962	92
386	20241113	135600	29068710	1962	1962	1962	1962	0
387	20241113	135500	29068710	1962	1962	1962	1962	0
388	20241113	135400	29068710	1962	1962	1962	1962	0
389	20241113	135300	29068710	1962	1962	1962	1962	0
390	20241113	135200	29068710	1962	1962	1962	1962	0
391	20241113	135100	29068710	1962	1962	1962	1962	0
392	20241113	135000	29068710	1962	1962	1962	1962	0
393	20241113	134900	29068710	1962	1962	1962	1962	0
394	20241113	134800	29068710	1962	1962	1962	1962	0
395	20241113	134700	29068710	1962	1962	1962	1962	0
396	20241113	134600	29068710	1962	1962	1962	1962	0
397	20241113	134500	29068710	1962	1962	1962	1962	0
398	20241113	134400	29068710	1962	1962	1962	1962	0
399	20241113	134300	29068710	1962	1962	1962	1962	0
400	20241113	134200	29068710	1962	1962	1962	1962	0
401	20241113	134100	29068710	1962	1962	1962	1962	0
402	20241113	134000	29068710	1962	1962	1962	1962	0
403	20241113	133900	29068710	1962	1962	1962	1962	0
404	20241113	133800	29068710	1962	1962	1962	1962	0
405	20241113	133700	29068710	1962	1962	1962	1962	0
406	20241113	133600	29068710	1962	1962	1962	1962	0
407	20241113	133500	29068710	1962	1962	1962	1962	0
408	20241113	133400	29068710	1962	1962	1962	1962	0
409	20241113	133300	29068710	1962	1962	1962	1962	0
410	20241113	133200	29068710	1962	1962	1962	1962	0
411	20241113	133100	29068710	1962	1962	1962	1962	0
412	20241113	133000	29068710	1962	1962	1962	1962	0
413	20241113	132900	29068710	1962	1962	1962	1962	0
414	20241113	132800	29068710	1962	1962	1962	1962	0
415	20241113	132700	29068710	1962	1962	1962	1962	0
416	20241113	132600	29068710	1962	1962	1962	1962	11
417	20241113	132500	29047128	1960	1960	1960	1960	0
418	20241113	132400	29047128	1960	1960	1960	1960	0
419	20241113	132300	29047128	1960	1960	1960	1960	0
420	20241113	132200	29047128	1960	1960	1960	1960	0
421	20241113	132100	29047128	1960	1960	1960	1960	2
422	20241113	132000	29043208	1963	1963	1963	1963	0
423	20241113	131900	29043208	1963	1963	1963	1963	0
424	20241113	131800	29043208	1963	1963	1963	1963	0
425	20241113	131700	29043208	1963	1963	1963	1963	0
426	20241113	131600	29043208	1963	1960	1963	1960	401
427	20241113	131500	28256048	1963	1963	1963	1963	46
428	20241113	131400	28165750	1963	1963	1963	1963	324
429	20241113	131300	27529738	1960	1964	1964	1960	85
430	20241113	131200	27363110	1966	1966	1966	1966	85
431	20241113	131100	27196000	1980	1980	1981	1980	26
432	20241113	131000	27144519	1960	1963	1963	1960	118
433	20241113	130900	26913204	1965	1965	1965	1965	0
434	20241113	130800	26913204	1965	1965	1965	1965	0
435	20241113	130700	26913204	1965	1980	1983	1965	892
436	20241113	130600	25149623	1974	1974	1974	1974	5
437	20241113	130500	25139753	1967	1963	1967	1963	26
438	20241113	130400	25088687	1963	1963	1965	1961	433
439	20241113	130300	24238525	1964	1984	1984	1964	33
440	20241113	130200	24173317	1984	1985	1985	1984	3
441	20241113	130100	24167363	1983	1983	1985	1981	883
442	20241113	130000	22416354	1983	1970	1983	1970	6
443	20241113	125900	22404472	1966	1962	1966	1962	310
444	20241113	125800	21795939	1968	1971	1971	1965	91
