KissMeData/025890/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190900	58820700	1966	1966	1966	1966	567
3	20241111	190800	58820700	1966	1966	1966	1966	0
4	20241111	190700	58820700	1966	1966	1966	1966	0
5	20241111	190600	58820700	1966	1966	1966	1966	0
6	20241111	190500	58820700	1966	1966	1966	1966	0
7	20241111	190400	58820700	1966	1966	1966	1966	0
8	20241111	190300	58820700	1966	1966	1966	1966	0
9	20241111	190200	58820700	1966	1966	1966	1966	0
10	20241111	190100	58820700	1966	1966	1966	1966	0
11	20241111	190000	58820700	1966	1966	1966	1966	0
12	20241111	185900	58820700	1966	1966	1966	1966	0
13	20241111	185800	58820700	1966	1966	1966	1966	0
14	20241111	185700	58820700	1966	1966	1966	1966	0
15	20241111	185600	58820700	1966	1966	1966	1966	0
16	20241111	185500	58820700	1966	1966	1966	1966	0
17	20241111	185400	58820700	1966	1966	1966	1966	0
18	20241111	185300	58820700	1966	1966	1966	1966	0
19	20241111	185200	58820700	1966	1966	1966	1966	0
20	20241111	185100	58820700	1966	1966	1966	1966	0
21	20241111	185000	58820700	1966	1966	1966	1966	0
22	20241111	184900	58820700	1966	1966	1966	1966	0
23	20241111	184800	58820700	1966	1966	1966	1966	0
24	20241111	184700	58820700	1966	1966	1966	1966	0
25	20241111	184600	58820700	1966	1966	1966	1966	0
26	20241111	184500	58820700	1966	1966	1966	1966	0
27	20241111	184400	58820700	1966	1966	1966	1966	0
28	20241111	184300	58820700	1966	1966	1966	1966	0
29	20241111	184200	58820700	1966	1966	1966	1966	0
30	20241111	184100	58820700	1966	1966	1966	1966	0
31	20241111	184000	58820700	1966	1966	1966	1966	0
32	20241111	183900	58820700	1966	1966	1966	1966	567
33	20241111	183800	58820700	1966	1966	1966	1966	0
34	20241111	183700	58820700	1966	1966	1966	1966	0
35	20241111	183600	58820700	1966	1966	1966	1966	0
36	20241111	183500	58820700	1966	1966	1966	1966	0
37	20241111	183400	58820700	1966	1966	1966	1966	0
38	20241111	183300	58820700	1966	1966	1966	1966	0
39	20241111	183200	58820700	1966	1966	1966	1966	0
40	20241111	183100	58820700	1966	1966	1966	1966	0
41	20241111	183000	58820700	1966	1966	1966	1966	0
42	20241111	182900	58820700	1966	1966	1966	1966	0
43	20241111	182800	58820700	1966	1966	1966	1966	0
44	20241111	182700	58820700	1966	1966	1966	1966	0
45	20241111	182600	58820700	1966	1966	1966	1966	0
46	20241111	182500	58820700	1966	1966	1966	1966	0
47	20241111	182400	58820700	1966	1966	1966	1966	0
48	20241111	182300	58820700	1966	1966	1966	1966	0
49	20241111	182200	58820700	1966	1966	1966	1966	0
50	20241111	182100	58820700	1966	1966	1966	1966	0
51	20241111	182000	58820700	1966	1966	1966	1966	0
52	20241111	181900	58820700	1966	1966	1966	1966	0
53	20241111	181800	58820700	1966	1966	1966	1966	0
54	20241111	181700	58820700	1966	1966	1966	1966	0
55	20241111	181600	58820700	1966	1966	1966	1966	0
56	20241111	181500	58820700	1966	1966	1966	1966	0
57	20241111	181400	58820700	1966	1966	1966	1966	0
58	20241111	181300	58820700	1966	1966	1966	1966	0
59	20241111	181200	58820700	1966	1966	1966	1966	0
60	20241111	181100	58820700	1966	1966	1966	1966	0
61	20241111	181000	58820700	1966	1966	1966	1966	0
62	20241111	180900	58820700	1966	1966	1966	1966	567
63	20241111	180800	58820700	1966	1966	1966	1966	0
64	20241111	180700	58820700	1966	1966	1966	1966	0
65	20241111	180600	58820700	1966	1966	1966	1966	0
66	20241111	180500	58820700	1966	1966	1966	1966	0
67	20241111	180400	58820700	1966	1966	1966	1966	0
68	20241111	180300	58820700	1966	1966	1966	1966	0
69	20241111	180200	58820700	1966	1966	1966	1966	0
70	20241111	180100	58820700	1966	1966	1966	1966	0
71	20241111	180000	58820700	1966	1966	1966	1966	0
72	20241111	175900	58820700	1966	1966	1966	1966	0
73	20241111	175800	58820700	1966	1966	1966	1966	0
74	20241111	175700	58820700	1966	1966	1966	1966	0
75	20241111	175600	58820700	1966	1966	1966	1966	0
76	20241111	175500	58820700	1966	1966	1966	1966	0
77	20241111	175400	58820700	1966	1966	1966	1966	0
78	20241111	175300	58820700	1966	1966	1966	1966	0
