KissMeData/201490/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203200	298153355	1935	1935	1935	1935	8416
3	20241112	203100	298153355	1935	1935	1935	1935	0
4	20241112	203000	298153355	1935	1935	1935	1935	0
5	20241112	202900	298153355	1935	1935	1935	1935	0
6	20241112	202800	298153355	1935	1935	1935	1935	0
7	20241112	202700	298153355	1935	1935	1935	1935	0
8	20241112	202600	298153355	1935	1935	1935	1935	0
9	20241112	202500	298153355	1935	1935	1935	1935	0
10	20241112	202400	298153355	1935	1935	1935	1935	0
11	20241112	202300	298153355	1935	1935	1935	1935	0
12	20241112	202200	298153355	1935	1935	1935	1935	0
13	20241112	202100	298153355	1935	1935	1935	1935	0
14	20241112	202000	298153355	1935	1935	1935	1935	0
15	20241112	201900	298153355	1935	1935	1935	1935	0
16	20241112	201800	298153355	1935	1935	1935	1935	0
17	20241112	201700	298153355	1935	1935	1935	1935	0
18	20241112	201600	298153355	1935	1935	1935	1935	0
19	20241112	201500	298153355	1935	1935	1935	1935	0
20	20241112	201400	298153355	1935	1935	1935	1935	0
21	20241112	201300	298153355	1935	1935	1935	1935	0
22	20241112	201200	298153355	1935	1935	1935	1935	0
23	20241112	201100	298153355	1935	1935	1935	1935	0
24	20241112	201000	298153355	1935	1935	1935	1935	0
25	20241112	200900	298153355	1935	1935	1935	1935	0
26	20241112	200800	298153355	1935	1935	1935	1935	0
27	20241112	200700	298153355	1935	1935	1935	1935	0
28	20241112	200600	298153355	1935	1935	1935	1935	0
29	20241112	200500	298153355	1935	1935	1935	1935	0
30	20241112	200400	298153355	1935	1935	1935	1935	0
31	20241112	200300	298153355	1935	1935	1935	1935	0
32	20241112	200200	298153355	1935	1935	1935	1935	8416
33	20241112	200100	298153355	1935	1935	1935	1935	0
34	20241112	200000	298153355	1935	1935	1935	1935	0
35	20241112	195900	298153355	1935	1935	1935	1935	0
36	20241112	195800	298153355	1935	1935	1935	1935	0
37	20241112	195700	298153355	1935	1935	1935	1935	0
38	20241112	195600	298153355	1935	1935	1935	1935	0
39	20241112	195500	298153355	1935	1935	1935	1935	0
40	20241112	195400	298153355	1935	1935	1935	1935	0
41	20241112	195300	298153355	1935	1935	1935	1935	0
42	20241112	195200	298153355	1935	1935	1935	1935	0
43	20241112	195100	298153355	1935	1935	1935	1935	0
44	20241112	195000	298153355	1935	1935	1935	1935	0
45	20241112	194900	298153355	1935	1935	1935	1935	0
46	20241112	194800	298153355	1935	1935	1935	1935	0
47	20241112	194700	298153355	1935	1935	1935	1935	0
48	20241112	194600	298153355	1935	1935	1935	1935	0
49	20241112	194500	298153355	1935	1935	1935	1935	0
50	20241112	194400	298153355	1935	1935	1935	1935	0
51	20241112	194300	298153355	1935	1935	1935	1935	0
52	20241112	194200	298153355	1935	1935	1935	1935	0
53	20241112	194100	298153355	1935	1935	1935	1935	0
54	20241112	194000	298153355	1935	1935	1935	1935	0
55	20241112	193900	298153355	1935	1935	1935	1935	0
56	20241112	193800	298153355	1935	1935	1935	1935	0
57	20241112	193700	298153355	1935	1935	1935	1935	0
58	20241112	193600	298153355	1935	1935	1935	1935	0
59	20241112	193500	298153355	1935	1935	1935	1935	0
60	20241112	193400	298153355	1935	1935	1935	1935	0
61	20241112	193300	298153355	1935	1935	1935	1935	0
62	20241112	193200	298153355	1935	1935	1935	1935	8416
63	20241112	193100	298153355	1935	1935	1935	1935	0
64	20241112	193000	298153355	1935	1935	1935	1935	0
65	20241112	192900	298153355	1935	1935	1935	1935	0
66	20241112	192800	298153355	1935	1935	1935	1935	0
67	20241112	192700	298153355	1935	1935	1935	1935	0
68	20241112	192600	298153355	1935	1935	1935	1935	0
69	20241112	192500	298153355	1935	1935	1935	1935	0
70	20241112	192400	298153355	1935	1935	1935	1935	0
71	20241112	192300	298153355	1935	1935	1935	1935	0
72	20241112	192200	298153355	1935	1935	1935	1935	0
73	20241112	192100	298153355	1935	1935	1935	1935	0
74	20241112	192000	298153355	1935	1935	1935	1935	0
75	20241112	191900	298153355	1935	1935	1935	1935	0
76	20241112	191800	298153355	1935	1935	1935	1935	0
77	20241112	191700	298153355	1935	1935	1935	1935	0
78	20241112	191600	298153355	1935	1935	1935	1935	0
79	20241112	191500	298153355	1935	1935	1935	1935	0
80	20241112	191400	298153355	1935	1935	1935	1935	0
81	20241112	191300	298153355	1935	1935	1935	1935	0
82	20241112	191200	298153355	1935	1935	1935	1935	0
83	20241112	191100	298153355	1935	1935	1935	1935	0
84	20241112	191000	298153355	1935	1935	1935	1935	0
85	20241112	190900	298153355	1935	1935	1935	1935	0
86	20241112	190800	298153355	1935	1935	1935	1935	0
87	20241112	190700	298153355	1935	1935	1935	1935	0
88	20241112	190600	298153355	1935	1935	1935	1935	0
89	20241112	190500	298153355	1935	1935	1935	1935	0