445	20241113	125700	21616851	1987	1985	1989	1982	439
446	20241113	125600	20744852	1985	1979	1985	1979	41
447	20241113	125500	20663596	1974	1972	1977	1971	17
448	20241113	125400	20630046	1968	1975	1980	1968	47
449	20241113	125300	20537123	1964	1964	1964	1964	32
450	20241113	125200	20474275	1964	1963	1964	1963	60
451	20241113	125100	20356454	1963	1966	1966	1961	36
452	20241113	125000	20285767	1964	1964	1964	1964	0
453	20241113	124900	20285767	1964	1963	1965	1963	120
454	20241113	124800	20050180	1963	1965	1965	1960	97
455	20241113	124700	19859771	1968	1968	1968	1968	1
456	20241113	124600	19857803	1980	1980	1980	1980	0
457	20241113	124500	19857803	1980	1984	1988	1980	530
458	20241113	124400	18805596	1982	1977	1983	1977	23
459	20241113	124300	18760024	1976	1974	1976	1972	123
460	20241113	124200	18516996	1974	1969	1974	1969	75
461	20241113	124100	18369283	1969	1969	1969	1969	1
462	20241113	124000	18367314	1976	1964	1976	1964	47
463	20241113	123900	18274945	1964	1964	1964	1964	44
464	20241113	123800	18188529	1964	1964	1964	1964	8
465	20241113	123700	18172817	1964	1964	1964	1964	34
466	20241113	123600	18106041	1974	1974	1975	1974	388
467	20241113	123500	17340113	1973	1969	1974	1969	29
468	20241113	123400	17282957	1961	1961	1961	1961	626
469	20241113	123300	16055371	1961	1961	1961	1960	218
470	20241113	123200	15627899	1961	1961	1961	1961	0
471	20241113	123100	15627899	1961	1961	1961	1961	0
472	20241113	123000	15627899	1961	1961	1961	1961	0
473	20241113	122900	15627899	1961	1961	1961	1961	0
474	20241113	122800	15627899	1961	1961	1961	1961	0
475	20241113	122700	15627899	1961	1961	1961	1961	0
476	20241113	122600	15627899	1961	1961	1961	1961	0
477	20241113	122500	15627899	1961	1961	1961	1961	0
478	20241113	122400	15627899	1961	1961	1961	1961	0
479	20241113	122300	15627899	1961	1961	1961	1961	0
480	20241113	122200	15627899	1961	1961	1961	1961	0
481	20241113	122100	15627899	1961	1961	1961	1961	0
482	20241113	122000	15627899	1961	1961	1961	1961	0
483	20241113	121900	15627899	1961	1961	1961	1961	0
484	20241113	121800	15627899	1961	1961	1961	1961	0
485	20241113	121700	15627899	1961	1961	1961	1961	0
486	20241113	121600	15627899	1961	1961	1961	1961	0
487	20241113	121500	15627899	1961	1961	1961	1961	0
488	20241113	121400	15627899	1961	1961	1961	1961	0
489	20241113	121300	15627899	1961	1961	1961	1961	0
490	20241113	121200	15627899	1961	1961	1961	1961	0
491	20241113	121100	15627899	1961	1961	1961	1961	0
492	20241113	121000	15627899	1961	1961	1961	1961	0
493	20241113	120900	15627899	1961	1961	1961	1961	0
494	20241113	120800	15627899	1961	1961	1961	1961	0
495	20241113	120700	15627899	1961	1961	1961	1961	0
496	20241113	120600	15627899	1961	1961	1961	1961	0
497	20241113	120500	15627899	1961	1961	1961	1961	0
498	20241113	120400	15627899	1961	1961	1961	1961	0
499	20241113	120300	15627899	1961	1961	1961	1961	0
500	20241113	120200	15627899	1961	1961	1961	1961	0
501	20241113	120100	15627899	1961	1961	1961	1961	0
502	20241113	120000	15627899	1961	1961	1961	1961	0
503	20241113	115900	15627899	1961	1961	1961	1961	0