79	20241111	175200	58820700	1966	1966	1966	1966	0
80	20241111	175100	58820700	1966	1966	1966	1966	0
81	20241111	175000	58820700	1966	1966	1966	1966	0
82	20241111	174900	58820700	1966	1966	1966	1966	0
83	20241111	174800	58820700	1966	1966	1966	1966	0
84	20241111	174700	58820700	1966	1966	1966	1966	0
85	20241111	174600	58820700	1966	1966	1966	1966	0
86	20241111	174500	58820700	1966	1966	1966	1966	0
87	20241111	174400	58820700	1966	1966	1966	1966	0
88	20241111	174300	58820700	1966	1966	1966	1966	0
89	20241111	174200	58820700	1966	1966	1966	1966	0
90	20241111	174100	58820700	1966	1966	1966	1966	0
91	20241111	174000	58820700	1966	1966	1966	1966	0
92	20241111	173900	58820700	1966	1966	1966	1966	567
93	20241111	173800	58820700	1966	1966	1966	1966	0
94	20241111	173700	58820700	1966	1966	1966	1966	0
95	20241111	173600	58820700	1966	1966	1966	1966	0
96	20241111	173500	58820700	1966	1966	1966	1966	0
97	20241111	173400	58820700	1966	1966	1966	1966	0
98	20241111	173300	58820700	1966	1966	1966	1966	0
99	20241111	173200	58820700	1966	1966	1966	1966	0
100	20241111	173100	58820700	1966	1966	1966	1966	0
101	20241111	173000	58820700	1966	1966	1966	1966	0
102	20241111	172900	58820700	1966	1966	1966	1966	0
103	20241111	172800	58820700	1966	1966	1966	1966	0
104	20241111	172700	58820700	1966	1966	1966	1966	0
105	20241111	172600	58820700	1966	1966	1966	1966	0
106	20241111	172500	58820700	1966	1966	1966	1966	0
107	20241111	172400	58820700	1966	1966	1966	1966	0
108	20241111	172300	58820700	1966	1966	1966	1966	0
109	20241111	172200	58820700	1966	1966	1966	1966	0
110	20241111	172100	58820700	1966	1966	1966	1966	0
111	20241111	172000	58820700	1966	1966	1966	1966	0
112	20241111	171900	58820700	1966	1966	1966	1966	0
113	20241111	171800	58820700	1966	1966	1966	1966	0
114	20241111	171700	58820700	1966	1966	1966	1966	0
115	20241111	171600	58820700	1966	1966	1966	1966	0
116	20241111	171500	58820700	1966	1966	1966	1966	0
117	20241111	171400	58820700	1966	1966	1966	1966	0
118	20241111	171300	58820700	1966	1966	1966	1966	0
119	20241111	171200	58820700	1966	1966	1966	1966	0
120	20241111	171100	58820700	1966	1966	1966	1966	0
121	20241111	171000	58820700	1966	1966	1966	1966	0
122	20241111	170900	58820700	1966	1966	1966	1966	567
123	20241111	170800	58820700	1966	1966	1966	1966	0
124	20241111	170700	58820700	1966	1966	1966	1966	0
125	20241111	170600	58820700	1966	1966	1966	1966	0
126	20241111	170500	58820700	1966	1966	1966	1966	0
127	20241111	170400	58820700	1966	1966	1966	1966	0
128	20241111	170300	58820700	1966	1966	1966	1966	0
129	20241111	170200	58820700	1966	1966	1966	1966	0
130	20241111	170100	58820700	1966	1966	1966	1966	0
131	20241111	170000	58820700	1966	1966	1966	1966	0
132	20241111	165900	58820700	1966	1966	1966	1966	0
133	20241111	165800	58820700	1966	1966	1966	1966	0
134	20241111	165700	58820700	1966	1966	1966	1966	0
135	20241111	165600	58820700	1966	1966	1966	1966	0
136	20241111	165500	58820700	1966	1966	1966	1966	0
137	20241111	165400	58820700	1966	1966	1966	1966	0
138	20241111	165300	58820700	1966	1966	1966	1966	0
139	20241111	165200	58820700	1966	1966	1966	1966	0
140	20241111	165100	58820700	1966	1966	1966	1966	0
141	20241111	165000	58820700	1966	1966	1966	1966	0
142	20241111	164900	58820700	1966	1966	1966	1966	0
143	20241111	164800	58820700	1966	1966	1966	1966	0
144	20241111	164700	58820700	1966	1966	1966	1966	0
145	20241111	164600	58820700	1966	1966	1966	1966	0
146	20241111	164500	58820700	1966	1966	1966	1966	0
147	20241111	164400	58820700	1966	1966	1966	1966	0
148	20241111	164300	58820700	1966	1966	1966	1966	0
149	20241111	164200	58820700	1966	1966	1966	1966	0
150	20241111	164100	58820700	1966	1966	1966	1966	0
151	20241111	164000	58820700	1966	1966	1966	1966	0
152	20241111	163900	58820700	1966	1966	1966	1966	567
153	20241111	163800	58820700	1966	1966	1966	1966	0
154	20241111	163700	58820700	1966	1966	1966	1966	0