90	20241112	190400	298153355	1935	1935	1935	1935	0
91	20241112	190300	298153355	1935	1935	1935	1935	0
92	20241112	190200	298153355	1935	1935	1935	1935	8416
93	20241112	190100	298153355	1935	1935	1935	1935	0
94	20241112	190000	298153355	1935	1935	1935	1935	0
95	20241112	185900	298153355	1935	1935	1935	1935	0
96	20241112	185800	298153355	1935	1935	1935	1935	0
97	20241112	185700	298153355	1935	1935	1935	1935	0
98	20241112	185600	298153355	1935	1935	1935	1935	0
99	20241112	185500	298153355	1935	1935	1935	1935	0
100	20241112	185400	298153355	1935	1935	1935	1935	0
101	20241112	185300	298153355	1935	1935	1935	1935	0
102	20241112	185200	298153355	1935	1935	1935	1935	0
103	20241112	185100	298153355	1935	1935	1935	1935	0
104	20241112	185000	298153355	1935	1935	1935	1935	0
105	20241112	184900	298153355	1935	1935	1935	1935	0
106	20241112	184800	298153355	1935	1935	1935	1935	0
107	20241112	184700	298153355	1935	1935	1935	1935	0
108	20241112	184600	298153355	1935	1935	1935	1935	0
109	20241112	184500	298153355	1935	1935	1935	1935	0
110	20241112	184400	298153355	1935	1935	1935	1935	0
111	20241112	184300	298153355	1935	1935	1935	1935	0
112	20241112	184200	298153355	1935	1935	1935	1935	0
113	20241112	184100	298153355	1935	1935	1935	1935	0
114	20241112	184000	298153355	1935	1935	1935	1935	0
115	20241112	183900	298153355	1935	1935	1935	1935	0
116	20241112	183800	298153355	1935	1935	1935	1935	0
117	20241112	183700	298153355	1935	1935	1935	1935	0
118	20241112	183600	298153355	1935	1935	1935	1935	0
119	20241112	183500	298153355	1935	1935	1935	1935	0
120	20241112	183400	298153355	1935	1935	1935	1935	0
121	20241112	183300	298153355	1935	1935	1935	1935	0
122	20241112	183200	298153355	1935	1935	1935	1935	8416
123	20241112	183100	298153355	1935	1935	1935	1935	0
124	20241112	183000	298153355	1935	1935	1935	1935	0
125	20241112	182900	298153355	1935	1935	1935	1935	0
126	20241112	182800	298153355	1935	1935	1935	1935	0
127	20241112	182700	298153355	1935	1935	1935	1935	0
128	20241112	182600	298153355	1935	1935	1935	1935	0
129	20241112	182500	298153355	1935	1935	1935	1935	0
130	20241112	182400	298153355	1935	1935	1935	1935	0
131	20241112	182300	298153355	1935	1935	1935	1935	0
132	20241112	182200	298153355	1935	1935	1935	1935	0
133	20241112	182100	298153355	1935	1935	1935	1935	0
134	20241112	182000	298153355	1935	1935	1935	1935	0
135	20241112	181900	298153355	1935	1935	1935	1935	0
136	20241112	181800	298153355	1935	1935	1935	1935	0
137	20241112	181700	298153355	1935	1935	1935	1935	0
138	20241112	181600	298153355	1935	1935	1935	1935	0
139	20241112	181500	298153355	1935	1935	1935	1935	0
140	20241112	181400	298153355	1935	1935	1935	1935	0
141	20241112	181300	298153355	1935	1935	1935	1935	0
142	20241112	181200	298153355	1935	1935	1935	1935	0
143	20241112	181100	298153355	1935	1935	1935	1935	0
144	20241112	181000	298153355	1935	1935	1935	1935	0
145	20241112	180900	298153355	1935	1935	1935	1935	0
146	20241112	180800	298153355	1935	1935	1935	1935	0
147	20241112	180700	298153355	1935	1935	1935	1935	0
148	20241112	180600	298153355	1935	1935	1935	1935	0
149	20241112	180500	298153355	1935	1935	1935	1935	0
150	20241112	180400	298153355	1935	1935	1935	1935	0
151	20241112	180300	298153355	1935	1935	1935	1935	0
152	20241112	180200	298153355	1935	1935	1935	1935	8416
153	20241112	180100	298153355	1935	1935	1935	1935	0
154	20241112	180000	298153355	1935	1935	1935	1935	0
155	20241112	175900	298153355	1935	1935	1935	1935	0
156	20241112	175800	298153355	1935	1935	1935	1935	0
157	20241112	175700	298153355	1935	1935	1935	1935	0
158	20241112	175600	298153355	1935	1935	1935	1935	0
159	20241112	175500	298153355	1935	1935	1935	1935	0
160	20241112	175400	298153355	1935	1935	1935	1935	0
161	20241112	175300	298153355	1935	1935	1935	1935	0
162	20241112	175200	298153355	1935	1935	1935	1935	0
163	20241112	175100	298153355	1935	1935	1935	1935	0
164	20241112	175000	298153355	1935	1935	1935	1935	0
165	20241112	174900	298153355	1935	1935	1935	1935	0
166	20241112	174800	298153355	1935	1935	1935	1935	0
167	20241112	174700	298153355	1935	1935	1935	1935	0
168	20241112	174600	298153355	1935	1935	1935	1935	0
169	20241112	174500	298153355	1935	1935	1935	1935	0
170	20241112	174400	298153355	1935	1935	1935	1935	0
171	20241112	174300	298153355	1935	1935	1935	1935	0
172	20241112	174200	298153355	1935	1935	1935	1935	0
173	20241112	174100	298153355	1935	1935	1935	1935	0
174	20241112	174000	298153355	1935	1935	1935	1935	0
175	20241112	173900	298153355	1935	1935	1935	1935	0
176	20241112	173800	298153355	1935	1935	1935	1935	0
