KissMeData/369370/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	211600	189604458	1958	1958	1958	1958	2279
3	20231115	211500	189604458	1958	1958	1958	1958	0
4	20231115	211400	189604458	1958	1958	1958	1958	0
5	20231115	211300	189604458	1958	1958	1958	1958	0
6	20231115	211200	189604458	1958	1958	1958	1958	0
7	20231115	211100	189604458	1958	1958	1958	1958	0
8	20231115	211000	189604458	1958	1958	1958	1958	0
9	20231115	210900	189604458	1958	1958	1958	1958	0
10	20231115	210800	189604458	1958	1958	1958	1958	0
11	20231115	210700	189604458	1958	1958	1958	1958	0
12	20231115	210600	189604458	1958	1958	1958	1958	0
13	20231115	210500	189604458	1958	1958	1958	1958	0
14	20231115	210400	189604458	1958	1958	1958	1958	0
15	20231115	210300	189604458	1958	1958	1958	1958	0
16	20231115	210200	189604458	1958	1958	1958	1958	0
17	20231115	210100	189604458	1958	1958	1958	1958	0
18	20231115	210000	189604458	1958	1958	1958	1958	0
19	20231115	205900	189604458	1958	1958	1958	1958	0
20	20231115	205800	189604458	1958	1958	1958	1958	0
21	20231115	205700	189604458	1958	1958	1958	1958	0
22	20231115	205600	189604458	1958	1958	1958	1958	0
23	20231115	205500	189604458	1958	1958	1958	1958	0
24	20231115	205400	189604458	1958	1958	1958	1958	0
25	20231115	205300	189604458	1958	1958	1958	1958	0
26	20231115	205200	189604458	1958	1958	1958	1958	0
27	20231115	205100	189604458	1958	1958	1958	1958	0
28	20231115	205000	189604458	1958	1958	1958	1958	0
29	20231115	204900	189604458	1958	1958	1958	1958	0
30	20231115	204800	189604458	1958	1958	1958	1958	0
31	20231115	204700	189604458	1958	1958	1958	1958	0
32	20231115	204600	189604458	1958	1958	1958	1958	2279
33	20231115	204500	189604458	1958	1958	1958	1958	0
34	20231115	204400	189604458	1958	1958	1958	1958	0
35	20231115	204300	189604458	1958	1958	1958	1958	0
36	20231115	204200	189604458	1958	1958	1958	1958	0
37	20231115	204100	189604458	1958	1958	1958	1958	0
38	20231115	204000	189604458	1958	1958	1958	1958	0
39	20231115	203900	189604458	1958	1958	1958	1958	0
40	20231115	203800	189604458	1958	1958	1958	1958	0
41	20231115	203700	189604458	1958	1958	1958	1958	0
42	20231115	203600	189604458	1958	1958	1958	1958	0
43	20231115	203500	189604458	1958	1958	1958	1958	0
44	20231115	203400	189604458	1958	1958	1958	1958	0
45	20231115	203300	189604458	1958	1958	1958	1958	0
46	20231115	203200	189604458	1958	1958	1958	1958	0
47	20231115	203100	189604458	1958	1958	1958	1958	0
48	20231115	203000	189604458	1958	1958	1958	1958	0
49	20231115	202900	189604458	1958	1958	1958	1958	0
50	20231115	202800	189604458	1958	1958	1958	1958	0
51	20231115	202700	189604458	1958	1958	1958	1958	0
52	20231115	202600	189604458	1958	1958	1958	1958	0
53	20231115	202500	189604458	1958	1958	1958	1958	0
54	20231115	202400	189604458	1958	1958	1958	1958	0
55	20231115	202300	189604458	1958	1958	1958	1958	0
56	20231115	202200	189604458	1958	1958	1958	1958	0
57	20231115	202100	189604458	1958	1958	1958	1958	0
58	20231115	202000	189604458	1958	1958	1958	1958	0
59	20231115	201900	189604458	1958	1958	1958	1958	0
60	20231115	201800	189604458	1958	1958	1958	1958	0
61	20231115	201700	189604458	1958	1958	1958	1958	0
62	20231115	201600	189604458	1958	1958	1958	1958	2279
63	20231115	201500	189604458	1958	1958	1958	1958	0
64	20231115	201400	189604458	1958	1958	1958	1958	0