155	20241111	163600	58820700	1966	1966	1966	1966	0
156	20241111	163500	58820700	1966	1966	1966	1966	0
157	20241111	163400	58820700	1966	1966	1966	1966	0
158	20241111	163300	58820700	1966	1966	1966	1966	0
159	20241111	163200	58820700	1966	1966	1966	1966	0
160	20241111	163100	58820700	1966	1966	1966	1966	0
161	20241111	163000	58820700	1966	1966	1966	1966	0
162	20241111	162900	58820700	1966	1966	1966	1966	0
163	20241111	162800	58820700	1966	1966	1966	1966	0
164	20241111	162700	58820700	1966	1966	1966	1966	0
165	20241111	162600	58820700	1966	1966	1966	1966	0
166	20241111	162500	58820700	1966	1966	1966	1966	0
167	20241111	162400	58820700	1966	1966	1966	1966	0
168	20241111	162300	58820700	1966	1966	1966	1966	0
169	20241111	162200	58820700	1966	1966	1966	1966	0
170	20241111	162100	58820700	1966	1966	1966	1966	0
171	20241111	162000	58820700	1966	1966	1966	1966	0
172	20241111	161900	58820700	1966	1966	1966	1966	0
173	20241111	161800	58820700	1966	1966	1966	1966	0
174	20241111	161700	58820700	1966	1966	1966	1966	0
175	20241111	161600	58820700	1966	1966	1966	1966	0
176	20241111	161500	58820700	1966	1966	1966	1966	0
177	20241111	161400	58820700	1966	1966	1966	1966	0
178	20241111	161300	58820700	1966	1966	1966	1966	0
179	20241111	161200	58820700	1966	1966	1966	1966	0
180	20241111	161100	58820700	1966	1966	1966	1966	0
181	20241111	161000	58820700	1966	1966	1966	1966	0
182	20241111	160900	58820700	1966	1966	1966	1966	567
183	20241111	160800	58820700	1966	1966	1966	1966	0
184	20241111	160700	58820700	1966	1966	1966	1966	0
185	20241111	160600	58820700	1966	1966	1966	1966	0
186	20241111	160500	58820700	1966	1966	1966	1966	0
187	20241111	160400	58820700	1966	1966	1966	1966	0
188	20241111	160300	58820700	1966	1966	1966	1966	0
189	20241111	160200	58820700	1966	1966	1966	1966	0
190	20241111	160100	58820700	1966	1966	1966	1966	0
191	20241111	160000	58820700	1966	1966	1966	1966	0
192	20241111	155900	58820700	1966	1966	1966	1966	0
193	20241111	155800	58820700	1966	1966	1966	1966	0
194	20241111	155700	58820700	1966	1966	1966	1966	0
195	20241111	155600	58820700	1966	1966	1966	1966	0
196	20241111	155500	58820700	1966	1966	1966	1966	0
197	20241111	155400	58820700	1966	1966	1966	1966	0
198	20241111	155300	58820700	1966	1966	1966	1966	0
199	20241111	155200	58820700	1966	1966	1966	1966	0
200	20241111	155100	58820700	1966	1966	1966	1966	0
201	20241111	155000	58820700	1966	1966	1966	1966	0
202	20241111	154900	58820700	1966	1966	1966	1966	0
203	20241111	154800	58820700	1966	1966	1966	1966	0
204	20241111	154700	58820700	1966	1966	1966	1966	0
205	20241111	154600	58820700	1966	1966	1966	1966	0
206	20241111	154500	58820700	1966	1966	1966	1966	0
207	20241111	154400	58820700	1966	1966	1966	1966	0
208	20241111	154300	58820700	1966	1966	1966	1966	0
209	20241111	154200	58820700	1966	1966	1966	1966	0
210	20241111	154100	58820700	1966	1966	1966	1966	0
211	20241111	154000	58820700	1966	1966	1966	1966	0
212	20241111	153900	58820700	1966	1966	1966	1966	567
213	20241111	153800	58820700	1966	1966	1966	1966	0
214	20241111	153700	58820700	1966	1966	1966	1966	0
215	20241111	153600	58820700	1966	1966	1966	1966	0
216	20241111	153500	58820700	1966	1966	1966	1966	0
217	20241111	153400	58820700	1966	1966	1966	1966	0
218	20241111	153300	58820700	1966	1966	1966	1966	0
219	20241111	153200	58820700	1966	1966	1966	1966	0
220	20241111	153100	58820700	1966	1966	1966	1966	0
221	20241111	153000	58820700	1966	1966	1966	1966	567
222	20241111	152900	57705978	1966	1966	1966	1966	0
223	20241111	152800	57705978	1966	1966	1966	1966	0
224	20241111	152700	57705978	1966	1966	1966	1966	0
225	20241111	152600	57705978	1966	1966	1966	1966	0
226	20241111	152500	57705978	1966	1966	1966	1966	0
227	20241111	152400	57705978	1966	1966	1966	1966	0
228	20241111	152300	57705978	1966	1966	1966	1966	0
229	20241111	152200	57705978	1966	1966	1966	1966	0
230	20241111	152100	57705978	1966	1966	1966	1966	0
231	20241111	152000	57705978	1966	1966	1966	1966	0