177	20241112	173700	298153355	1935	1935	1935	1935	0
178	20241112	173600	298153355	1935	1935	1935	1935	0
179	20241112	173500	298153355	1935	1935	1935	1935	0
180	20241112	173400	298153355	1935	1935	1935	1935	0
181	20241112	173300	298153355	1935	1935	1935	1935	0
182	20241112	173200	298153355	1935	1935	1935	1935	8416
183	20241112	173100	298153355	1935	1935	1935	1935	0
184	20241112	173000	298153355	1935	1935	1935	1935	0
185	20241112	172900	298153355	1935	1935	1935	1935	0
186	20241112	172800	298153355	1935	1935	1935	1935	0
187	20241112	172700	298153355	1935	1935	1935	1935	0
188	20241112	172600	298153355	1935	1935	1935	1935	0
189	20241112	172500	298153355	1935	1935	1935	1935	0
190	20241112	172400	298153355	1935	1935	1935	1935	0
191	20241112	172300	298153355	1935	1935	1935	1935	0
192	20241112	172200	298153355	1935	1935	1935	1935	0
193	20241112	172100	298153355	1935	1935	1935	1935	0
194	20241112	172000	298153355	1935	1935	1935	1935	0
195	20241112	171900	298153355	1935	1935	1935	1935	0
196	20241112	171800	298153355	1935	1935	1935	1935	0
197	20241112	171700	298153355	1935	1935	1935	1935	0
198	20241112	171600	298153355	1935	1935	1935	1935	0
199	20241112	171500	298153355	1935	1935	1935	1935	0
200	20241112	171400	298153355	1935	1935	1935	1935	0
201	20241112	171300	298153355	1935	1935	1935	1935	0
202	20241112	171200	298153355	1935	1935	1935	1935	0
203	20241112	171100	298153355	1935	1935	1935	1935	0
204	20241112	171000	298153355	1935	1935	1935	1935	0
205	20241112	170900	298153355	1935	1935	1935	1935	0
206	20241112	170800	298153355	1935	1935	1935	1935	0
207	20241112	170700	298153355	1935	1935	1935	1935	0
208	20241112	170600	298153355	1935	1935	1935	1935	0
209	20241112	170500	298153355	1935	1935	1935	1935	0
210	20241112	170400	298153355	1935	1935	1935	1935	0
211	20241112	170300	298153355	1935	1935	1935	1935	0
212	20241112	170200	298153355	1935	1935	1935	1935	8416
213	20241112	170100	298153355	1935	1935	1935	1935	0
214	20241112	170000	298153355	1935	1935	1935	1935	0
215	20241112	165900	298153355	1935	1935	1935	1935	0
216	20241112	165800	298153355	1935	1935	1935	1935	0
217	20241112	165700	298153355	1935	1935	1935	1935	0
218	20241112	165600	298153355	1935	1935	1935	1935	0
219	20241112	165500	298153355	1935	1935	1935	1935	0
220	20241112	165400	298153355	1935	1935	1935	1935	0
221	20241112	165300	298153355	1935	1935	1935	1935	0
222	20241112	165200	298153355	1935	1935	1935	1935	0
223	20241112	165100	298153355	1935	1935	1935	1935	0
224	20241112	165000	298153355	1935	1935	1935	1935	0
225	20241112	164900	298153355	1935	1935	1935	1935	0
226	20241112	164800	298153355	1935	1935	1935	1935	0
227	20241112	164700	298153355	1935	1935	1935	1935	0
228	20241112	164600	298153355	1935	1935	1935	1935	0
229	20241112	164500	298153355	1935	1935	1935	1935	0
230	20241112	164400	298153355	1935	1935	1935	1935	0
231	20241112	164300	298153355	1935	1935	1935	1935	0
232	20241112	164200	298153355	1935	1935	1935	1935	0
233	20241112	164100	298153355	1935	1935	1935	1935	0
234	20241112	164000	298153355	1935	1935	1935	1935	0
235	20241112	163900	298153355	1935	1935	1935	1935	0
236	20241112	163800	298153355	1935	1935	1935	1935	0
237	20241112	163700	298153355	1935	1935	1935	1935	0
238	20241112	163600	298153355	1935	1935	1935	1935	0
239	20241112	163500	298153355	1935	1935	1935	1935	0
240	20241112	163400	298153355	1935	1935	1935	1935	0
241	20241112	163300	298153355	1935	1935	1935	1935	0
242	20241112	163200	298153355	1935	1935	1935	1935	8416
243	20241112	163100	298153355	1935	1935	1935	1935	0
244	20241112	163000	298153355	1935	1935	1935	1935	0
245	20241112	162900	298153355	1935	1935	1935	1935	0
246	20241112	162800	298153355	1935	1935	1935	1935	0
247	20241112	162700	298153355	1935	1935	1935	1935	0
248	20241112	162600	298153355	1935	1935	1935	1935	0
249	20241112	162500	298153355	1935	1935	1935	1935	0
250	20241112	162400	298153355	1935	1935	1935	1935	0
251	20241112	162300	298153355	1935	1935	1935	1935	0
252	20241112	162200	298153355	1935	1935	1935	1935	0
253	20241112	162100	298153355	1935	1935	1935	1935	0
254	20241112	162000	298153355	1935	1935	1935	1935	0
255	20241112	161900	298153355	1935	1935	1935	1935	0
256	20241112	161800	298153355	1935	1935	1935	1935	0
257	20241112	161700	298153355	1935	1935	1935	1935	0
258	20241112	161600	298153355	1935	1935	1935	1935	0
259	20241112	161500	298153355	1935	1935	1935	1935	0
260	20241112	161400	298153355	1935	1935	1935	1935	0
261	20241112	161300	298153355	1935	1935	1935	1935	0
262	20241112	161200	298153355	1935	1935	1935	1935	0
263	20241112	161100	298153355	1935	1935	1935	1935	0
