KissMeData/025890/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191100	140775974	1945	1945	1945	1945	1749
3	20241126	191000	140775974	1945	1945	1945	1945	0
4	20241126	190900	140775974	1945	1945	1945	1945	0
5	20241126	190800	140775974	1945	1945	1945	1945	0
6	20241126	190700	140775974	1945	1945	1945	1945	0
7	20241126	190600	140775974	1945	1945	1945	1945	0
8	20241126	190500	140775974	1945	1945	1945	1945	0
9	20241126	190400	140775974	1945	1945	1945	1945	0
10	20241126	190300	140775974	1945	1945	1945	1945	0
11	20241126	190200	140775974	1945	1945	1945	1945	0
12	20241126	190100	140775974	1945	1945	1945	1945	0
13	20241126	190000	140775974	1945	1945	1945	1945	0
14	20241126	185900	140775974	1945	1945	1945	1945	0
15	20241126	185800	140775974	1945	1945	1945	1945	0
16	20241126	185700	140775974	1945	1945	1945	1945	0
17	20241126	185600	140775974	1945	1945	1945	1945	0
18	20241126	185500	140775974	1945	1945	1945	1945	0
19	20241126	185400	140775974	1945	1945	1945	1945	0
20	20241126	185300	140775974	1945	1945	1945	1945	0
21	20241126	185200	140775974	1945	1945	1945	1945	0
22	20241126	185100	140775974	1945	1945	1945	1945	0
23	20241126	185000	140775974	1945	1945	1945	1945	0
24	20241126	184900	140775974	1945	1945	1945	1945	0
25	20241126	184800	140775974	1945	1945	1945	1945	0
26	20241126	184700	140775974	1945	1945	1945	1945	0
27	20241126	184600	140775974	1945	1945	1945	1945	0
28	20241126	184500	140775974	1945	1945	1945	1945	0
29	20241126	184400	140775974	1945	1945	1945	1945	0
30	20241126	184300	140775974	1945	1945	1945	1945	0
31	20241126	184200	140775974	1945	1945	1945	1945	0
32	20241126	184100	140775974	1945	1945	1945	1945	1749
33	20241126	184000	140775974	1945	1945	1945	1945	0
34	20241126	183900	140775974	1945	1945	1945	1945	0
35	20241126	183800	140775974	1945	1945	1945	1945	0
36	20241126	183700	140775974	1945	1945	1945	1945	0
37	20241126	183600	140775974	1945	1945	1945	1945	0
38	20241126	183500	140775974	1945	1945	1945	1945	0
39	20241126	183400	140775974	1945	1945	1945	1945	0
40	20241126	183300	140775974	1945	1945	1945	1945	0
41	20241126	183200	140775974	1945	1945	1945	1945	0
42	20241126	183100	140775974	1945	1945	1945	1945	0
43	20241126	183000	140775974	1945	1945	1945	1945	0
44	20241126	182900	140775974	1945	1945	1945	1945	0
45	20241126	182800	140775974	1945	1945	1945	1945	0
46	20241126	182700	140775974	1945	1945	1945	1945	0
47	20241126	182600	140775974	1945	1945	1945	1945	0
48	20241126	182500	140775974	1945	1945	1945	1945	0
49	20241126	182400	140775974	1945	1945	1945	1945	0
50	20241126	182300	140775974	1945	1945	1945	1945	0
51	20241126	182200	140775974	1945	1945	1945	1945	0
52	20241126	182100	140775974	1945	1945	1945	1945	0
53	20241126	182000	140775974	1945	1945	1945	1945	0
54	20241126	181900	140775974	1945	1945	1945	1945	0
55	20241126	181800	140775974	1945	1945	1945	1945	0
56	20241126	181700	140775974	1945	1945	1945	1945	0
57	20241126	181600	140775974	1945	1945	1945	1945	0
58	20241126	181500	140775974	1945	1945	1945	1945	0
59	20241126	181400	140775974	1945	1945	1945	1945	0
60	20241126	181300	140775974	1945	1945	1945	1945	0
61	20241126	181200	140775974	1945	1945	1945	1945	0
62	20241126	181100	140775974	1945	1945	1945	1945	1749
63	20241126	181000	140775974	1945	1945	1945	1945	0
64	20241126	180900	140775974	1945	1945	1945	1945	0
65	20241126	180800	140775974	1945	1945	1945	1945	0
66	20241126	180700	140775974	1945	1945	1945	1945	0
67	20241126	180600	140775974	1945	1945	1945	1945	0
68	20241126	180500	140775974	1945	1945	1945	1945	0
69	20241126	180400	140775974	1945	1945	1945	1945	0
70	20241126	180300	140775974	1945	1945	1945	1945	0
71	20241126	180200	140775974	1945	1945	1945	1945	0
72	20241126	180100	140775974	1945	1945	1945	1945	0
73	20241126	180000	140775974	1945	1945	1945	1945	0
74	20241126	175900	140775974	1945	1945	1945	1945	0
75	20241126	175800	140775974	1945	1945	1945	1945	0
76	20241126	175700	140775974	1945	1945	1945	1945	0
77	20241126	175600	140775974	1945	1945	1945	1945	0
78	20241126	175500	140775974	1945	1945	1945	1945	0