232	20241111	151900	57705978	1966	1966	1966	1966	0
233	20241111	151800	57705978	1966	1966	1966	1966	1231
234	20241111	151700	55285832	1970	1970	1970	1970	0
235	20241111	151600	55285832	1970	1970	1970	1970	0
236	20241111	151500	55285832	1970	1970	1970	1970	0
237	20241111	151400	55285832	1970	1970	1970	1970	0
238	20241111	151300	55285832	1970	1970	1970	1970	41
239	20241111	151200	55205062	1970	1970	1970	1970	0
240	20241111	151100	55205062	1970	1970	1970	1970	7
241	20241111	151000	55191272	1972	1972	1972	1972	0
242	20241111	150900	55191272	1972	1972	1972	1972	0
243	20241111	150800	55191272	1972	1972	1972	1972	0
244	20241111	150700	55191272	1972	1972	1972	1972	0
245	20241111	150600	55191272	1972	1972	1972	1972	0
246	20241111	150500	55191272	1972	1972	1972	1972	0
247	20241111	150400	55191272	1972	1972	1972	1972	0
248	20241111	150300	55191272	1972	1972	1972	1972	0
249	20241111	150200	55191272	1972	1972	1972	1972	0
250	20241111	150100	55191272	1972	1972	1972	1972	0
251	20241111	150000	55191272	1972	1972	1972	1972	0
252	20241111	145900	55191272	1972	1972	1972	1972	0
253	20241111	145800	55191272	1972	1972	1972	1972	0
254	20241111	145700	55191272	1972	1972	1972	1972	0
255	20241111	145600	55191272	1972	1972	1972	1972	0
256	20241111	145500	55191272	1972	1972	1972	1972	0
257	20241111	145400	55191272	1972	1972	1972	1972	0
258	20241111	145300	55191272	1972	1972	1972	1972	0
259	20241111	145200	55191272	1972	1972	1972	1972	2
260	20241111	145100	55187328	1966	1966	1966	1966	0
261	20241111	145000	55187328	1966	1966	1966	1966	0
262	20241111	144900	55187328	1966	1966	1966	1966	0
263	20241111	144800	55187328	1966	1966	1966	1966	0
264	20241111	144700	55187328	1966	1966	1966	1966	0
265	20241111	144600	55187328	1966	1966	1966	1966	0
266	20241111	144500	55187328	1966	1966	1966	1966	0
267	20241111	144400	55187328	1966	1966	1966	1966	0
268	20241111	144300	55187328	1966	1966	1966	1966	0
269	20241111	144200	55187328	1966	1966	1966	1966	0
270	20241111	144100	55187328	1966	1966	1966	1966	0
271	20241111	144000	55187328	1966	1966	1966	1966	0
272	20241111	143900	55187328	1966	1966	1966	1966	0
273	20241111	143800	55187328	1966	1966	1966	1966	0
274	20241111	143700	55187328	1966	1966	1966	1966	0
275	20241111	143600	55187328	1966	1965	1966	1965	867
276	20241111	143500	53482892	1965	1965	1965	1965	2
277	20241111	143400	53478962	1964	1964	1964	1964	0
278	20241111	143300	53478962	1964	1964	1964	1964	0
279	20241111	143200	53478962	1964	1964	1964	1964	0
280	20241111	143100	53478962	1964	1964	1964	1964	0
281	20241111	143000	53478962	1964	1964	1964	1964	0
282	20241111	142900	53478962	1964	1964	1964	1964	0
283	20241111	142800	53478962	1964	1964	1964	1964	0
284	20241111	142700	53478962	1964	1964	1964	1964	0
285	20241111	142600	53478962	1964	1964	1964	1964	0
286	20241111	142500	53478962	1964	1964	1964	1964	0
287	20241111	142400	53478962	1964	1964	1964	1964	0
288	20241111	142300	53478962	1964	1964	1964	1964	0
289	20241111	142200	53478962	1964	1964	1964	1964	0
290	20241111	142100	53478962	1964	1964	1964	1964	28
291	20241111	142000	53423970	1963	1963	1963	1963	0
292	20241111	141900	53423970	1963	1963	1963	1963	0
293	20241111	141800	53423970	1963	1964	1966	1963	2972
294	20241111	141700	47588127	1964	1964	1964	1964	0
295	20241111	141600	47588127	1964	1964	1964	1964	100
296	20241111	141500	47391727	1965	1965	1965	1965	0
297	20241111	141400	47391727	1965	1965	1965	1965	1020
298	20241111	141300	45387427	1966	1966	1966	1966	51
299	20241111	141200	45287161	1966	1966	1966	1966	0
300	20241111	141100	45287161	1966	1966	1966	1966	0
301	20241111	141000	45287161	1966	1967	1967	1966	1200
302	20241111	140900	42927761	1968	1968	1968	1968	0
303	20241111	140800	42927761	1968	1968	1968	1968	0
304	20241111	140700	42927761	1968	1968	1968	1968	0
305	20241111	140600	42927761	1968	1968	1968	1968	0
306	20241111	140500	42927761	1968	1968	1968	1968	1
307	20241111	140400	42925793	1970	1970	1970	1970	0