264	20241112	161000	298153355	1935	1935	1935	1935	0
265	20241112	160900	298153355	1935	1935	1935	1935	0
266	20241112	160800	298153355	1935	1935	1935	1935	0
267	20241112	160700	298153355	1935	1935	1935	1935	0
268	20241112	160600	298153355	1935	1935	1935	1935	0
269	20241112	160500	298153355	1935	1935	1935	1935	0
270	20241112	160400	298153355	1935	1935	1935	1935	0
271	20241112	160300	298153355	1935	1935	1935	1935	0
272	20241112	160200	298153355	1935	1935	1935	1935	8416
273	20241112	160100	298153355	1935	1935	1935	1935	0
274	20241112	160000	298153355	1935	1935	1935	1935	0
275	20241112	155900	298153355	1935	1935	1935	1935	0
276	20241112	155800	298153355	1935	1935	1935	1935	0
277	20241112	155700	298153355	1935	1935	1935	1935	0
278	20241112	155600	298153355	1935	1935	1935	1935	0
279	20241112	155500	298153355	1935	1935	1935	1935	0
280	20241112	155400	298153355	1935	1935	1935	1935	0
281	20241112	155300	298153355	1935	1935	1935	1935	0
282	20241112	155200	298153355	1935	1935	1935	1935	0
283	20241112	155100	298153355	1935	1935	1935	1935	0
284	20241112	155000	298153355	1935	1935	1935	1935	0
285	20241112	154900	298153355	1935	1935	1935	1935	0
286	20241112	154800	298153355	1935	1935	1935	1935	0
287	20241112	154700	298153355	1935	1935	1935	1935	0
288	20241112	154600	298153355	1935	1935	1935	1935	0
289	20241112	154500	298153355	1935	1935	1935	1935	0
290	20241112	154400	298153355	1935	1935	1935	1935	0
291	20241112	154300	298153355	1935	1935	1935	1935	0
292	20241112	154200	298153355	1935	1935	1935	1935	0
293	20241112	154100	298153355	1935	1935	1935	1935	0
294	20241112	154000	298153355	1935	1935	1935	1935	0
295	20241112	153900	298153355	1935	1935	1935	1935	0
296	20241112	153800	298153355	1935	1935	1935	1935	0
297	20241112	153700	298153355	1935	1935	1935	1935	0
298	20241112	153600	298153355	1935	1935	1935	1935	0
299	20241112	153500	298153355	1935	1935	1935	1935	0
300	20241112	153400	298153355	1935	1935	1935	1935	0
301	20241112	153300	298153355	1935	1935	1935	1935	0
302	20241112	153200	298153355	1935	1935	1935	1935	8416
303	20241112	153100	298153355	1935	1935	1935	1935	0
304	20241112	153000	298153355	1935	1935	1935	1935	8416
305	20241112	152900	281868395	1940	1940	1940	1940	0
306	20241112	152800	281868395	1940	1940	1940	1940	0
307	20241112	152700	281868395	1940	1940	1940	1940	0
308	20241112	152600	281868395	1940	1940	1940	1940	0
309	20241112	152500	281868395	1940	1940	1940	1940	0
310	20241112	152400	281868395	1940	1940	1940	1940	0
311	20241112	152300	281868395	1940	1940	1940	1940	0
312	20241112	152200	281868395	1940	1940	1940	1940	0
313	20241112	152100	281868395	1940	1940	1940	1940	0
314	20241112	152000	281868395	1940	1940	1940	1940	0
315	20241112	151900	281868395	1940	1960	1960	1940	201
316	20241112	151800	281478435	1939	1940	1940	1939	350
317	20241112	151700	280799635	1940	1960	1960	1940	302
318	20241112	151600	280213715	1960	1960	1960	1960	0
319	20241112	151500	280213715	1960	1960	1960	1960	0
320	20241112	151400	280213715	1960	1960	1960	1960	0
321	20241112	151300	280213715	1960	1960	1960	1960	10
322	20241112	151200	280194115	1960	1960	1960	1960	2
323	20241112	151100	280190195	1940	1940	1940	1940	200
324	20241112	151000	279802195	1960	1960	1960	1960	0
325	20241112	150900	279802195	1960	1940	1960	1940	720
326	20241112	150800	278404995	1940	1943	1943	1940	2000
327	20241112	150700	274521186	1960	1960	1960	1960	0
328	20241112	150600	274521186	1960	1960	1960	1960	0
329	20241112	150500	274521186	1960	1960	1960	1960	1162
330	20241112	150400	272243666	1960	1960	1960	1960	0
331	20241112	150300	272243666	1960	1939	1960	1939	4
332	20241112	150200	272235848	1935	1949	1949	1935	4000
333	20241112	150100	264489151	1961	1961	1961	1961	0
334	20241112	150000	264489151	1961	1961	1961	1961	0
335	20241112	145900	264489151	1961	1961	1961	1961	20
336	20241112	145800	264449931	1961	1960	1961	1949	1311
337	20241112	145700	261893654	1960	1961	1961	1960	385
338	20241112	145600	261138854	1961	1960	1961	1960	23
339	20241112	145500	261093772	1950	1959	1960	1950	114
340	20241112	145400	260871339	1960	1950	1960	1950	401
341	20241112	145300	260088379	1950	1962	1962	1950	2182
342	20241112	145200	255833335	1963	1953	1963	1950	3049
343	20241112	145100	249878624	1953	1961	1961	1953	2500
344	20241112	145000	244985592	1970	1970	1970	1970	1
345	20241112	144900	244983622	1962	1962	1962	1962	0
346	20241112	144800	244983622	1962	1962	1962	1962	1313
347	20241112	144700	242407516	1972	1972	1972	1972	0
348	20241112	144600	242407516	1972	1972	1972	1972	0
349	20241112	144500	242407516	1972	1972	1972	1972	0