65	20231115	201300	189604458	1958	1958	1958	1958	0
66	20231115	201200	189604458	1958	1958	1958	1958	0
67	20231115	201100	189604458	1958	1958	1958	1958	0
68	20231115	201000	189604458	1958	1958	1958	1958	0
69	20231115	200900	189604458	1958	1958	1958	1958	0
70	20231115	200800	189604458	1958	1958	1958	1958	0
71	20231115	200700	189604458	1958	1958	1958	1958	0
72	20231115	200600	189604458	1958	1958	1958	1958	0
73	20231115	200500	189604458	1958	1958	1958	1958	0
74	20231115	200400	189604458	1958	1958	1958	1958	0
75	20231115	200300	189604458	1958	1958	1958	1958	0
76	20231115	200200	189604458	1958	1958	1958	1958	0
77	20231115	200100	189604458	1958	1958	1958	1958	0
78	20231115	200000	189604458	1958	1958	1958	1958	0
79	20231115	195900	189604458	1958	1958	1958	1958	0
80	20231115	195800	189604458	1958	1958	1958	1958	0
81	20231115	195700	189604458	1958	1958	1958	1958	0
82	20231115	195600	189604458	1958	1958	1958	1958	0
83	20231115	195500	189604458	1958	1958	1958	1958	0
84	20231115	195400	189604458	1958	1958	1958	1958	0
85	20231115	195300	189604458	1958	1958	1958	1958	0
86	20231115	195200	189604458	1958	1958	1958	1958	0
87	20231115	195100	189604458	1958	1958	1958	1958	0
88	20231115	195000	189604458	1958	1958	1958	1958	0
89	20231115	194900	189604458	1958	1958	1958	1958	0
90	20231115	194800	189604458	1958	1958	1958	1958	0
91	20231115	194700	189604458	1958	1958	1958	1958	0
92	20231115	194600	189604458	1958	1958	1958	1958	2279
93	20231115	194500	189604458	1958	1958	1958	1958	0
94	20231115	194400	189604458	1958	1958	1958	1958	0
95	20231115	194300	189604458	1958	1958	1958	1958	0
96	20231115	194200	189604458	1958	1958	1958	1958	0
97	20231115	194100	189604458	1958	1958	1958	1958	0
98	20231115	194000	189604458	1958	1958	1958	1958	0
99	20231115	193900	189604458	1958	1958	1958	1958	0
100	20231115	193800	189604458	1958	1958	1958	1958	0
101	20231115	193700	189604458	1958	1958	1958	1958	0
102	20231115	193600	189604458	1958	1958	1958	1958	0
103	20231115	193500	189604458	1958	1958	1958	1958	0
104	20231115	193400	189604458	1958	1958	1958	1958	0
105	20231115	193300	189604458	1958	1958	1958	1958	0
106	20231115	193200	189604458	1958	1958	1958	1958	0
107	20231115	193100	189604458	1958	1958	1958	1958	0
108	20231115	193000	189604458	1958	1958	1958	1958	0
109	20231115	192900	189604458	1958	1958	1958	1958	0
110	20231115	192800	189604458	1958	1958	1958	1958	0
111	20231115	192700	189604458	1958	1958	1958	1958	0
112	20231115	192600	189604458	1958	1958	1958	1958	0
113	20231115	192500	189604458	1958	1958	1958	1958	0
114	20231115	192400	189604458	1958	1958	1958	1958	0
115	20231115	192300	189604458	1958	1958	1958	1958	0
116	20231115	192200	189604458	1958	1958	1958	1958	0
117	20231115	192100	189604458	1958	1958	1958	1958	0
118	20231115	192000	189604458	1958	1958	1958	1958	0
119	20231115	191900	189604458	1958	1958	1958	1958	0
120	20231115	191800	189604458	1958	1958	1958	1958	0
121	20231115	191700	189604458	1958	1958	1958	1958	0
122	20231115	191600	189604458	1958	1958	1958	1958	2279
123	20231115	191500	189604458	1958	1958	1958	1958	0
124	20231115	191400	189604458	1958	1958	1958	1958	0
125	20231115	191300	189604458	1958	1958	1958	1958	0
126	20231115	191200	189604458	1958	1958	1958	1958	0
127	20231115	191100	189604458	1958	1958	1958	1958	0
128	20231115	191000	189604458	1958	1958	1958	1958	0