308	20241111	140300	42925793	1970	1970	1970	1970	0
309	20241111	140200	42925793	1970	1970	1970	1970	0
310	20241111	140100	42925793	1970	1970	1970	1970	2
311	20241111	140000	42921853	1967	1967	1967	1967	0
312	20241111	135900	42921853	1967	1967	1967	1967	0
313	20241111	135800	42921853	1967	1967	1967	1967	0
314	20241111	135700	42921853	1967	1967	1967	1967	0
315	20241111	135600	42921853	1967	1967	1967	1967	0
316	20241111	135500	42921853	1967	1967	1967	1967	118
317	20241111	135400	42689747	1968	1968	1968	1968	2
318	20241111	135300	42685811	1970	1970	1970	1970	0
319	20241111	135200	42685811	1970	1970	1970	1970	0
320	20241111	135100	42685811	1970	1970	1970	1970	0
321	20241111	135000	42685811	1970	1970	1970	1970	0
322	20241111	134900	42685811	1970	1970	1970	1970	0
323	20241111	134800	42685811	1970	1970	1970	1970	0
324	20241111	134700	42685811	1970	1970	1970	1970	0
325	20241111	134600	42685811	1970	1970	1970	1970	0
326	20241111	134500	42685811	1970	1970	1970	1970	0
327	20241111	134400	42685811	1970	1970	1970	1970	2
328	20241111	134300	42681871	1967	1967	1967	1967	0
329	20241111	134200	42681871	1967	1967	1967	1967	0
330	20241111	134100	42681871	1967	1967	1967	1967	0
331	20241111	134000	42681871	1967	1967	1967	1967	0
332	20241111	133900	42681871	1967	1967	1967	1967	0
333	20241111	133800	42681871	1967	1967	1967	1967	0
334	20241111	133700	42681871	1967	1967	1967	1967	0
335	20241111	133600	42681871	1967	1967	1967	1967	0
336	20241111	133500	42681871	1967	1967	1967	1967	0
337	20241111	133400	42681871	1967	1967	1967	1967	0
338	20241111	133300	42681871	1967	1967	1967	1967	0
339	20241111	133200	42681871	1967	1967	1967	1967	0
340	20241111	133100	42681871	1967	1967	1967	1967	0
341	20241111	133000	42681871	1967	1967	1967	1967	0
342	20241111	132900	42681871	1967	1967	1967	1967	0
343	20241111	132800	42681871	1967	1967	1967	1967	1
344	20241111	132700	42679904	1971	1971	1971	1971	2
345	20241111	132600	42675962	1966	1966	1966	1966	0
346	20241111	132500	42675962	1966	1966	1966	1966	0
347	20241111	132400	42675962	1966	1967	1967	1966	60
348	20241111	132300	42557991	1966	1966	1966	1966	0
349	20241111	132200	42557991	1966	1966	1966	1966	0
350	20241111	132100	42557991	1966	1966	1966	1966	0
351	20241111	132000	42557991	1966	1966	1966	1966	0
352	20241111	131900	42557991	1966	1966	1966	1966	0
353	20241111	131800	42557991	1966	1966	1966	1966	5
354	20241111	131700	42548161	1971	1971	1971	1971	0
355	20241111	131600	42548161	1971	1971	1971	1971	0
356	20241111	131500	42548161	1971	1971	1971	1971	0
357	20241111	131400	42548161	1971	1971	1971	1971	0
358	20241111	131300	42548161	1971	1971	1971	1971	167
359	20241111	131200	42219004	1971	1971	1971	1971	0
360	20241111	131100	42219004	1971	1971	1971	1971	0
361	20241111	131000	42219004	1971	1969	1971	1969	52
362	20241111	130900	42116612	1971	1971	1971	1971	0
363	20241111	130800	42116612	1971	1971	1971	1971	0
364	20241111	130700	42116612	1971	1971	1971	1971	18
365	20241111	130600	42081134	1965	1965	1965	1965	0
366	20241111	130500	42081134	1965	1965	1965	1965	0
367	20241111	130400	42081134	1965	1965	1965	1965	0
368	20241111	130300	42081134	1965	1965	1965	1965	0
369	20241111	130200	42081134	1965	1965	1965	1965	0
370	20241111	130100	42081134	1965	1965	1965	1965	0
371	20241111	130000	42081134	1965	1965	1965	1965	0
372	20241111	125900	42081134	1965	1965	1965	1965	0
373	20241111	125800	42081134	1965	1965	1965	1965	603
374	20241111	125700	40896239	1971	1971	1971	1971	0
375	20241111	125600	40896239	1971	1971	1971	1971	0
376	20241111	125500	40896239	1971	1971	1971	1971	10
377	20241111	125400	40876529	1971	1971	1971	1971	0
378	20241111	125300	40876529	1971	1971	1971	1971	2
379	20241111	125200	40872587	1966	1966	1966	1966	0
380	20241111	125100	40872587	1966	1966	1966	1966	0
381	20241111	125000	40872587	1966	1966	1966	1966	0
382	20241111	124900	40872587	1966	1966	1966	1966	0
383	20241111	124800	40872587	1966	1966	1966	1966	0