79	20241126	175400	140775974	1945	1945	1945	1945	0
80	20241126	175300	140775974	1945	1945	1945	1945	0
81	20241126	175200	140775974	1945	1945	1945	1945	0
82	20241126	175100	140775974	1945	1945	1945	1945	0
83	20241126	175000	140775974	1945	1945	1945	1945	0
84	20241126	174900	140775974	1945	1945	1945	1945	0
85	20241126	174800	140775974	1945	1945	1945	1945	0
86	20241126	174700	140775974	1945	1945	1945	1945	0
87	20241126	174600	140775974	1945	1945	1945	1945	0
88	20241126	174500	140775974	1945	1945	1945	1945	0
89	20241126	174400	140775974	1945	1945	1945	1945	0
90	20241126	174300	140775974	1945	1945	1945	1945	0
91	20241126	174200	140775974	1945	1945	1945	1945	0
92	20241126	174100	140775974	1945	1945	1945	1945	1749
93	20241126	174000	140775974	1945	1945	1945	1945	0
94	20241126	173900	140775974	1945	1945	1945	1945	0
95	20241126	173800	140775974	1945	1945	1945	1945	0
96	20241126	173700	140775974	1945	1945	1945	1945	0
97	20241126	173600	140775974	1945	1945	1945	1945	0
98	20241126	173500	140775974	1945	1945	1945	1945	0
99	20241126	173400	140775974	1945	1945	1945	1945	0
100	20241126	173300	140775974	1945	1945	1945	1945	0
101	20241126	173200	140775974	1945	1945	1945	1945	0
102	20241126	173100	140775974	1945	1945	1945	1945	0
103	20241126	173000	140775974	1945	1945	1945	1945	0
104	20241126	172900	140775974	1945	1945	1945	1945	0
105	20241126	172800	140775974	1945	1945	1945	1945	0
106	20241126	172700	140775974	1945	1945	1945	1945	0
107	20241126	172600	140775974	1945	1945	1945	1945	0
108	20241126	172500	140775974	1945	1945	1945	1945	0
109	20241126	172400	140775974	1945	1945	1945	1945	0
110	20241126	172300	140775974	1945	1945	1945	1945	0
111	20241126	172200	140775974	1945	1945	1945	1945	0
112	20241126	172100	140775974	1945	1945	1945	1945	0
113	20241126	172000	140775974	1945	1945	1945	1945	0
114	20241126	171900	140775974	1945	1945	1945	1945	0
115	20241126	171800	140775974	1945	1945	1945	1945	0
116	20241126	171700	140775974	1945	1945	1945	1945	0
117	20241126	171600	140775974	1945	1945	1945	1945	0
118	20241126	171500	140775974	1945	1945	1945	1945	0
119	20241126	171400	140775974	1945	1945	1945	1945	0
120	20241126	171300	140775974	1945	1945	1945	1945	0
121	20241126	171200	140775974	1945	1945	1945	1945	0
122	20241126	171100	140775974	1945	1945	1945	1945	1749
123	20241126	171000	140775974	1945	1945	1945	1945	0
124	20241126	170900	140775974	1945	1945	1945	1945	0
125	20241126	170800	140775974	1945	1945	1945	1945	0
126	20241126	170700	140775974	1945	1945	1945	1945	0
127	20241126	170600	140775974	1945	1945	1945	1945	0
128	20241126	170500	140775974	1945	1945	1945	1945	0
129	20241126	170400	140775974	1945	1945	1945	1945	0
130	20241126	170300	140775974	1945	1945	1945	1945	0
131	20241126	170200	140775974	1945	1945	1945	1945	0
132	20241126	170100	140775974	1945	1945	1945	1945	0
133	20241126	170000	140775974	1945	1945	1945	1945	0
134	20241126	165900	140775974	1945	1945	1945	1945	0
135	20241126	165800	140775974	1945	1945	1945	1945	0
136	20241126	165700	140775974	1945	1945	1945	1945	0
137	20241126	165600	140775974	1945	1945	1945	1945	0
138	20241126	165500	140775974	1945	1945	1945	1945	0
139	20241126	165400	140775974	1945	1945	1945	1945	0
140	20241126	165300	140775974	1945	1945	1945	1945	0
141	20241126	165200	140775974	1945	1945	1945	1945	0
142	20241126	165100	140775974	1945	1945	1945	1945	0
143	20241126	165000	140775974	1945	1945	1945	1945	0
144	20241126	164900	140775974	1945	1945	1945	1945	0
145	20241126	164800	140775974	1945	1945	1945	1945	0
146	20241126	164700	140775974	1945	1945	1945	1945	0
147	20241126	164600	140775974	1945	1945	1945	1945	0
148	20241126	164500	140775974	1945	1945	1945	1945	0
149	20241126	164400	140775974	1945	1945	1945	1945	0
150	20241126	164300	140775974	1945	1945	1945	1945	0
151	20241126	164200	140775974	1945	1945	1945	1945	0
152	20241126	164100	140775974	1945	1945	1945	1945	1749
153	20241126	164000	140775974	1945	1945	1945	1945	0
154	20241126	163900	140775974	1945	1945	1945	1945	0
155	20241126	163800	140775974	1945	1945	1945	1945	0