129	20231115	190900	189604458	1958	1958	1958	1958	0
130	20231115	190800	189604458	1958	1958	1958	1958	0
131	20231115	190700	189604458	1958	1958	1958	1958	0
132	20231115	190600	189604458	1958	1958	1958	1958	0
133	20231115	190500	189604458	1958	1958	1958	1958	0
134	20231115	190400	189604458	1958	1958	1958	1958	0
135	20231115	190300	189604458	1958	1958	1958	1958	0
136	20231115	190200	189604458	1958	1958	1958	1958	0
137	20231115	190100	189604458	1958	1958	1958	1958	0
138	20231115	190000	189604458	1958	1958	1958	1958	0
139	20231115	185900	189604458	1958	1958	1958	1958	0
140	20231115	185800	189604458	1958	1958	1958	1958	0
141	20231115	185700	189604458	1958	1958	1958	1958	0
142	20231115	185600	189604458	1958	1958	1958	1958	0
143	20231115	185500	189604458	1958	1958	1958	1958	0
144	20231115	185400	189604458	1958	1958	1958	1958	0
145	20231115	185300	189604458	1958	1958	1958	1958	0
146	20231115	185200	189604458	1958	1958	1958	1958	0
147	20231115	185100	189604458	1958	1958	1958	1958	0
148	20231115	185000	189604458	1958	1958	1958	1958	0
149	20231115	184900	189604458	1958	1958	1958	1958	0
150	20231115	184800	189604458	1958	1958	1958	1958	0
151	20231115	184700	189604458	1958	1958	1958	1958	0
152	20231115	184600	189604458	1958	1958	1958	1958	2279
153	20231115	184500	189604458	1958	1958	1958	1958	0
154	20231115	184400	189604458	1958	1958	1958	1958	0
155	20231115	184300	189604458	1958	1958	1958	1958	0
156	20231115	184200	189604458	1958	1958	1958	1958	0
157	20231115	184100	189604458	1958	1958	1958	1958	0
158	20231115	184000	189604458	1958	1958	1958	1958	0
159	20231115	183900	189604458	1958	1958	1958	1958	0
160	20231115	183800	189604458	1958	1958	1958	1958	0
161	20231115	183700	189604458	1958	1958	1958	1958	0
162	20231115	183600	189604458	1958	1958	1958	1958	0
163	20231115	183500	189604458	1958	1958	1958	1958	0
164	20231115	183400	189604458	1958	1958	1958	1958	0
165	20231115	183300	189604458	1958	1958	1958	1958	0
166	20231115	183200	189604458	1958	1958	1958	1958	0
167	20231115	183100	189604458	1958	1958	1958	1958	0
168	20231115	183000	189604458	1958	1958	1958	1958	0
169	20231115	182900	189604458	1958	1958	1958	1958	0
170	20231115	182800	189604458	1958	1958	1958	1958	0
171	20231115	182700	189604458	1958	1958	1958	1958	0
172	20231115	182600	189604458	1958	1958	1958	1958	0
173	20231115	182500	189604458	1958	1958	1958	1958	0
174	20231115	182400	189604458	1958	1958	1958	1958	0
175	20231115	182300	189604458	1958	1958	1958	1958	0
176	20231115	182200	189604458	1958	1958	1958	1958	0
177	20231115	182100	189604458	1958	1958	1958	1958	0
178	20231115	182000	189604458	1958	1958	1958	1958	0
179	20231115	181900	189604458	1958	1958	1958	1958	0
180	20231115	181800	189604458	1958	1958	1958	1958	0
181	20231115	181700	189604458	1958	1958	1958	1958	0
182	20231115	181600	189604458	1958	1958	1958	1958	2279
183	20231115	181500	189604458	1958	1958	1958	1958	0
184	20231115	181400	189604458	1958	1958	1958	1958	0
185	20231115	181300	189604458	1958	1958	1958	1958	0
186	20231115	181200	189604458	1958	1958	1958	1958	0
187	20231115	181100	189604458	1958	1958	1958	1958	0
188	20231115	181000	189604458	1958	1958	1958	1958	0
189	20231115	180900	189604458	1958	1958	1958	1958	0
190	20231115	180800	189604458	1958	1958	1958	1958	0
191	20231115	180700	189604458	1958	1958	1958	1958	0