384	20241111	124700	40872587	1966	1966	1966	1966	0
385	20241111	124600	40872587	1966	1966	1966	1966	0
386	20241111	124500	40872587	1966	1966	1966	1966	0
387	20241111	124400	40872587	1966	1966	1966	1966	0
388	20241111	124300	40872587	1966	1966	1966	1966	0
389	20241111	124200	40872587	1966	1966	1966	1966	0
390	20241111	124100	40872587	1966	1966	1966	1966	0
391	20241111	124000	40872587	1966	1966	1966	1966	0
392	20241111	123900	40872587	1966	1966	1966	1966	1050
393	20241111	123800	38808287	1966	1966	1966	1966	0
394	20241111	123700	38808287	1966	1966	1966	1966	210
395	20241111	123600	38395427	1972	1972	1972	1972	2
396	20241111	123500	38391483	1970	1970	1970	1970	0
397	20241111	123400	38391483	1970	1970	1970	1970	0
398	20241111	123300	38391483	1970	1970	1970	1970	0
399	20241111	123200	38391483	1970	1970	1970	1970	10
400	20241111	123100	38371783	1970	1970	1970	1970	0
401	20241111	123000	38371783	1970	1970	1970	1970	0
402	20241111	122900	38371783	1970	1970	1970	1970	0
403	20241111	122800	38371783	1970	1970	1970	1970	0
404	20241111	122700	38371783	1970	1970	1970	1970	0
405	20241111	122600	38371783	1970	1970	1970	1970	0
406	20241111	122500	38371783	1970	1970	1970	1970	0
407	20241111	122400	38371783	1970	1970	1970	1970	0
408	20241111	122300	38371783	1970	1970	1970	1970	0
409	20241111	122200	38371783	1970	1970	1970	1970	50
410	20241111	122100	38273283	1972	1972	1972	1972	0
411	20241111	122000	38273283	1972	1972	1972	1972	0
412	20241111	121900	38273283	1972	1972	1972	1972	2
413	20241111	121800	38269339	1972	1972	1972	1972	0
414	20241111	121700	38269339	1972	1972	1972	1972	0
415	20241111	121600	38269339	1972	1972	1972	1972	0
416	20241111	121500	38269339	1972	1972	1972	1972	0
417	20241111	121400	38269339	1972	1972	1972	1972	0
418	20241111	121300	38269339	1972	1972	1972	1972	0
419	20241111	121200	38269339	1972	1972	1972	1972	0
420	20241111	121100	38269339	1972	1972	1972	1972	0
421	20241111	121000	38269339	1972	1972	1972	1972	0
422	20241111	120900	38269339	1972	1972	1972	1972	0
423	20241111	120800	38269339	1972	1972	1972	1972	0
424	20241111	120700	38269339	1972	1972	1972	1972	0
425	20241111	120600	38269339	1972	1972	1972	1972	0
426	20241111	120500	38269339	1972	1972	1972	1972	0
427	20241111	120400	38269339	1972	1972	1972	1972	0
428	20241111	120300	38269339	1972	1972	1972	1972	0
429	20241111	120200	38269339	1972	1972	1972	1972	2
430	20241111	120100	38265395	1970	1970	1970	1970	0
431	20241111	120000	38265395	1970	1970	1970	1970	0
432	20241111	115900	38265395	1970	1970	1970	1970	30
433	20241111	115800	38206295	1966	1966	1966	1966	0
434	20241111	115700	38206295	1966	1966	1966	1966	0
435	20241111	115600	38206295	1966	1966	1966	1966	0
436	20241111	115500	38206295	1966	1966	1966	1966	1
437	20241111	115400	38204329	1972	1972	1972	1972	0
438	20241111	115300	38204329	1972	1972	1972	1972	9
439	20241111	115200	38186581	1966	1966	1966	1966	3
440	20241111	115100	38180683	1966	1972	1972	1966	7
441	20241111	115000	38166909	1972	1972	1972	1972	202
442	20241111	114900	37768565	1972	1972	1972	1972	194
443	20241111	114800	37385997	1972	1972	1972	1972	0
444	20241111	114700	37385997	1972	1972	1972	1972	0
445	20241111	114600	37385997	1972	1972	1972	1972	0
446	20241111	114500	37385997	1972	1972	1972	1972	2
447	20241111	114400	37382053	1972	1972	1972	1972	0
448	20241111	114300	37382053	1972	1972	1972	1972	0
449	20241111	114200	37382053	1972	1972	1972	1972	0
450	20241111	114100	37382053	1972	1972	1972	1972	0
451	20241111	114000	37382053	1972	1972	1972	1972	0
452	20241111	113900	37382053	1972	1972	1972	1972	0
453	20241111	113800	37382053	1972	1972	1972	1972	0
454	20241111	113700	37382053	1972	1972	1972	1972	0
455	20241111	113600	37382053	1972	1972	1972	1972	0
456	20241111	113500	37382053	1972	1972	1972	1972	0
457	20241111	113400	37382053	1972	1972	1972	1972	0
458	20241111	113300	37382053	1972	1972	1972	1972	0
459	20241111	113200	37382053	1972	1972	1972	1972	0