156	20241126	163700	140775974	1945	1945	1945	1945	0
157	20241126	163600	140775974	1945	1945	1945	1945	0
158	20241126	163500	140775974	1945	1945	1945	1945	0
159	20241126	163400	140775974	1945	1945	1945	1945	0
160	20241126	163300	140775974	1945	1945	1945	1945	0
161	20241126	163200	140775974	1945	1945	1945	1945	0
162	20241126	163100	140775974	1945	1945	1945	1945	0
163	20241126	163000	140775974	1945	1945	1945	1945	0
164	20241126	162900	140775974	1945	1945	1945	1945	0
165	20241126	162800	140775974	1945	1945	1945	1945	0
166	20241126	162700	140775974	1945	1945	1945	1945	0
167	20241126	162600	140775974	1945	1945	1945	1945	0
168	20241126	162500	140775974	1945	1945	1945	1945	0
169	20241126	162400	140775974	1945	1945	1945	1945	0
170	20241126	162300	140775974	1945	1945	1945	1945	0
171	20241126	162200	140775974	1945	1945	1945	1945	0
172	20241126	162100	140775974	1945	1945	1945	1945	0
173	20241126	162000	140775974	1945	1945	1945	1945	0
174	20241126	161900	140775974	1945	1945	1945	1945	0
175	20241126	161800	140775974	1945	1945	1945	1945	0
176	20241126	161700	140775974	1945	1945	1945	1945	0
177	20241126	161600	140775974	1945	1945	1945	1945	0
178	20241126	161500	140775974	1945	1945	1945	1945	0
179	20241126	161400	140775974	1945	1945	1945	1945	0
180	20241126	161300	140775974	1945	1945	1945	1945	0
181	20241126	161200	140775974	1945	1945	1945	1945	0
182	20241126	161100	140775974	1945	1945	1945	1945	1749
183	20241126	161000	140775974	1945	1945	1945	1945	0
184	20241126	160900	140775974	1945	1945	1945	1945	0
185	20241126	160800	140775974	1945	1945	1945	1945	0
186	20241126	160700	140775974	1945	1945	1945	1945	0
187	20241126	160600	140775974	1945	1945	1945	1945	0
188	20241126	160500	140775974	1945	1945	1945	1945	0
189	20241126	160400	140775974	1945	1945	1945	1945	0
190	20241126	160300	140775974	1945	1945	1945	1945	0
191	20241126	160200	140775974	1945	1945	1945	1945	0
192	20241126	160100	140775974	1945	1945	1945	1945	0
193	20241126	160000	140775974	1945	1945	1945	1945	0
194	20241126	155900	140775974	1945	1945	1945	1945	0
195	20241126	155800	140775974	1945	1945	1945	1945	0
196	20241126	155700	140775974	1945	1945	1945	1945	0
197	20241126	155600	140775974	1945	1945	1945	1945	0
198	20241126	155500	140775974	1945	1945	1945	1945	0
199	20241126	155400	140775974	1945	1945	1945	1945	0
200	20241126	155300	140775974	1945	1945	1945	1945	0
201	20241126	155200	140775974	1945	1945	1945	1945	0
202	20241126	155100	140775974	1945	1945	1945	1945	0
203	20241126	155000	140775974	1945	1945	1945	1945	0
204	20241126	154900	140775974	1945	1945	1945	1945	0
205	20241126	154800	140775974	1945	1945	1945	1945	0
206	20241126	154700	140775974	1945	1945	1945	1945	0
207	20241126	154600	140775974	1945	1945	1945	1945	0
208	20241126	154500	140775974	1945	1945	1945	1945	0
209	20241126	154400	140775974	1945	1945	1945	1945	0
210	20241126	154300	140775974	1945	1945	1945	1945	0
211	20241126	154200	140775974	1945	1945	1945	1945	0
212	20241126	154100	140775974	1945	1945	1945	1945	1749
213	20241126	154000	140775974	1945	1945	1945	1945	0
214	20241126	153900	140775974	1945	1945	1945	1945	0
215	20241126	153800	140775974	1945	1945	1945	1945	0
216	20241126	153700	140775974	1945	1945	1945	1945	0
217	20241126	153600	140775974	1945	1945	1945	1945	0
218	20241126	153500	140775974	1945	1945	1945	1945	0
219	20241126	153400	140775974	1945	1945	1945	1945	0
220	20241126	153300	140775974	1945	1945	1945	1945	0
221	20241126	153200	140775974	1945	1945	1945	1945	0
222	20241126	153100	140775974	1945	1945	1945	1945	0
223	20241126	153000	140775974	1945	1945	1945	1945	1749
224	20241126	152900	137374169	1951	1951	1951	1951	0
225	20241126	152800	137374169	1951	1951	1951	1951	0
226	20241126	152700	137374169	1951	1951	1951	1951	0
227	20241126	152600	137374169	1951	1951	1951	1951	0
228	20241126	152500	137374169	1951	1951	1951	1951	0
229	20241126	152400	137374169	1951	1951	1951	1951	0
230	20241126	152300	137374169	1951	1951	1951	1951	0
231	20241126	152200	137374169	1951	1951	1951	1951	0