350	20241112	144400	242407516	1972	1972	1972	1972	62
351	20241112	144300	242285252	1962	1962	1962	1962	0
352	20241112	144200	242285252	1962	1962	1962	1962	0
353	20241112	144100	242285252	1962	1962	1962	1962	1200
354	20241112	144000	239930852	1962	1971	1971	1962	31
355	20241112	143900	239870003	1973	1962	1973	1962	11
356	20241112	143800	239848410	1960	1965	1974	1960	5801
357	20241112	143700	228468444	1965	1965	1965	1965	152
358	20241112	143600	228169764	1977	1977	1977	1977	80
359	20241112	143500	228011604	1977	1977	1977	1977	3
360	20241112	143400	228005673	1964	1964	1964	1964	0
361	20241112	143300	228005673	1964	1964	1964	1964	0
362	20241112	143200	228005673	1964	1964	1964	1964	0
363	20241112	143100	228005673	1964	1964	1964	1964	0
364	20241112	143000	228005673	1964	1964	1964	1964	1
365	20241112	142900	228003709	1981	1981	1981	1981	1
366	20241112	142800	228001728	1962	1962	1962	1962	0
367	20241112	142700	228001728	1962	1984	1984	1962	55
368	20241112	142600	227893704	1984	1984	1984	1984	0
369	20241112	142500	227893704	1984	1984	1984	1984	0
370	20241112	142400	227893704	1984	1984	1984	1984	1
371	20241112	142300	227891720	1987	1987	1987	1987	0
372	20241112	142200	227891720	1987	1987	1987	1987	0
373	20241112	142100	227891720	1987	1987	1987	1987	0
374	20241112	142000	227891720	1987	1987	1987	1987	0
375	20241112	141900	227891720	1987	1987	1987	1987	0
376	20241112	141800	227891720	1987	1982	1987	1982	150
377	20241112	141700	227594131	1982	1982	1982	1982	10
378	20241112	141600	227574311	1982	1982	1982	1982	0
379	20241112	141500	227574311	1982	1982	1982	1982	0
380	20241112	141400	227574311	1982	1982	1982	1982	0
381	20241112	141300	227574311	1982	1982	1982	1958	191
382	20241112	141200	227198195	1982	1982	1982	1982	509
383	20241112	141100	226189357	1982	1982	1982	1982	0
384	20241112	141000	226189357	1982	1974	1982	1974	2
385	20241112	140900	226185401	1974	1946	1974	1946	112
386	20241112	140800	225964450	1935	1979	1979	1935	5009
387	20241112	140700	216112837	1990	1990	1990	1990	1050
388	20241112	140600	214023337	1991	1991	1991	1991	0
389	20241112	140500	214023337	1991	1991	1991	1991	0
390	20241112	140400	214023337	1991	1988	1991	1988	201
391	20241112	140300	213623149	1981	1981	1981	1981	0
392	20241112	140200	213623149	1981	1981	1981	1978	2070
393	20241112	140100	209527159	1981	1984	1984	1981	1101
394	20241112	140000	207345024	1994	1994	1994	1994	0
395	20241112	135900	207345024	1994	1994	1994	1994	0
396	20241112	135800	207345024	1994	1994	1994	1994	0
397	20241112	135700	207345024	1994	1994	1994	1994	0
398	20241112	135600	207345024	1994	1994	1994	1994	0
399	20241112	135500	207345024	1994	1994	1994	1994	0
400	20241112	135400	207345024	1994	1985	1994	1985	1033
401	20241112	135300	205294510	1985	1986	1986	1985	100
402	20241112	135200	205095930	1990	1990	1990	1990	0
403	20241112	135100	205095930	1990	1990	1990	1990	0
404	20241112	135000	205095930	1990	1990	1990	1990	1
405	20241112	134900	205093940	1996	1996	1996	1996	40
406	20241112	134800	205014100	1997	1997	1997	1997	0
407	20241112	134700	205014100	1997	1997	1997	1997	106
408	20241112	134600	204802418	1997	1997	1997	1997	0
409	20241112	134500	204802418	1997	1987	1997	1986	130
410	20241112	134400	204543888	1997	1997	1997	1997	1
411	20241112	134300	204541891	1986	1986	1986	1986	50
412	20241112	134200	204442591	1986	1986	1998	1986	126
413	20241112	134100	204192336	1986	1986	1986	1986	365
414	20241112	134000	203467446	1986	1986	1986	1986	0
415	20241112	133900	203467446	1986	1986	1986	1986	53
416	20241112	133800	203362188	1988	1993	1993	1988	3674
417	20241112	133700	196053802	2000	2000	2000	2000	0
418	20241112	133600	196053802	2000	2000	2000	2000	0
419	20241112	133500	196053802	2000	2000	2000	2000	0
420	20241112	133400	196053802	2000	2000	2000	2000	1
421	20241112	133300	196051802	1993	2000	2000	1993	29
422	20241112	133200	195993942	1993	1993	1993	1993	0
423	20241112	133100	195993942	1993	1993	1993	1993	0
424	20241112	133000	195993942	1993	2005	2005	1993	5
425	20241112	132900	195983929	2005	2005	2005	2005	64
426	20241112	132800	195855609	2005	2005	2005	2005	0
427	20241112	132700	195855609	2005	2005	2005	2005	0
428	20241112	132600	195855609	2005	2005	2005	2005	0
429	20241112	132500	195855609	2005	2005	2005	2005	0
430	20241112	132400	195855609	2005	2005	2005	2005	1
431	20241112	132300	195853604	1993	1993	1993	1993	700
432	20241112	132200	194458504	2005	2005	2005	2005	0
433	20241112	132100	194458504	2005	1993	2005	1993	22
434	20241112	132000	194414646	2005	2005	2005	2005	1
435	20241112	131900	194412641	1994	1995	1995	1994	1133