460	20241111	113100	37382053	1972	1972	1972	1972	0
461	20241111	113000	37382053	1972	1972	1972	1972	0
462	20241111	112900	37382053	1972	1972	1972	1972	0
463	20241111	112800	37382053	1972	1966	1972	1966	1002
464	20241111	112700	35412109	1966	1966	1966	1966	0
465	20241111	112600	35412109	1966	1966	1966	1966	0
466	20241111	112500	35412109	1966	1966	1966	1966	0
467	20241111	112400	35412109	1966	1966	1966	1966	0
468	20241111	112300	35412109	1966	1966	1966	1966	0
469	20241111	112200	35412109	1966	1966	1966	1966	600
470	20241111	112100	34232509	1966	1966	1966	1966	100
471	20241111	112000	34035909	1967	1967	1967	1967	0
472	20241111	111900	34035909	1967	1967	1967	1967	210
473	20241111	111800	33622839	1974	1974	1974	1974	0
474	20241111	111700	33622839	1974	1974	1974	1974	0
475	20241111	111600	33622839	1974	1974	1974	1974	0
476	20241111	111500	33622839	1974	1974	1974	1974	0
477	20241111	111400	33622839	1974	1974	1974	1974	0
478	20241111	111300	33622839	1974	1974	1974	1974	0
479	20241111	111200	33622839	1974	1974	1974	1974	0
480	20241111	111100	33622839	1974	1974	1974	1974	2
481	20241111	111000	33618891	1974	1974	1974	1974	0
482	20241111	110900	33618891	1974	1974	1974	1974	0
483	20241111	110800	33618891	1974	1974	1974	1974	0
484	20241111	110700	33618891	1974	1974	1974	1974	0
485	20241111	110600	33618891	1974	1974	1974	1974	0
486	20241111	110500	33618891	1974	1974	1974	1974	0
487	20241111	110400	33618891	1974	1974	1974	1974	0
488	20241111	110300	33618891	1974	1974	1974	1974	0
489	20241111	110200	33618891	1974	1974	1974	1974	0
490	20241111	110100	33618891	1974	1974	1974	1974	0
491	20241111	110000	33618891	1974	1974	1974	1974	0
492	20241111	105900	33618891	1974	1974	1974	1974	0
493	20241111	105800	33618891	1974	1974	1974	1974	0
494	20241111	105700	33618891	1974	1974	1974	1974	0
495	20241111	105600	33618891	1974	1974	1974	1974	0
496	20241111	105500	33618891	1974	1974	1974	1974	0
497	20241111	105400	33618891	1974	1974	1974	1974	3
498	20241111	105300	33612969	1965	1965	1965	1965	0
499	20241111	105200	33612969	1965	1965	1965	1965	0
500	20241111	105100	33612969	1965	1969	1969	1965	3308
501	20241111	105000	27108457	1969	1969	1969	1969	0
502	20241111	104900	27108457	1969	1971	1971	1969	2000
503	20241111	104800	23168788	1971	1971	1971	1971	0
504	20241111	104700	23168788	1971	1971	1971	1971	0
505	20241111	104600	23168788	1971	1971	1971	1971	100
506	20241111	104500	22971688	1971	1971	1971	1971	0
507	20241111	104400	22971688	1971	1971	1971	1971	0
508	20241111	104300	22971688	1971	1971	1971	1971	0
509	20241111	104200	22971688	1971	1974	1974	1971	3000
510	20241111	104100	17055563	1974	1974	1974	1974	0
511	20241111	104000	17055563	1974	1974	1974	1974	0
512	20241111	103900	17055563	1974	1974	1974	1974	251
513	20241111	103800	16560089	1981	1981	1981	1981	0
514	20241111	103700	16560089	1981	1981	1981	1981	3
515	20241111	103600	16554146	1974	1974	1974	1974	0
516	20241111	103500	16554146	1974	1974	1974	1974	0
517	20241111	103400	16554146	1974	1974	1974	1974	0
518	20241111	103300	16554146	1974	1974	1974	1974	0
519	20241111	103200	16554146	1974	1974	1974	1974	0
520	20241111	103100	16554146	1974	1974	1974	1974	0
521	20241111	103000	16554146	1974	1974	1974	1974	0
522	20241111	102900	16554146	1974	1974	1974	1974	200
523	20241111	102800	16159346	1975	1975	1975	1975	0
524	20241111	102700	16159346	1975	1975	1975	1975	0
525	20241111	102600	16159346	1975	1975	1975	1975	0
526	20241111	102500	16159346	1975	1975	1975	1975	0
527	20241111	102400	16159346	1975	1975	1975	1975	0
528	20241111	102300	16159346	1975	1975	1975	1975	149
529	20241111	102200	15865071	1976	1976	1976	1976	0
530	20241111	102100	15865071	1976	1976	1976	1976	0
531	20241111	102000	15865071	1976	1989	1989	1976	54
532	20241111	101900	15758328	1991	1991	1991	1991	0
533	20241111	101800	15758328	1991	1991	1991	1991	0
534	20241111	101700	15758328	1991	1991	1991	1991	0
535	20241111	101600	15758328	1991	1991	1991	1991	0