192	20231115	180600	189604458	1958	1958	1958	1958	0
193	20231115	180500	189604458	1958	1958	1958	1958	0
194	20231115	180400	189604458	1958	1958	1958	1958	0
195	20231115	180300	189604458	1958	1958	1958	1958	0
196	20231115	180200	189604458	1958	1958	1958	1958	0
197	20231115	180100	189604458	1958	1958	1958	1958	0
198	20231115	180000	189604458	1958	1958	1958	1958	0
199	20231115	175900	189604458	1958	1958	1958	1958	0
200	20231115	175800	189604458	1958	1958	1958	1958	0
201	20231115	175700	189604458	1958	1958	1958	1958	0
202	20231115	175600	189604458	1958	1958	1958	1958	0
203	20231115	175500	189604458	1958	1958	1958	1958	0
204	20231115	175400	189604458	1958	1958	1958	1958	0
205	20231115	175300	189604458	1958	1958	1958	1958	0
206	20231115	175200	189604458	1958	1958	1958	1958	0
207	20231115	175100	189604458	1958	1958	1958	1958	0
208	20231115	175000	189604458	1958	1958	1958	1958	0
209	20231115	174900	189604458	1958	1958	1958	1958	0
210	20231115	174800	189604458	1958	1958	1958	1958	0
211	20231115	174700	189604458	1958	1958	1958	1958	0
212	20231115	174600	189604458	1958	1958	1958	1958	2279
213	20231115	174500	189604458	1958	1958	1958	1958	0
214	20231115	174400	189604458	1958	1958	1958	1958	0
215	20231115	174300	189604458	1958	1958	1958	1958	0
216	20231115	174200	189604458	1958	1958	1958	1958	0
217	20231115	174100	189604458	1958	1958	1958	1958	0
218	20231115	174000	189604458	1958	1958	1958	1958	0
219	20231115	173900	189604458	1958	1958	1958	1958	0
220	20231115	173800	189604458	1958	1958	1958	1958	0
221	20231115	173700	189604458	1958	1958	1958	1958	0
222	20231115	173600	189604458	1958	1958	1958	1958	0
223	20231115	173500	189604458	1958	1958	1958	1958	0
224	20231115	173400	189604458	1958	1958	1958	1958	0
225	20231115	173300	189604458	1958	1958	1958	1958	0
226	20231115	173200	189604458	1958	1958	1958	1958	0
227	20231115	173100	189604458	1958	1958	1958	1958	0
228	20231115	173000	189604458	1958	1958	1958	1958	0
229	20231115	172900	189604458	1958	1958	1958	1958	0
230	20231115	172800	189604458	1958	1958	1958	1958	0
231	20231115	172700	189604458	1958	1958	1958	1958	0
232	20231115	172600	189604458	1958	1958	1958	1958	0
233	20231115	172500	189604458	1958	1958	1958	1958	0
234	20231115	172400	189604458	1958	1958	1958	1958	0
235	20231115	172300	189604458	1958	1958	1958	1958	0
236	20231115	172200	189604458	1958	1958	1958	1958	0
237	20231115	172100	189604458	1958	1958	1958	1958	0
238	20231115	172000	189604458	1958	1958	1958	1958	0
239	20231115	171900	189604458	1958	1958	1958	1958	0
240	20231115	171800	189604458	1958	1958	1958	1958	0
241	20231115	171700	189604458	1958	1958	1958	1958	0
242	20231115	171600	189604458	1958	1958	1958	1958	2279
243	20231115	171500	189604458	1958	1958	1958	1958	0
244	20231115	171400	189604458	1958	1958	1958	1958	0
245	20231115	171300	189604458	1958	1958	1958	1958	0
246	20231115	171200	189604458	1958	1958	1958	1958	0
247	20231115	171100	189604458	1958	1958	1958	1958	0
248	20231115	171000	189604458	1958	1958	1958	1958	0
249	20231115	170900	189604458	1958	1958	1958	1958	0
250	20231115	170800	189604458	1958	1958	1958	1958	0
251	20231115	170700	189604458	1958	1958	1958	1958	0
252	20231115	170600	189604458	1958	1958	1958	1958	0
253	20231115	170500	189604458	1958	1958	1958	1958	0
254	20231115	170400	189604458	1958	1958	1958	1958	0