436	20241112	131800	192153324	2005	2005	2005	2005	0
437	20241112	131700	192153324	2005	2005	2005	2005	0
438	20241112	131600	192153324	2005	2005	2005	2005	0
439	20241112	131500	192153324	2005	2005	2005	2005	0
440	20241112	131400	192153324	2005	2005	2005	2005	0
441	20241112	131300	192153324	2005	2005	2005	2005	0
442	20241112	131200	192153324	2005	2005	2005	2005	0
443	20241112	131100	192153324	2005	2005	2005	2005	0
444	20241112	131000	192153324	2005	2005	2005	2005	0
445	20241112	130900	192153324	2005	2005	2005	2005	0
446	20241112	130800	192153324	2005	2005	2005	2005	0
447	20241112	130700	192153324	2005	2005	2005	2005	0
448	20241112	130600	192153324	2005	2005	2005	2005	0
449	20241112	130500	192153324	2005	2005	2005	2005	0
450	20241112	130400	192153324	2005	2005	2005	2005	0
451	20241112	130300	192153324	2005	2005	2005	2005	0
452	20241112	130200	192153324	2005	2000	2005	1996	1001
453	20241112	130100	190155315	2005	2005	2005	2005	0
454	20241112	130000	190155315	2005	2005	2005	2005	0
455	20241112	125900	190155315	2005	2005	2005	2005	0
456	20241112	125800	190155315	2005	2005	2005	2005	0
457	20241112	125700	190155315	2005	2005	2005	2005	0
458	20241112	125600	190155315	2005	1998	2005	1997	10
459	20241112	125500	190135336	1999	2005	2005	1998	1005
460	20241112	125400	188126109	2015	2015	2015	2015	3
461	20241112	125300	188120064	2015	2015	2015	2015	0
462	20241112	125200	188120064	2015	2015	2015	2015	0
463	20241112	125100	188120064	2015	2015	2015	2015	0
464	20241112	125000	188120064	2015	2015	2015	2015	0
465	20241112	124900	188120064	2015	2015	2015	2015	0
466	20241112	124800	188120064	2015	2015	2015	2015	0
467	20241112	124700	188120064	2015	2015	2015	2015	0
468	20241112	124600	188120064	2015	2015	2015	2015	0
469	20241112	124500	188120064	2015	2015	2015	2015	0
470	20241112	124400	188120064	2015	2015	2015	2015	0
471	20241112	124300	188120064	2015	2015	2015	2015	0
472	20241112	124200	188120064	2015	2015	2015	2015	0
473	20241112	124100	188120064	2015	2015	2015	2015	0
474	20241112	124000	188120064	2015	2015	2015	2015	0
475	20241112	123900	188120064	2015	2005	2015	2005	2
476	20241112	123800	188116044	2010	2010	2010	2010	0
477	20241112	123700	188116044	2010	2010	2010	2010	52
478	20241112	123600	188011524	2020	2020	2020	2020	0
479	20241112	123500	188011524	2020	2020	2020	2020	10
480	20241112	123400	187991324	2025	2025	2025	2025	0
481	20241112	123300	187991324	2025	2025	2025	2025	0
482	20241112	123200	187991324	2025	2025	2025	2025	0
483	20241112	123100	187991324	2025	2025	2025	2025	0
484	20241112	123000	187991324	2025	2025	2025	2025	25
485	20241112	122900	187940699	2025	2025	2025	2025	0
486	20241112	122800	187940699	2025	2025	2025	2025	0
487	20241112	122700	187940699	2025	2025	2025	2025	0
488	20241112	122600	187940699	2025	2025	2025	2025	0
489	20241112	122500	187940699	2025	2025	2025	2025	0
490	20241112	122400	187940699	2025	2025	2025	2025	0
491	20241112	122300	187940699	2025	2005	2025	2005	301
492	20241112	122200	187337174	2010	2010	2010	2010	1000
493	20241112	122100	185327174	2010	2010	2010	2010	1
494	20241112	122000	185325164	2010	2010	2010	2010	356
495	20241112	121900	184609604	2010	2010	2010	2010	0
496	20241112	121800	184609604	2010	2010	2010	2010	0
497	20241112	121700	184609604	2010	2010	2010	2010	0
498	20241112	121600	184609604	2010	2010	2010	2010	0
499	20241112	121500	184609604	2010	2010	2010	2010	99
500	20241112	121400	184410614	2010	2010	2010	2010	1
501	20241112	121300	184408604	2015	2015	2015	2015	0
502	20241112	121200	184408604	2015	2015	2015	2015	0
503	20241112	121100	184408604	2015	2015	2015	2015	96
504	20241112	121000	184215164	2015	2015	2015	2015	1
505	20241112	120900	184213149	2015	2015	2015	2015	0
506	20241112	120800	184213149	2015	2015	2015	2015	49
507	20241112	120700	184114414	2010	2010	2010	2010	0
508	20241112	120600	184114414	2010	2010	2010	2010	0
509	20241112	120500	184114414	2010	2015	2015	2010	1720
510	20241112	120400	180657209	2015	2015	2015	2015	0
511	20241112	120300	180657209	2015	2015	2015	2015	2
512	20241112	120200	180653179	2010	2010	2010	2010	255
513	20241112	120100	180140629	2020	2020	2020	2020	0
514	20241112	120000	180140629	2020	2020	2020	2020	0
515	20241112	115900	180140629	2020	2020	2020	2020	0
516	20241112	115800	180140629	2020	2020	2020	2020	0
517	20241112	115700	180140629	2020	2020	2020	2020	1
518	20241112	115600	180138609	2010	2015	2015	2010	1196
519	20241112	115500	177732149	2030	2030	2030	2030	0
520	20241112	115400	177732149	2030	2030	2030	2030	0
521	20241112	115300	177732149	2030	2030	2030	2030	0