232	20241126	152100	137374169	1951	1951	1951	1951	0
233	20241126	152000	137374169	1951	1951	1951	1951	0
234	20241126	151900	137374169	1951	1951	1951	1951	0
235	20241126	151800	137374169	1951	1951	1951	1951	30
236	20241126	151700	137315639	1960	1960	1960	1960	0
237	20241126	151600	137315639	1960	1960	1960	1960	0
238	20241126	151500	137315639	1960	1960	1960	1960	0
239	20241126	151400	137315639	1960	1960	1960	1960	0
240	20241126	151300	137315639	1960	1960	1960	1960	0
241	20241126	151200	137315639	1960	1955	1960	1955	171
242	20241126	151100	136981329	1960	1960	1960	1960	0
243	20241126	151000	136981329	1960	1960	1960	1960	0
244	20241126	150900	136981329	1960	1960	1960	1960	0
245	20241126	150800	136981329	1960	1960	1960	1960	1
246	20241126	150700	136979369	1959	1959	1959	1959	0
247	20241126	150600	136979369	1959	1959	1959	1959	0
248	20241126	150500	136979369	1959	1959	1959	1959	0
249	20241126	150400	136979369	1959	1959	1959	1959	0
250	20241126	150300	136979369	1959	1959	1959	1959	0
251	20241126	150200	136979369	1959	1959	1959	1959	0
252	20241126	150100	136979369	1959	1960	1960	1959	130
253	20241126	150000	136724682	1961	1962	1962	1961	8
254	20241126	145900	136708990	1966	1966	1966	1966	0
255	20241126	145800	136708990	1966	1966	1966	1966	0
256	20241126	145700	136708990	1966	1966	1966	1966	0
257	20241126	145600	136708990	1966	1966	1966	1966	0
258	20241126	145500	136708990	1966	1966	1966	1966	0
259	20241126	145400	136708990	1966	1966	1966	1966	0
260	20241126	145300	136708990	1966	1966	1966	1966	1
261	20241126	145200	136707024	1965	1965	1965	1965	100
262	20241126	145100	136510524	1965	1965	1965	1965	1
263	20241126	145000	136508559	1960	1960	1960	1960	0
264	20241126	144900	136508559	1960	1965	1965	1960	962
265	20241126	144800	134618234	1966	1966	1966	1966	0
266	20241126	144700	134618234	1966	1965	1966	1965	56
267	20241126	144600	134508193	1966	1966	1966	1966	0
268	20241126	144500	134508193	1966	1966	1966	1966	0
269	20241126	144400	134508193	1966	1966	1966	1966	0
270	20241126	144300	134508193	1966	1959	1966	1959	193
271	20241126	144200	134130099	1960	1960	1960	1960	0
272	20241126	144100	134130099	1960	1962	1962	1960	308
273	20241126	144000	133526194	1966	1966	1966	1966	0
274	20241126	143900	133526194	1966	1966	1966	1966	0
275	20241126	143800	133526194	1966	1966	1966	1966	0
276	20241126	143700	133526194	1966	1966	1966	1966	2
277	20241126	143600	133522262	1966	1966	1966	1966	0
278	20241126	143500	133522262	1966	1966	1966	1966	0
279	20241126	143400	133522262	1966	1966	1966	1966	0
280	20241126	143300	133522262	1966	1966	1966	1966	0
281	20241126	143200	133522262	1966	1966	1966	1966	2
282	20241126	143100	133518330	1966	1963	1966	1963	11
283	20241126	143000	133496734	1966	1962	1966	1962	197
284	20241126	142900	133109831	1961	1961	1961	1961	0
285	20241126	142800	133109831	1961	1961	1961	1961	0
286	20241126	142700	133109831	1961	1961	1961	1961	0
287	20241126	142600	133109831	1961	1961	1961	1961	5
288	20241126	142500	133100026	1961	1961	1961	1961	6
289	20241126	142400	133088260	1962	1962	1962	1962	0
290	20241126	142300	133088260	1962	1962	1962	1962	0
291	20241126	142200	133088260	1962	1962	1962	1962	0
292	20241126	142100	133088260	1962	1962	1962	1962	0
293	20241126	142000	133088260	1962	1962	1962	1962	0
294	20241126	141900	133088260	1962	1962	1962	1962	0
295	20241126	141800	133088260	1962	1962	1962	1962	0
296	20241126	141700	133088260	1962	1962	1962	1962	0
297	20241126	141600	133088260	1962	1962	1962	1962	0
298	20241126	141500	133088260	1962	1962	1962	1962	0
299	20241126	141400	133088260	1962	1962	1962	1962	0
300	20241126	141300	133088260	1962	1962	1962	1962	0
301	20241126	141200	133088260	1962	1962	1962	1962	0
302	20241126	141100	133088260	1962	1962	1962	1962	0
303	20241126	141000	133088260	1962	1962	1962	1962	0
304	20241126	140900	133088260	1962	1962	1962	1962	0
305	20241126	140800	133088260	1962	1962	1962	1962	0
306	20241126	140700	133088260	1962	1962	1962	1962	0
307	20241126	140600	133088260	1962	1962	1962	1962	0
308	20241126	140500	133088260	1962	1957	1962	1957	200