504	20241113	115800	15627899	1961	1961	1961	1961	0
505	20241113	115700	15627899	1961	1961	1961	1961	0
506	20241113	115600	15627899	1961	1961	1961	1961	0
507	20241113	115500	15627899	1961	1961	1961	1961	0
508	20241113	115400	15627899	1961	1961	1961	1961	0
509	20241113	115300	15627899	1961	1961	1961	1961	0
510	20241113	115200	15627899	1961	1961	1961	1961	0
511	20241113	115100	15627899	1961	1961	1961	1961	0
512	20241113	115000	15627899	1961	1961	1961	1961	0
513	20241113	114900	15627899	1961	1961	1961	1961	0
514	20241113	114800	15627899	1961	1961	1961	1961	2
515	20241113	114700	15623977	1960	1960	1960	1960	0
516	20241113	114600	15623977	1960	1960	1960	1960	0
517	20241113	114500	15623977	1960	1960	1960	1960	0
518	20241113	114400	15623977	1960	1960	1960	1960	0
519	20241113	114300	15623977	1960	1960	1960	1960	1
520	20241113	114200	15622017	1960	1960	1960	1960	0
521	20241113	114100	15622017	1960	1960	1960	1960	0
522	20241113	114000	15622017	1960	1961	1961	1960	11
523	20241113	113900	15600447	1961	1961	1961	1961	0
524	20241113	113800	15600447	1961	1961	1961	1961	0
525	20241113	113700	15600447	1961	1961	1961	1961	0
526	20241113	113600	15600447	1961	1961	1961	1961	0
527	20241113	113500	15600447	1961	1961	1961	1961	0
528	20241113	113400	15600447	1961	1961	1961	1961	0
529	20241113	113300	15600447	1961	1961	1961	1961	0
530	20241113	113200	15600447	1961	1961	1961	1961	0
531	20241113	113100	15600447	1961	1961	1961	1961	0
532	20241113	113000	15600447	1961	1961	1961	1961	0
533	20241113	112900	15600447	1961	1961	1961	1961	0
534	20241113	112800	15600447	1961	1961	1961	1961	0
535	20241113	112700	15600447	1961	1961	1961	1961	0
536	20241113	112600	15600447	1961	1961	1961	1961	0
537	20241113	112500	15600447	1961	1961	1961	1961	0
538	20241113	112400	15600447	1961	1961	1961	1961	0
539	20241113	112300	15600447	1961	1961	1961	1961	0
540	20241113	112200	15600447	1961	1961	1961	1961	0
541	20241113	112100	15600447	1961	1961	1961	1961	0
542	20241113	112000	15600447	1961	1961	1961	1961	0
543	20241113	111900	15600447	1961	1961	1961	1961	0
544	20241113	111800	15600447	1961	1961	1961	1961	0
545	20241113	111700	15600447	1961	1961	1961	1961	0
546	20241113	111600	15600447	1961	1961	1961	1961	0
547	20241113	111500	15600447	1961	1961	1961	1961	0
548	20241113	111400	15600447	1961	1961	1961	1961	1
549	20241113	111300	15598486	1961	1961	1961	1961	0
550	20241113	111200	15598486	1961	1962	1962	1961	175
551	20241113	111100	15255137	1963	1963	1963	1963	0
552	20241113	111000	15255137	1963	1963	1963	1963	0
553	20241113	110900	15255137	1963	1963	1963	1963	815
554	20241113	110800	13655292	1963	1963	1963	1963	0
555	20241113	110700	13655292	1963	1963	1963	1963	0
556	20241113	110600	13655292	1963	1963	1963	1963	0
557	20241113	110500	13655292	1963	1963	1963	1963	0
558	20241113	110400	13655292	1963	1963	1963	1963	0
559	20241113	110300	13655292	1963	1963	1963	1963	0
560	20241113	110200	13655292	1963	1963	1963	1963	0
561	20241113	110100	13655292	1963	1963	1963	1963	0
562	20241113	110000	13655292	1963	1963	1963	1963	44