255	20231115	170300	189604458	1958	1958	1958	1958	0
256	20231115	170200	189604458	1958	1958	1958	1958	0
257	20231115	170100	189604458	1958	1958	1958	1958	0
258	20231115	170000	189604458	1958	1958	1958	1958	0
259	20231115	165900	189604458	1958	1958	1958	1958	0
260	20231115	165800	189604458	1958	1958	1958	1958	0
261	20231115	165700	189604458	1958	1958	1958	1958	0
262	20231115	165600	189604458	1958	1958	1958	1958	0
263	20231115	165500	189604458	1958	1958	1958	1958	0
264	20231115	165400	189604458	1958	1958	1958	1958	0
265	20231115	165300	189604458	1958	1958	1958	1958	0
266	20231115	165200	189604458	1958	1958	1958	1958	0
267	20231115	165100	189604458	1958	1958	1958	1958	0
268	20231115	165000	189604458	1958	1958	1958	1958	0
269	20231115	164900	189604458	1958	1958	1958	1958	0
270	20231115	164800	189604458	1958	1958	1958	1958	0
271	20231115	164700	189604458	1958	1958	1958	1958	0
272	20231115	164600	189604458	1958	1958	1958	1958	2279
273	20231115	164500	189604458	1958	1958	1958	1958	0
274	20231115	164400	189604458	1958	1958	1958	1958	0
275	20231115	164300	189604458	1958	1958	1958	1958	0
276	20231115	164200	189604458	1958	1958	1958	1958	0
277	20231115	164100	189604458	1958	1958	1958	1958	0
278	20231115	164000	189604458	1958	1958	1958	1958	0
279	20231115	163900	189604458	1958	1958	1958	1958	0
280	20231115	163800	189604458	1958	1958	1958	1958	0
281	20231115	163700	189604458	1958	1958	1958	1958	0
282	20231115	163600	189604458	1958	1958	1958	1958	0
283	20231115	163500	189604458	1958	1958	1958	1958	0
284	20231115	163400	189604458	1958	1958	1958	1958	0
285	20231115	163300	189604458	1958	1958	1958	1958	0
286	20231115	163200	189604458	1958	1958	1958	1958	0
287	20231115	163100	189604458	1958	1958	1958	1958	0
288	20231115	163000	189604458	1958	1958	1958	1958	0
289	20231115	162900	189604458	1958	1958	1958	1958	0
290	20231115	162800	189604458	1958	1958	1958	1958	0
291	20231115	162700	189604458	1958	1958	1958	1958	0
292	20231115	162600	189604458	1958	1958	1958	1958	0
293	20231115	162500	189604458	1958	1958	1958	1958	0
294	20231115	162400	189604458	1958	1958	1958	1958	0
295	20231115	162300	189604458	1958	1958	1958	1958	0
296	20231115	162200	189604458	1958	1958	1958	1958	0
297	20231115	162100	189604458	1958	1958	1958	1958	0
298	20231115	162000	189604458	1958	1958	1958	1958	0
299	20231115	161900	189604458	1958	1958	1958	1958	0
300	20231115	161800	189604458	1958	1958	1958	1958	0
301	20231115	161700	189604458	1958	1958	1958	1958	0
302	20231115	161600	189604458	1958	1958	1958	1958	2279
303	20231115	161500	189604458	1958	1958	1958	1958	0
304	20231115	161400	189604458	1958	1958	1958	1958	0
305	20231115	161300	189604458	1958	1958	1958	1958	0
306	20231115	161200	189604458	1958	1958	1958	1958	0
307	20231115	161100	189604458	1958	1958	1958	1958	0
308	20231115	161000	189604458	1958	1958	1958	1958	0
309	20231115	160900	189604458	1958	1958	1958	1958	0
310	20231115	160800	189604458	1958	1958	1958	1958	0
311	20231115	160700	189604458	1958	1958	1958	1958	0
312	20231115	160600	189604458	1958	1958	1958	1958	0
313	20231115	160500	189604458	1958	1958	1958	1958	0
314	20231115	160400	189604458	1958	1958	1958	1958	0
315	20231115	160300	189604458	1958	1958	1958	1958	0
316	20231115	160200	189604458	1958	1958	1958	1958	0
317	20231115	160100	189604458	1958	1958	1958	1958	0