309	20241126	140400	132696071	1955	1955	1955	1955	0
310	20241126	140300	132696071	1955	1955	1955	1955	0
311	20241126	140200	132696071	1955	1955	1955	1955	0
312	20241126	140100	132696071	1955	1955	1955	1955	0
313	20241126	140000	132696071	1955	1955	1955	1955	0
314	20241126	135900	132696071	1955	1955	1955	1955	0
315	20241126	135800	132696071	1955	1955	1955	1955	0
316	20241126	135700	132696071	1955	1955	1955	1955	1
317	20241126	135600	132694116	1957	1957	1957	1957	0
318	20241126	135500	132694116	1957	1957	1957	1957	0
319	20241126	135400	132694116	1957	1957	1957	1957	0
320	20241126	135300	132694116	1957	1957	1957	1957	0
321	20241126	135200	132694116	1957	1957	1957	1957	0
322	20241126	135100	132694116	1957	1957	1957	1957	0
323	20241126	135000	132694116	1957	1957	1957	1957	0
324	20241126	134900	132694116	1957	1957	1957	1957	0
325	20241126	134800	132694116	1957	1957	1957	1957	0
326	20241126	134700	132694116	1957	1957	1957	1957	0
327	20241126	134600	132694116	1957	1957	1957	1957	0
328	20241126	134500	132694116	1957	1957	1957	1957	0
329	20241126	134400	132694116	1957	1957	1957	1957	0
330	20241126	134300	132694116	1957	1957	1957	1957	0
331	20241126	134200	132694116	1957	1957	1957	1957	0
332	20241126	134100	132694116	1957	1957	1957	1957	0
333	20241126	134000	132694116	1957	1957	1957	1957	0
334	20241126	133900	132694116	1957	1957	1957	1957	0
335	20241126	133800	132694116	1957	1956	1957	1956	20
336	20241126	133700	132654981	1939	1939	1939	1939	0
337	20241126	133600	132654981	1939	1939	1939	1939	0
338	20241126	133500	132654981	1939	1939	1939	1939	0
339	20241126	133400	132654981	1939	1939	1939	1939	0
340	20241126	133300	132654981	1939	1939	1939	1939	0
341	20241126	133200	132654981	1939	1939	1939	1939	0
342	20241126	133100	132654981	1939	1939	1939	1939	0
343	20241126	133000	132654981	1939	1942	1942	1939	265
344	20241126	132900	132140909	1943	1944	1944	1943	336
345	20241126	132800	131487933	1944	1944	1944	1944	0
346	20241126	132700	131487933	1944	1944	1944	1944	0
347	20241126	132600	131487933	1944	1944	1944	1944	0
348	20241126	132500	131487933	1944	1944	1944	1944	0
349	20241126	132400	131487933	1944	1944	1944	1944	10
350	20241126	132300	131468493	1944	1944	1944	1944	0
351	20241126	132200	131468493	1944	1944	1944	1944	0
352	20241126	132100	131468493	1944	1944	1944	1944	0
353	20241126	132000	131468493	1944	1944	1944	1944	0
354	20241126	131900	131468493	1944	1944	1944	1944	0
355	20241126	131800	131468493	1944	1944	1944	1944	0
356	20241126	131700	131468493	1944	1944	1944	1944	0
357	20241126	131600	131468493	1944	1944	1944	1944	90
358	20241126	131500	131293533	1944	1944	1944	1944	0
359	20241126	131400	131293533	1944	1951	1951	1944	2553
360	20241126	131300	126319411	1962	1962	1962	1962	0
361	20241126	131200	126319411	1962	1962	1962	1962	0
362	20241126	131100	126319411	1962	1962	1962	1962	0
363	20241126	131000	126319411	1962	1962	1962	1962	0
364	20241126	130900	126319411	1962	1962	1962	1962	0
365	20241126	130800	126319411	1962	1961	1962	1961	50
366	20241126	130700	126221313	1961	1962	1962	1951	14
367	20241126	130600	126193879	1962	1962	1962	1962	0
368	20241126	130500	126193879	1962	1962	1962	1962	0
369	20241126	130400	126193879	1962	1962	1962	1962	0
370	20241126	130300	126193879	1962	1962	1962	1962	0
371	20241126	130200	126193879	1962	1962	1962	1962	9
372	20241126	130100	126176221	1962	1962	1962	1962	2
373	20241126	130000	126172297	1962	1962	1962	1962	0
374	20241126	125900	126172297	1962	1962	1962	1962	0
375	20241126	125800	126172297	1962	1962	1962	1962	20
376	20241126	125700	126133057	1962	1962	1962	1962	0
377	20241126	125600	126133057	1962	1962	1962	1962	0
378	20241126	125500	126133057	1962	1962	1962	1962	12
379	20241126	125400	126109513	1962	1962	1962	1962	1
380	20241126	125300	126107551	1949	1949	1949	1949	0
381	20241126	125200	126107551	1949	1949	1949	1949	0
382	20241126	125100	126107551	1949	1949	1949	1949	0
383	20241126	125000	126107551	1949	1949	1949	1949	0
384	20241126	124900	126107551	1949	1949	1949	1949	40