563	20241113	105900	13568920	1963	1963	1963	1963	0
564	20241113	105800	13568920	1963	1963	1963	1963	0
565	20241113	105700	13568920	1963	1963	1963	1963	0
566	20241113	105600	13568920	1963	1963	1963	1963	0
567	20241113	105500	13568920	1963	1963	1963	1963	0
568	20241113	105400	13568920	1963	1963	1963	1963	0
569	20241113	105300	13568920	1963	1963	1963	1963	0
570	20241113	105200	13568920	1963	1963	1963	1963	0
571	20241113	105100	13568920	1963	1963	1963	1963	0
572	20241113	105000	13568920	1963	1963	1963	1963	0
573	20241113	104900	13568920	1963	1963	1963	1963	0
574	20241113	104800	13568920	1963	1963	1963	1963	0
575	20241113	104700	13568920	1963	1963	1963	1963	0
576	20241113	104600	13568920	1963	1963	1963	1963	0
577	20241113	104500	13568920	1963	1963	1963	1963	0
578	20241113	104400	13568920	1963	1963	1963	1963	0
579	20241113	104300	13568920	1963	1963	1963	1963	0
580	20241113	104200	13568920	1963	1963	1963	1963	0
581	20241113	104100	13568920	1963	1963	1963	1963	0
582	20241113	104000	13568920	1963	1963	1963	1963	0
583	20241113	103900	13568920	1963	1963	1963	1963	0
584	20241113	103800	13568920	1963	1963	1963	1963	0
585	20241113	103700	13568920	1963	1963	1963	1963	0
586	20241113	103600	13568920	1963	1963	1963	1963	0
587	20241113	103500	13568920	1963	1963	1963	1963	0
588	20241113	103400	13568920	1963	1963	1963	1963	0
589	20241113	103300	13568920	1963	1963	1963	1963	1071
590	20241113	103200	11466547	1963	1963	1963	1963	0
591	20241113	103100	11466547	1963	1963	1963	1963	0
592	20241113	103000	11466547	1963	1963	1963	1963	0
593	20241113	102900	11466547	1963	1963	1963	1963	0
594	20241113	102800	11466547	1963	1963	1963	1963	0
595	20241113	102700	11466547	1963	1963	1963	1963	0
596	20241113	102600	11466547	1963	1963	1963	1963	0
597	20241113	102500	11466547	1963	1963	1963	1963	0
598	20241113	102400	11466547	1963	1963	1963	1963	0
599	20241113	102300	11466547	1963	1963	1963	1963	0
600	20241113	102200	11466547	1963	1963	1963	1963	0
601	20241113	102100	11466547	1963	1963	1963	1963	0
602	20241113	102000	11466547	1963	1963	1963	1963	72
603	20241113	101900	11325211	1966	1966	1966	1966	0
604	20241113	101800	11325211	1966	1966	1966	1966	0
605	20241113	101700	11325211	1966	1966	1966	1966	0
606	20241113	101600	11325211	1966	1966	1966	1966	0
607	20241113	101500	11325211	1966	1963	1966	1963	502
608	20241113	101400	10338285	1966	1966	1966	1966	0
609	20241113	101300	10338285	1966	1966	1966	1966	50
610	20241113	101200	10239985	1966	1966	1966	1966	0
611	20241113	101100	10239985	1966	1966	1966	1966	0
612	20241113	101000	10239985	1966	1966	1966	1966	0
613	20241113	100900	10239985	1966	1966	1966	1966	0
614	20241113	100800	10239985	1966	1966	1966	1966	0
615	20241113	100700	10239985	1966	1966	1966	1966	0
616	20241113	100600	10239985	1966	1966	1966	1966	0
617	20241113	100500	10239985	1966	1966	1966	1966	0
618	20241113	100400	10239985	1966	1966	1966	1966	0
619	20241113	100300	10239985	1966	1966	1966	1966	5
620	20241113	100200	10230155	1964	1965	1965	1964	752
621	20241113	100100	8753225	1966	1966	1966	1966	0