318	20231115	160000	189604458	1958	1958	1958	1958	0
319	20231115	155900	189604458	1958	1958	1958	1958	0
320	20231115	155800	189604458	1958	1958	1958	1958	0
321	20231115	155700	189604458	1958	1958	1958	1958	0
322	20231115	155600	189604458	1958	1958	1958	1958	0
323	20231115	155500	189604458	1958	1958	1958	1958	0
324	20231115	155400	189604458	1958	1958	1958	1958	0
325	20231115	155300	189604458	1958	1958	1958	1958	0
326	20231115	155200	189604458	1958	1958	1958	1958	0
327	20231115	155100	189604458	1958	1958	1958	1958	0
328	20231115	155000	189604458	1958	1958	1958	1958	0
329	20231115	154900	189604458	1958	1958	1958	1958	0
330	20231115	154800	189604458	1958	1958	1958	1958	0
331	20231115	154700	189604458	1958	1958	1958	1958	0
332	20231115	154600	189604458	1958	1958	1958	1958	2279
333	20231115	154500	189604458	1958	1958	1958	1958	0
334	20231115	154400	189604458	1958	1958	1958	1958	0
335	20231115	154300	189604458	1958	1958	1958	1958	0
336	20231115	154200	189604458	1958	1958	1958	1958	0
337	20231115	154100	189604458	1958	1958	1958	1958	0
338	20231115	154000	189604458	1958	1958	1958	1958	0
339	20231115	153900	189604458	1958	1958	1958	1958	0
340	20231115	153800	189604458	1958	1958	1958	1958	0
341	20231115	153700	189604458	1958	1958	1958	1958	0
342	20231115	153600	189604458	1958	1958	1958	1958	0
343	20231115	153500	189604458	1958	1958	1958	1958	0
344	20231115	153400	189604458	1958	1958	1958	1958	0
345	20231115	153300	189604458	1958	1958	1958	1958	0
346	20231115	153200	189604458	1958	1958	1958	1958	0
347	20231115	153100	189604458	1958	1958	1958	1958	0
348	20231115	153000	189604458	1958	1958	1958	1958	2279
349	20231115	152900	185142176	1959	1959	1959	1959	0
350	20231115	152800	185142176	1959	1959	1959	1959	0
351	20231115	152700	185142176	1959	1959	1959	1959	0
352	20231115	152600	185142176	1959	1959	1959	1959	0
353	20231115	152500	185142176	1959	1959	1959	1959	0
354	20231115	152400	185142176	1959	1959	1959	1959	0
355	20231115	152300	185142176	1959	1959	1959	1959	0
356	20231115	152200	185142176	1959	1959	1959	1959	0
357	20231115	152100	185142176	1959	1959	1959	1959	0
358	20231115	152000	185142176	1959	1959	1959	1959	0
359	20231115	151900	185142176	1959	1962	1962	1959	1132
360	20231115	151800	182922974	1983	1983	1983	1983	0
361	20231115	151700	182922974	1983	1983	1983	1983	0
362	20231115	151600	182922974	1983	1970	1983	1970	456
363	20231115	151500	182023554	1961	1975	1975	1961	2372
364	20231115	151400	177361546	1973	1973	1973	1973	0
365	20231115	151300	177361546	1973	1973	1973	1973	0
366	20231115	151200	177361546	1973	1973	1973	1973	0
367	20231115	151100	177361546	1973	1973	1973	1973	0
368	20231115	151000	177361546	1973	1973	1973	1973	0
369	20231115	150900	177361546	1973	1973	1973	1973	100
370	20231115	150800	177164246	1984	1984	1984	1984	0
371	20231115	150700	177164246	1984	1984	1984	1984	0
372	20231115	150600	177164246	1984	1984	1984	1984	0
373	20231115	150500	177164246	1984	1984	1984	1984	0
374	20231115	150400	177164246	1984	1984	1984	1984	0
375	20231115	150300	177164246	1984	1983	1984	1983	10
376	20231115	150200	177144415	1984	1984	1984	1984	0
377	20231115	150100	177144415	1984	1984	1984	1984	0
378	20231115	150000	177144415	1984	1984	1984	1984	0
379	20231115	145900	177144415	1984	1984	1984	1984	0
380	20231115	145800	177144415	1984	1984	1984	1984	0