385	20241126	124800	126029591	1948	1948	1948	1948	0
386	20241126	124700	126029591	1948	1948	1948	1948	0
387	20241126	124600	126029591	1948	1948	1948	1948	0
388	20241126	124500	126029591	1948	1948	1948	1948	69
389	20241126	124400	125895179	1948	1952	1952	1948	228
390	20241126	124300	125450880	1953	1953	1953	1953	0
391	20241126	124200	125450880	1953	1953	1953	1953	0
392	20241126	124100	125450880	1953	1953	1953	1953	0
393	20241126	124000	125450880	1953	1953	1953	1953	4
394	20241126	123900	125443068	1953	1957	1957	1951	1583
395	20241126	123800	122350132	1965	1965	1965	1965	0
396	20241126	123700	122350132	1965	1965	1965	1965	0
397	20241126	123600	122350132	1965	1965	1965	1965	0
398	20241126	123500	122350132	1965	1960	1965	1960	611
399	20241126	123400	121152567	1965	1965	1965	1965	0
400	20241126	123300	121152567	1965	1965	1965	1965	0
401	20241126	123200	121152567	1965	1965	1965	1965	0
402	20241126	123100	121152567	1965	1965	1965	1965	0
403	20241126	123000	121152567	1965	1965	1965	1965	0
404	20241126	122900	121152567	1965	1965	1965	1965	0
405	20241126	122800	121152567	1965	1965	1965	1965	0
406	20241126	122700	121152567	1965	1965	1965	1965	0
407	20241126	122600	121152567	1965	1965	1965	1965	0
408	20241126	122500	121152567	1965	1965	1965	1965	0
409	20241126	122400	121152567	1965	1965	1965	1965	0
410	20241126	122300	121152567	1965	1965	1965	1965	0
411	20241126	122200	121152567	1965	1965	1965	1965	0
412	20241126	122100	121152567	1965	1965	1965	1965	0
413	20241126	122000	121152567	1965	1965	1965	1965	0
414	20241126	121900	121152567	1965	1965	1965	1965	0
415	20241126	121800	121152567	1965	1965	1965	1965	0
416	20241126	121700	121152567	1965	1965	1965	1965	0
417	20241126	121600	121152567	1965	1965	1965	1965	0
418	20241126	121500	121152567	1965	1965	1965	1965	0
419	20241126	121400	121152567	1965	1965	1965	1965	0
420	20241126	121300	121152567	1965	1964	1965	1964	300
421	20241126	121200	120563068	1960	1960	1960	1960	1
422	20241126	121100	120561108	1965	1965	1965	1965	3
423	20241126	121000	120555213	1965	1965	1965	1965	0
424	20241126	120900	120555213	1965	1965	1965	1965	0
425	20241126	120800	120555213	1965	1965	1965	1965	0
426	20241126	120700	120555213	1965	1965	1965	1965	0
427	20241126	120600	120555213	1965	1965	1965	1965	0
428	20241126	120500	120555213	1965	1965	1965	1965	0
429	20241126	120400	120555213	1965	1965	1965	1965	0
430	20241126	120300	120555213	1965	1965	1965	1965	0
431	20241126	120200	120555213	1965	1965	1965	1965	0
432	20241126	120100	120555213	1965	1965	1965	1965	0
433	20241126	120000	120555213	1965	1965	1965	1965	0
434	20241126	115900	120555213	1965	1965	1965	1965	0
435	20241126	115800	120555213	1965	1964	1965	1964	15
436	20241126	115700	120525749	1964	1964	1964	1964	199
437	20241126	115600	120134913	1964	1964	1964	1964	0
438	20241126	115500	120134913	1964	1964	1964	1964	0
439	20241126	115400	120134913	1964	1964	1964	1964	0
440	20241126	115300	120134913	1964	1964	1964	1964	0
441	20241126	115200	120134913	1964	1964	1964	1964	0
442	20241126	115100	120134913	1964	1964	1964	1964	0
443	20241126	115000	120134913	1964	1964	1964	1964	0
444	20241126	114900	120134913	1964	1964	1964	1964	50
445	20241126	114800	120036713	1964	1964	1964	1964	0
446	20241126	114700	120036713	1964	1964	1964	1964	3
447	20241126	114600	120030821	1965	1965	1965	1965	0
448	20241126	114500	120030821	1965	1965	1965	1965	0
449	20241126	114400	120030821	1965	1965	1965	1965	0
450	20241126	114300	120030821	1965	1965	1965	1965	0
451	20241126	114200	120030821	1965	1965	1965	1965	0
452	20241126	114100	120030821	1965	1965	1965	1965	0
453	20241126	114000	120030821	1965	1965	1965	1965	100
454	20241126	113900	119834321	1965	1965	1966	1965	374
455	20241126	113800	119099306	1966	1967	1968	1966	373
456	20241126	113700	118365654	1967	1964	1967	1964	219
457	20241126	113600	117935068	1964	1963	1964	1963	29
458	20241126	113500	117878139	1963	1962	1963	1962	45
459	20241126	113400	117789846	1962	1961	1962	1961	26
460	20241126	113300	117738859	1961	1961	1961	1961	0