622	20241113	100000	8753225	1966	1966	1966	1966	0
623	20241113	095900	8753225	1966	1966	1966	1966	0
624	20241113	095800	8753225	1966	1966	1966	1966	0
625	20241113	095700	8753225	1966	1966	1966	1966	0
626	20241113	095600	8753225	1966	1966	1966	1966	0
627	20241113	095500	8753225	1966	1966	1966	1966	0
628	20241113	095400	8753225	1966	1966	1966	1966	0
629	20241113	095300	8753225	1966	1966	1966	1966	0
630	20241113	095200	8753225	1966	1966	1966	1966	0
631	20241113	095100	8753225	1966	1966	1966	1966	2
632	20241113	095000	8749293	1966	1966	1966	1966	10
633	20241113	094900	8729633	1963	1963	1963	1963	0
634	20241113	094800	8729633	1963	1963	1963	1963	0
635	20241113	094700	8729633	1963	1963	1963	1963	799
636	20241113	094600	7161196	1963	1962	1963	1962	2839
637	20241113	094500	1591065	1962	1962	1962	1962	0
638	20241113	094400	1591065	1962	1962	1962	1962	100
639	20241113	094300	1394865	1962	1962	1962	1962	0
640	20241113	094200	1394865	1962	1962	1962	1962	0
641	20241113	094100	1394865	1962	1962	1962	1962	0
642	20241113	094000	1394865	1962	1962	1962	1962	0
643	20241113	093900	1394865	1962	1962	1962	1962	0
644	20241113	093800	1394865	1962	1962	1962	1962	0
645	20241113	093700	1394865	1962	1962	1962	1962	0
646	20241113	093600	1394865	1962	1962	1962	1962	0
647	20241113	093500	1394865	1962	1962	1962	1962	0
648	20241113	093400	1394865	1962	1962	1962	1962	24
649	20241113	093300	1347777	1961	1961	1961	1961	198
650	20241113	093200	959499	1961	1961	1961	1961	0
651	20241113	093100	959499	1961	1961	1961	1961	0
652	20241113	093000	959499	1961	1961	1961	1961	0
653	20241113	092900	959499	1961	1961	1961	1961	2
654	20241113	092800	955577	1961	1961	1961	1961	0
655	20241113	092700	955577	1961	1961	1961	1961	0
656	20241113	092600	955577	1961	1961	1961	1961	0
657	20241113	092500	955577	1961	1961	1961	1961	0
658	20241113	092400	955577	1961	1961	1961	1961	0
659	20241113	092300	955577	1961	1961	1961	1961	0
660	20241113	092200	955577	1961	1961	1961	1961	0
661	20241113	092100	955577	1961	1961	1961	1961	0
662	20241113	092000	955577	1961	1961	1961	1961	0
663	20241113	091900	955577	1961	1962	1962	1961	4
664	20241113	091800	947731	1956	1956	1956	1956	0
665	20241113	091700	947731	1956	1956	1956	1956	0
666	20241113	091600	947731	1956	1956	1956	1956	1
667	20241113	091500	945775	1959	1959	1959	1959	0
668	20241113	091400	945775	1959	1960	1960	1959	22
669	20241113	091300	902666	1962	1962	1962	1962	0
670	20241113	091200	902666	1962	1962	1962	1962	0
671	20241113	091100	902666	1962	1962	1962	1962	0
672	20241113	091000	902666	1962	1963	1963	1962	71
673	20241113	090900	763361	1962	1962	1962	1962	0
674	20241113	090800	763361	1962	1962	1962	1962	0
675	20241113	090700	763361	1962	1971	1971	1962	166
676	20241113	090600	437174	1977	1971	1977	1971	51
677	20241113	090500	336647	1977	1977	1977	1977	0
678	20241113	090400	336647	1977	1977	1977	1977	121
679	20241113	090300	97430	1988	1988	1988	1988	0
680	20241113	090200	97430	1988	1988	1988	1988	0
681	20241113	090100	97430	1988	1988	1988	1988	0
682	20241113	090000	97430	1988	1989	1989	1980	49