381	20231115	145700	177144415	1984	1984	1984	1984	0
382	20231115	145600	177144415	1984	1984	1984	1984	0
383	20231115	145500	177144415	1984	1984	1984	1984	0
384	20231115	145400	177144415	1984	1984	1984	1984	0
385	20231115	145300	177144415	1984	1984	1984	1984	0
386	20231115	145200	177144415	1984	1984	1984	1984	0
387	20231115	145100	177144415	1984	1984	1984	1984	4011
388	20231115	145000	169186591	1984	1984	1984	1984	0
389	20231115	144900	169186591	1984	1984	1984	1984	0
390	20231115	144800	169186591	1984	1984	1984	1984	0
391	20231115	144700	169186591	1984	1984	1984	1984	0
392	20231115	144600	169186591	1984	1984	1984	1984	0
393	20231115	144500	169186591	1984	1984	1984	1984	0
394	20231115	144400	169186591	1984	1984	1984	1984	0
395	20231115	144300	169186591	1984	1984	1984	1984	0
396	20231115	144200	169186591	1984	1984	1984	1984	0
397	20231115	144100	169186591	1984	1984	1984	1984	0
398	20231115	144000	169186591	1984	1978	1984	1978	894
399	20231115	143900	167413480	1979	1979	1979	1979	0
400	20231115	143800	167413480	1979	1979	1979	1979	0
401	20231115	143700	167413480	1979	1979	1979	1979	0
402	20231115	143600	167413480	1979	1979	1979	1979	0
403	20231115	143500	167413480	1979	1979	1979	1979	0
404	20231115	143400	167413480	1979	1974	1979	1974	2000
405	20231115	143300	163456569	1979	1979	1979	1979	0
406	20231115	143200	163456569	1979	1979	1979	1979	0
407	20231115	143100	163456569	1979	1979	1979	1979	0
408	20231115	143000	163456569	1979	1979	1979	1979	0
409	20231115	142900	163456569	1979	1979	1979	1979	0
410	20231115	142800	163456569	1979	1960	1979	1960	1690
411	20231115	142700	160117807	1960	1977	1977	1960	18424
412	20231115	142600	123957620	1977	1982	1982	1977	1686
413	20231115	142500	120622380	1980	1980	1980	1980	0
414	20231115	142400	120622380	1980	1980	1980	1980	0
415	20231115	142300	120622380	1980	1980	1980	1980	0
416	20231115	142200	120622380	1980	1980	1980	1980	0
417	20231115	142100	120622380	1980	1980	1980	1980	0
418	20231115	142000	120622380	1980	1981	1981	1980	253
419	20231115	141900	120121389	1997	1997	1997	1997	0
420	20231115	141800	120121389	1997	1997	1997	1997	0
421	20231115	141700	120121389	1997	1997	1997	1997	0
422	20231115	141600	120121389	1997	1997	1997	1997	0
423	20231115	141500	120121389	1997	1997	1997	1997	0
424	20231115	141400	120121389	1997	1997	1997	1997	0
425	20231115	141300	120121389	1997	1997	1997	1997	0
426	20231115	141200	120121389	1997	1997	1997	1997	0
427	20231115	141100	120121389	1997	1997	1997	1997	0
428	20231115	141000	120121389	1997	1997	1997	1997	0
429	20231115	140900	120121389	1997	1997	1997	1997	0
430	20231115	140800	120121389	1997	1997	1997	1997	0
431	20231115	140700	120121389	1997	1997	1997	1997	898
432	20231115	140600	118328083	1988	1988	1988	1988	0
433	20231115	140500	118328083	1988	1988	1988	1988	0
434	20231115	140400	118328083	1988	1988	1988	1988	0
435	20231115	140300	118328083	1988	1988	1988	1988	0
436	20231115	140200	118328083	1988	1988	1988	1988	0
437	20231115	140100	118328083	1988	1988	1988	1988	0
438	20231115	140000	118328083	1988	1988	1988	1988	0
439	20231115	135900	118328083	1988	1997	1997	1988	1802
440	20231115	135800	114742005	1999	1999	1999	1999	0
441	20231115	135700	114742005	1999	1999	1999	1999	0
442	20231115	135600	114742005	1999	1999	1999	1999	0
443	20231115	135500	114742005	1999	1999	1999	1999	0