461	20241126	113200	117738859	1961	1961	1961	1961	1
462	20241126	113100	117736898	1961	1961	1961	1961	0
463	20241126	113000	117736898	1961	1961	1961	1961	2
464	20241126	112900	117732976	1961	1960	1961	1960	251
465	20241126	112800	117241015	1960	1960	1960	1960	100
466	20241126	112700	117045015	1960	1960	1960	1960	0
467	20241126	112600	117045015	1960	1960	1960	1960	0
468	20241126	112500	117045015	1960	1960	1960	1960	550
469	20241126	112400	115967015	1960	1960	1960	1960	0
470	20241126	112300	115967015	1960	1960	1960	1960	0
471	20241126	112200	115967015	1960	1960	1960	1960	529
472	20241126	112100	114930175	1960	1960	1960	1960	587
473	20241126	112000	113779655	1960	1961	1961	1960	502
474	20241126	111900	112795734	1960	1960	1960	1960	19
475	20241126	111800	112758494	1960	1959	1960	1959	34
476	20241126	111700	112691887	1959	1959	1959	1959	0
477	20241126	111600	112691887	1959	1959	1959	1959	0
478	20241126	111500	112691887	1959	1959	1959	1959	0
479	20241126	111400	112691887	1959	1959	1959	1959	0
480	20241126	111300	112691887	1959	1959	1959	1959	0
481	20241126	111200	112691887	1959	1959	1959	1959	0
482	20241126	111100	112691887	1959	1959	1959	1959	1
483	20241126	111000	112689928	1955	1955	1955	1955	0
484	20241126	110900	112689928	1955	1958	1959	1955	590
485	20241126	110800	111536201	1958	1948	1958	1948	861
486	20241126	110700	109855560	1950	1948	1950	1948	23
487	20241126	110600	109810754	1948	1940	1948	1935	1295
488	20241126	110500	107295538	1940	1937	1940	1937	1240
489	20241126	110400	104892134	1937	1933	1937	1933	668
490	20241126	110300	103600653	1933	1927	1933	1927	9586
491	20241126	110200	85071849	1927	1927	1927	1927	12
492	20241126	110100	85048725	1915	1917	1917	1915	290
493	20241126	110000	84493099	1918	1921	1921	1917	963
494	20241126	105900	82645553	1931	1924	1931	1921	31
495	20241126	105800	82585966	1933	1933	1933	1933	0
496	20241126	105700	82585966	1933	1933	1933	1933	0
497	20241126	105600	82585966	1933	1933	1933	1933	0
498	20241126	105500	82585966	1933	1933	1933	1933	0
499	20241126	105400	82585966	1933	1933	1933	1933	0
500	20241126	105300	82585966	1933	1933	1933	1933	0
501	20241126	105200	82585966	1933	1928	1933	1920	485
502	20241126	105100	81654207	1928	1928	1928	1928	45
503	20241126	105000	81567447	1928	1928	1928	1928	0
504	20241126	104900	81567447	1928	1929	1929	1928	355
505	20241126	104800	80883003	1935	1935	1935	1935	0
506	20241126	104700	80883003	1935	1935	1935	1935	0
507	20241126	104600	80883003	1935	1934	1935	1934	15
508	20241126	104500	80853979	1935	1929	1935	1928	7
509	20241126	104400	80840472	1935	1935	1935	1935	0
510	20241126	104300	80840472	1935	1935	1935	1935	0
511	20241126	104200	80840472	1935	1935	1935	1935	2
512	20241126	104100	80836602	1929	1929	1929	1929	22
513	20241126	104000	80794164	1935	1935	1935	1935	0
514	20241126	103900	80794164	1935	1935	1935	1935	0
515	20241126	103800	80794164	1935	1935	1935	1935	0
516	20241126	103700	80794164	1935	1935	1935	1935	0
517	20241126	103600	80794164	1935	1935	1935	1935	3
518	20241126	103500	80788359	1935	1935	1935	1935	0
519	20241126	103400	80788359	1935	1935	1935	1935	54
520	20241126	103300	80683869	1935	1935	1935	1935	0
521	20241126	103200	80683869	1935	1934	1935	1934	110
522	20241126	103100	80471021	1935	1934	1935	1934	100
523	20241126	103000	80277547	1935	1935	1935	1935	0
524	20241126	102900	80277547	1935	1935	1935	1935	0
525	20241126	102800	80277547	1935	1935	1935	1935	0
526	20241126	102700	80277547	1935	1935	1935	1935	0
527	20241126	102600	80277547	1935	1935	1935	1935	0
528	20241126	102500	80277547	1935	1935	1935	1935	1
529	20241126	102400	80275612	1942	1942	1942	1942	0
530	20241126	102300	80275612	1942	1942	1942	1942	0
531	20241126	102200	80275612	1942	1942	1942	1942	0
532	20241126	102100	80275612	1942	1934	1942	1919	3942
533	20241126	102000	72703114	1947	1947	1947	1947	0
534	20241126	101900	72703114	1947	1947	1947	1947	0
535	20241126	101800	72703114	1947	1947	1947	1947	0
536	20241126	101700	72703114	1947	1947	1947	1947	0
537	20241126	101600	72703114	1947	1947	1947	1947	0