536	20241111	101500	15758328	1991	1991	1991	1991	0
537	20241111	101400	15758328	1991	1991	1991	1991	0
538	20241111	101300	15758328	1991	1991	1991	1991	50
539	20241111	101200	15658778	1991	1991	1991	1991	0
540	20241111	101100	15658778	1991	1991	1991	1991	0
541	20241111	101000	15658778	1991	1991	1991	1991	0
542	20241111	100900	15658778	1991	1991	1991	1991	0
543	20241111	100800	15658778	1991	1991	1991	1991	0
544	20241111	100700	15658778	1991	1991	1991	1991	0
545	20241111	100600	15658778	1991	1991	1991	1991	0
546	20241111	100500	15658778	1991	1991	1991	1991	0
547	20241111	100400	15658778	1991	1991	1991	1991	0
548	20241111	100300	15658778	1991	1991	1991	1991	4
549	20241111	100200	15650814	1994	1994	1994	1994	0
550	20241111	100100	15650814	1994	1994	1994	1994	0
551	20241111	100000	15650814	1994	1994	1994	1994	0
552	20241111	095900	15650814	1994	1994	1994	1994	0
553	20241111	095800	15650814	1994	1994	1994	1994	0
554	20241111	095700	15650814	1994	1994	1994	1994	0
555	20241111	095600	15650814	1994	1994	1994	1994	0
556	20241111	095500	15650814	1994	1994	1994	1994	0
557	20241111	095400	15650814	1994	1994	1994	1994	0
558	20241111	095300	15650814	1994	1994	1994	1994	0
559	20241111	095200	15650814	1994	1994	1994	1994	0
560	20241111	095100	15650814	1994	1994	1994	1994	0
561	20241111	095000	15650814	1994	1994	1994	1994	0
562	20241111	094900	15650814	1994	1994	1994	1994	0
563	20241111	094800	15650814	1994	1994	1994	1994	1
564	20241111	094700	15648820	1997	1997	1997	1997	0
565	20241111	094600	15648820	1997	1997	1997	1997	4
566	20241111	094500	15640832	1998	1998	1998	1998	0
567	20241111	094400	15640832	1998	1998	1998	1998	0
568	20241111	094300	15640832	1998	1998	1998	1998	0
569	20241111	094200	15640832	1998	1998	1998	1998	1
570	20241111	094100	15638834	1998	1998	1998	1998	1
571	20241111	094000	15636836	1998	1998	1998	1998	0
572	20241111	093900	15636836	1998	1990	1998	1990	53
573	20241111	093800	15531203	1990	1990	1990	1990	0
574	20241111	093700	15531203	1990	1990	1990	1990	0
575	20241111	093600	15531203	1990	1990	1990	1990	0
576	20241111	093500	15531203	1990	1990	1990	1990	0
577	20241111	093400	15531203	1990	1990	1990	1990	1
578	20241111	093300	15529213	1990	1990	1990	1990	0
579	20241111	093200	15529213	1990	1990	1990	1990	0
580	20241111	093100	15529213	1990	1989	1990	1989	500
581	20241111	093000	14534221	1989	1989	1989	1989	0
582	20241111	092900	14534221	1989	1971	1989	1971	31
583	20241111	092800	14473066	1989	1989	1989	1989	0
584	20241111	092700	14473066	1989	1989	1989	1989	0
585	20241111	092600	14473066	1989	1989	1989	1989	0
586	20241111	092500	14473066	1989	1989	1989	1989	0
587	20241111	092400	14473066	1989	1989	1989	1989	0
588	20241111	092300	14473066	1989	1989	1989	1989	0
589	20241111	092200	14473066	1989	1989	1989	1989	0
590	20241111	092100	14473066	1989	1989	1989	1989	1
591	20241111	092000	14471077	1971	1971	1971	1971	0
592	20241111	091900	14471077	1971	1971	1971	1971	0
593	20241111	091800	14471077	1971	1971	1971	1971	0
594	20241111	091700	14471077	1971	1971	1971	1971	0
595	20241111	091600	14471077	1971	1971	1971	1971	0
596	20241111	091500	14471077	1971	1971	1971	1971	0
597	20241111	091400	14471077	1971	1971	1971	1971	3
598	20241111	091300	14465164	1971	1971	1971	1971	0
599	20241111	091200	14465164	1971	1971	1971	1971	0
600	20241111	091100	14465164	1971	1971	1971	1971	0
601	20241111	091000	14465164	1971	1971	1971	1971	0
602	20241111	090900	14465164	1971	1971	1971	1971	0
603	20241111	090800	14465164	1971	1971	1971	1971	0
604	20241111	090700	14465164	1971	1971	1971	1971	0
605	20241111	090600	14465164	1971	1971	1971	1971	0
606	20241111	090500	14465164	1971	1971	1971	1971	0
607	20241111	090400	14465164	1971	1971	1971	1971	0
608	20241111	090300	14465164	1971	1971	1971	1971	0
609	20241111	090200	14465164	1971	1971	1971	1971	0
610	20241111	090100	14465164	1971	1971	1971	1971	4401
611	20241111	090000	5790793	1971	1990	1990	1971	2926