522	20241112	115200	177732149	2030	2030	2030	2030	0
523	20241112	115100	177732149	2030	2030	2030	2030	0
524	20241112	115000	177732149	2030	2030	2030	2030	0
525	20241112	114900	177732149	2030	2030	2030	2030	0
526	20241112	114800	177732149	2030	2030	2030	2030	0
527	20241112	114700	177732149	2030	2030	2030	2030	0
528	20241112	114600	177732149	2030	2030	2030	2030	0
529	20241112	114500	177732149	2030	2020	2030	2020	10
530	20241112	114400	177711859	2030	2020	2030	2020	100
531	20241112	114300	177509464	2020	2020	2020	2020	28
532	20241112	114200	177452904	2020	2020	2020	2020	0
533	20241112	114100	177452904	2020	2020	2020	2020	0
534	20241112	114000	177452904	2020	2020	2020	2020	100
535	20241112	113900	177250904	2020	2020	2020	2020	0
536	20241112	113800	177250904	2020	2020	2020	2020	0
537	20241112	113700	177250904	2020	2020	2020	2020	0
538	20241112	113600	177250904	2020	2020	2020	2020	0
539	20241112	113500	177250904	2020	2020	2020	2020	1000
540	20241112	113400	175230904	2020	2020	2020	2020	4
541	20241112	113300	175222824	2015	2020	2020	2015	125
542	20241112	113200	174970924	2020	2020	2020	2020	0
543	20241112	113100	174970924	2020	2020	2020	2020	0
544	20241112	113000	174970924	2020	2020	2020	2020	1
545	20241112	112900	174968904	2010	2015	2015	2010	3800
546	20241112	112800	167311909	2020	2020	2020	2020	0
547	20241112	112700	167311909	2020	2020	2020	2020	0
548	20241112	112600	167311909	2020	2020	2020	2020	0
549	20241112	112500	167311909	2020	2020	2020	2020	360
550	20241112	112400	166584709	2030	2030	2030	2030	0
551	20241112	112300	166584709	2030	2030	2030	2030	0
552	20241112	112200	166584709	2030	2030	2030	2030	5
553	20241112	112100	166574559	2035	2035	2035	2035	49
554	20241112	112000	166474844	2035	2035	2035	2035	0
555	20241112	111900	166474844	2035	2035	2035	2035	0
556	20241112	111800	166474844	2035	2035	2035	2035	0
557	20241112	111700	166474844	2035	2035	2035	2035	0
558	20241112	111600	166474844	2035	2035	2035	2035	0
559	20241112	111500	166474844	2035	2035	2035	2035	0
560	20241112	111400	166474844	2035	2035	2035	2035	0
561	20241112	111300	166474844	2035	2035	2035	2035	0
562	20241112	111200	166474844	2035	2030	2035	2030	800
563	20241112	111100	164850334	2030	2030	2030	2030	0
564	20241112	111000	164850334	2030	2030	2030	2030	0
565	20241112	110900	164850334	2030	2030	2030	2030	0
566	20241112	110800	164850334	2030	2025	2030	2025	4
567	20241112	110700	164842224	2015	2020	2020	2015	270
568	20241112	110600	164297249	2035	2035	2035	2035	0
569	20241112	110500	164297249	2035	2035	2035	2035	0
570	20241112	110400	164297249	2035	2035	2035	2035	0
571	20241112	110300	164297249	2035	2035	2035	2035	0
572	20241112	110200	164297249	2035	2030	2035	2030	31
573	20241112	110100	164234264	2020	2020	2020	2020	999
574	20241112	110000	162216284	2020	2020	2020	2020	2
575	20241112	105900	162212244	2020	2015	2020	2015	523
576	20241112	105800	161158389	2015	2015	2015	2015	100
577	20241112	105700	160956889	2015	2015	2015	2015	0
578	20241112	105600	160956889	2015	2015	2015	2015	0
579	20241112	105500	160956889	2015	2015	2015	2015	1
580	20241112	105400	160954874	2020	2020	2020	2020	0
581	20241112	105300	160954874	2020	2025	2025	2020	30
582	20241112	105200	160894174	2035	2035	2035	2035	0
583	20241112	105100	160894174	2035	2035	2035	2035	0
584	20241112	105000	160894174	2035	2035	2035	2035	0
585	20241112	104900	160894174	2035	2035	2035	2035	0
586	20241112	104800	160894174	2035	2035	2035	2035	0
587	20241112	104700	160894174	2035	2035	2035	2035	0
588	20241112	104600	160894174	2035	2035	2035	2035	0
589	20241112	104500	160894174	2035	2035	2035	2035	0
590	20241112	104400	160894174	2035	2035	2035	2035	0
591	20241112	104300	160894174	2035	2035	2035	2035	1
592	20241112	104200	160892139	2035	2035	2035	2035	0
593	20241112	104100	160892139	2035	2035	2035	2035	1850
594	20241112	104000	157127389	2035	2035	2035	2035	0
595	20241112	103900	157127389	2035	2035	2035	2035	0
596	20241112	103800	157127389	2035	2035	2035	2035	0
597	20241112	103700	157127389	2035	2035	2035	2035	1
598	20241112	103600	157125354	2030	2020	2030	2020	4950
599	20241112	103500	147093289	2020	2020	2020	2020	0
600	20241112	103400	147093289	2020	2020	2020	2020	0
601	20241112	103300	147093289	2020	2020	2020	2020	0
602	20241112	103200	147093289	2020	2020	2020	2020	0
603	20241112	103100	147093289	2020	2020	2020	2020	0
604	20241112	103000	147093289	2020	2020	2020	2020	0
605	20241112	102900	147093289	2020	2020	2020	2020	99
606	20241112	102800	146893309	2020	2020	2020	2020	0
607	20241112	102700	146893309	2020	2020	2020	2020	0
608	20241112	102600	146893309	2020	2020	2020	2020	220