538	20241126	101500	72703114	1947	1935	1947	1935	135
539	20241126	101400	72441877	1948	1948	1948	1948	0
540	20241126	101300	72441877	1948	1948	1948	1948	10
541	20241126	101200	72422397	1948	1946	1948	1946	7
542	20241126	101100	72408773	1946	1943	1946	1943	513
543	20241126	101000	71410894	1946	1946	1946	1946	0
544	20241126	100900	71410894	1946	1946	1946	1946	0
545	20241126	100800	71410894	1946	1946	1946	1946	0
546	20241126	100700	71410894	1946	1923	1946	1923	7
547	20241126	100600	71397310	1918	1920	1920	1918	266
548	20241126	100500	70886631	1920	1926	1926	1920	1778
549	20241126	100400	67469310	1940	1940	1940	1940	0
550	20241126	100300	67469310	1940	1926	1940	1926	1091
551	20241126	100200	65368030	1926	1926	1926	1926	2159
552	20241126	100100	61209796	1926	1926	1926	1926	2443
553	20241126	100000	56504578	1926	1931	1931	1926	760
554	20241126	095900	55039829	1930	1930	1930	1930	0
555	20241126	095800	55039829	1930	1931	1931	1930	14
556	20241126	095700	55012808	1939	1935	1940	1929	227
557	20241126	095600	54574465	1940	1940	1940	1940	1
558	20241126	095500	54572525	1939	1939	1939	1939	0
559	20241126	095400	54572525	1939	1939	1939	1939	1
560	20241126	095300	54570586	1940	1940	1940	1940	0
561	20241126	095200	54570586	1940	1940	1940	1925	3473
562	20241126	095100	47864941	1940	1944	1944	1936	669
563	20241126	095000	46566448	1955	1946	1955	1943	260
564	20241126	094900	46061047	1956	1956	1956	1956	10
565	20241126	094800	46041487	1956	1945	1956	1945	328
566	20241126	094700	45403516	1958	1958	1958	1958	1
567	20241126	094600	45401558	1961	1961	1961	1961	1
568	20241126	094500	45399597	1943	1965	1965	1943	1050
569	20241126	094400	43352692	1966	1966	1966	1966	0
570	20241126	094300	43352692	1966	1966	1966	1966	1
571	20241126	094200	43350726	1964	1964	1964	1964	0
572	20241126	094100	43350726	1964	1964	1964	1964	0
573	20241126	094000	43350726	1964	1964	1964	1964	1
574	20241126	093900	43348762	1965	1965	1965	1965	5
575	20241126	093800	43338937	1967	1951	1968	1950	586
576	20241126	093700	42196102	1950	1969	1969	1950	926
577	20241126	093600	40383955	1961	1969	1969	1961	374
578	20241126	093500	39650512	1968	1969	1969	1968	5
579	20241126	093400	39640671	1967	1970	1975	1967	539
580	20241126	093300	38579119	1977	1977	1977	1977	0
581	20241126	093200	38579119	1977	1973	1977	1956	1210
582	20241126	093100	36202502	1978	1978	1978	1978	0
583	20241126	093000	36202502	1978	1978	1978	1978	10
584	20241126	092900	36182722	1978	1978	1978	1978	0
585	20241126	092800	36182722	1978	1978	1978	1978	0
586	20241126	092700	36182722	1978	1978	1978	1978	1
587	20241126	092600	36180744	1973	1973	1978	1973	97
588	20241126	092500	35989358	1978	1978	1978	1978	197
589	20241126	092400	35599692	1979	1979	1979	1979	0
590	20241126	092300	35599692	1979	1976	1979	1971	1401
591	20241126	092200	32837408	1979	1979	1979	1979	0
592	20241126	092100	32837408	1979	1979	1979	1979	0
593	20241126	092000	32837408	1979	1979	1979	1979	0
594	20241126	091900	32837408	1979	1979	1979	1979	1
595	20241126	091800	32835429	1980	1980	1980	1980	0
596	20241126	091700	32835429	1980	1972	1980	1971	307
597	20241126	091600	32230304	1972	1977	1980	1972	1042
598	20241126	091500	30172051	1980	1979	1980	1977	204
599	20241126	091400	29768463	1980	1980	1980	1980	574
600	20241126	091300	28631943	1985	1985	1985	1985	81
601	20241126	091200	28471158	1985	1980	1985	1980	89
602	20241126	091100	28294857	1980	1984	1984	1980	23
603	20241126	091000	28249233	1980	1984	1984	1980	330
604	20241126	090900	27595425	1980	2005	2005	1980	1134
605	20241126	090800	25342258	1991	2005	2005	1991	1069
606	20241126	090700	23213837	1994	1995	1995	1994	3656
607	20241126	090600	15923146	2005	1997	2005	1995	277
608	20241126	090500	15370171	2010	1997	2010	1997	38
609	20241126	090400	15294248	2000	2000	2000	2000	51
610	20241126	090300	15192248	2010	2010	2010	2000	580
611	20241126	090200	14032228	2000	2000	2000	1997	2533
612	20241126	090100	8969291	2010	2005	2020	1999	2206
613	20241126	090000	4548985	2010	2025	2025	2005	2255