609	20241112	102500	146448909	2020	2020	2020	2020	1
610	20241112	102400	146446889	2020	2020	2020	2020	0
611	20241112	102300	146446889	2020	2020	2020	2020	0
612	20241112	102200	146446889	2020	2020	2020	2020	0
613	20241112	102100	146446889	2020	2020	2020	2020	1
614	20241112	102000	146444869	2010	2020	2020	2010	25
615	20241112	101900	146394609	2020	2020	2020	2020	0
616	20241112	101800	146394609	2020	2020	2020	2020	0
617	20241112	101700	146394609	2020	2020	2020	2020	100
618	20241112	101600	146192609	2020	2020	2020	2020	0
619	20241112	101500	146192609	2020	2020	2020	2020	10
620	20241112	101400	146172409	2020	2020	2020	2020	1
621	20241112	101300	146170389	2015	2015	2015	2015	3604
622	20241112	101200	138908329	2015	2010	2015	2010	2946
623	20241112	101100	132986864	2010	2010	2010	2010	66
624	20241112	101000	132854204	2010	2005	2010	2005	278
625	20241112	100900	132295434	2000	2010	2010	2000	2650
626	20241112	100800	126993934	2010	2010	2010	2010	700
627	20241112	100700	125586934	2010	2010	2010	2010	749
628	20241112	100600	124081444	2010	2010	2010	2010	0
629	20241112	100500	124081444	2010	2000	2010	2000	6551
630	20241112	100400	110943679	2005	2005	2005	2005	0
631	20241112	100300	110943679	2005	2005	2005	2005	14
632	20241112	100200	110915609	2005	2005	2005	2005	1
633	20241112	100100	110913604	1992	1999	2005	1992	365
634	20241112	100000	110183810	1999	1999	1999	1999	1
635	20241112	095900	110181811	1998	1998	1998	1998	73
636	20241112	095800	110035957	1997	1997	1997	1997	0
637	20241112	095700	110035957	1997	1997	1997	1997	0
638	20241112	095600	110035957	1997	1990	1997	1936	5489
639	20241112	095500	99181720	1996	1990	1996	1990	1995
640	20241112	095400	95210500	1990	1990	1990	1990	0
641	20241112	095300	95210500	1990	1990	1990	1984	1103
642	20241112	095200	93019529	1990	1998	1998	1990	5000
643	20241112	095100	83044132	1999	2000	2000	1999	4198
644	20241112	095000	74651732	2015	2015	2015	2015	0
645	20241112	094900	74651732	2015	2010	2015	2010	200
646	20241112	094800	74249487	2010	2010	2015	2010	600
647	20241112	094700	73043157	2000	2000	2000	2000	2000
648	20241112	094600	69043157	2010	2010	2010	2010	0
649	20241112	094500	69043157	2010	2000	2010	2000	3
650	20241112	094400	69037137	2010	2005	2010	2005	101
651	20241112	094300	68834627	2010	2010	2010	2010	0
652	20241112	094200	68834627	2010	2010	2010	2010	1
653	20241112	094100	68832617	2010	2010	2010	2010	6
654	20241112	094000	68820557	2000	2000	2000	2000	0
655	20241112	093900	68820557	2000	1999	2000	1999	4105
656	20241112	093800	60614435	2000	2000	2000	2000	5122
657	20241112	093700	50370435	2015	2015	2015	2015	0
658	20241112	093600	50370435	2015	2015	2015	2015	0
659	20241112	093500	50370435	2015	2015	2015	2015	1
660	20241112	093400	50368420	1999	1999	1999	1999	94
661	20241112	093300	50180514	1999	2000	2000	1999	836
662	20241112	093200	48509349	2015	2015	2015	2015	0
663	20241112	093100	48509349	2015	2015	2015	2015	0
664	20241112	093000	48509349	2015	2015	2015	2015	0
665	20241112	092900	48509349	2015	1999	2015	1999	12
666	20241112	092800	48485264	2015	2015	2015	2015	1
667	20241112	092700	48483249	2020	2015	2020	2015	271
668	20241112	092600	47937179	2015	2005	2015	1997	285
669	20241112	092500	47365758	2005	2000	2005	1996	2814
670	20241112	092400	41724742	2005	2005	2005	1998	4631
671	20241112	092300	32462030	2005	2010	2010	2005	2491
672	20241112	092200	27463295	2020	2005	2020	2005	2
673	20241112	092100	27459270	2020	2005	2020	2005	12
674	20241112	092000	27435180	2020	2015	2020	2015	207
675	20241112	091900	27017050	2015	2010	2015	2010	333
676	20241112	091800	26346705	2010	2010	2010	2010	30
677	20241112	091700	26286405	2010	2010	2010	2010	0
678	20241112	091600	26286405	2010	2010	2010	2005	46
679	20241112	091500	26194160	2010	2010	2010	2010	2
680	20241112	091400	26190140	2015	2020	2020	2005	150
681	20241112	091300	25888365	2020	2025	2025	2005	763
682	20241112	091200	24354415	2015	2020	2020	2015	1695
683	20241112	091100	20937440	2030	2020	2030	2020	101
684	20241112	091000	20733410	2030	2030	2030	2020	107
685	20241112	090900	20517250	2020	2030	2030	2020	2691
686	20241112	090800	15070915	2050	2050	2050	2050	1
687	20241112	090700	15068865	2035	2040	2055	2035	581
688	20241112	090600	13886495	2055	2040	2055	2035	1201
689	20241112	090500	11442220	2045	2065	2065	2045	2
690	20241112	090400	11438110	2055	2055	2075	2055	703
691	20241112	090300	9989320	2055	2050	2055	2050	48
692	20241112	090200	9890685	2055	2040	2055	2035	94
693	20241112	090100	9698465	2040	2040	2060	2025	362
694	20241112	090000	8961395	2060	2035	2060	2035	4400