444	20231115	135400	114742005	1999	1999	1999	1999	0
445	20231115	135300	114742005	1999	1999	1999	1999	0
446	20231115	135200	114742005	1999	1999	1999	1999	0
447	20231115	135100	114742005	1999	1999	1999	1999	0
448	20231115	135000	114742005	1999	1999	1999	1999	0
449	20231115	134900	114742005	1999	1999	1999	1999	0
450	20231115	134800	114742005	1999	1999	1999	1999	0
451	20231115	134700	114742005	1999	1999	1999	1999	0
452	20231115	134600	114742005	1999	1999	1999	1999	1
453	20231115	134500	114740006	1999	1999	1999	1999	0
454	20231115	134400	114740006	1999	1999	1999	1999	0
455	20231115	134300	114740006	1999	1999	1999	1999	0
456	20231115	134200	114740006	1999	1999	1999	1999	1
457	20231115	134100	114738007	1999	1999	1999	1999	0
458	20231115	134000	114738007	1999	1999	1999	1999	1
459	20231115	133900	114736008	1999	1999	1999	1999	0
460	20231115	133800	114736008	1999	1999	1999	1999	0
461	20231115	133700	114736008	1999	1999	1999	1999	0
462	20231115	133600	114736008	1999	1999	1999	1999	0
463	20231115	133500	114736008	1999	1999	1999	1999	0
464	20231115	133400	114736008	1999	1999	1999	1999	0
465	20231115	133300	114736008	1999	1999	1999	1999	0
466	20231115	133200	114736008	1999	1996	1999	1996	53
467	20231115	133100	114630192	1989	1989	1989	1989	0
468	20231115	133000	114630192	1989	1989	1989	1989	0
469	20231115	132900	114630192	1989	1989	1989	1989	0
470	20231115	132800	114630192	1989	1989	1989	1989	0
471	20231115	132700	114630192	1989	1989	1989	1989	0
472	20231115	132600	114630192	1989	1989	1989	1989	0
473	20231115	132500	114630192	1989	1989	1989	1989	0
474	20231115	132400	114630192	1989	1989	1989	1989	0
475	20231115	132300	114630192	1989	1989	1989	1989	0
476	20231115	132200	114630192	1989	1989	1989	1989	0
477	20231115	132100	114630192	1989	1989	1989	1989	0
478	20231115	132000	114630192	1989	1989	1989	1989	0
479	20231115	131900	114630192	1989	1989	1989	1989	0
480	20231115	131800	114630192	1989	1989	1989	1989	0
481	20231115	131700	114630192	1989	1989	1989	1989	1000
482	20231115	131600	112641192	1996	1996	1996	1996	0
483	20231115	131500	112641192	1996	1996	1996	1996	0
484	20231115	131400	112641192	1996	1996	1996	1996	0
485	20231115	131300	112641192	1996	1996	1996	1996	0
486	20231115	131200	112641192	1996	1996	1996	1996	0
487	20231115	131100	112641192	1996	1996	1996	1996	0
488	20231115	131000	112641192	1996	1996	1996	1996	0
489	20231115	130900	112641192	1996	1996	1996	1996	0
490	20231115	130800	112641192	1996	1995	1996	1995	250
491	20231115	130700	112142292	1995	1995	1995	1995	0
492	20231115	130600	112142292	1995	1995	1995	1995	0
493	20231115	130500	112142292	1995	1995	1995	1995	1
494	20231115	130400	112140297	1995	1995	1995	1995	0
495	20231115	130300	112140297	1995	1995	1995	1995	0
496	20231115	130200	112140297	1995	1995	1995	1995	0
497	20231115	130100	112140297	1995	1995	1995	1995	0
498	20231115	130000	112140297	1995	1993	1995	1993	1100
499	20231115	125900	109946586	1992	1992	1992	1992	0
500	20231115	125800	109946586	1992	1992	1992	1992	120
501	20231115	125700	109707546	1992	1992	1992	1992	0
502	20231115	125600	109707546	1992	1992	1992	1992	57
503	20231115	125500	109594002	1988	1988	1988	1988	0
504	20231115	125400	109594002	1988	1988	1988	1988	0
505	20231115	125300	109594002	1988	1988	1988	1988	0
506	20231115	125200	109594002	1988	1988	1988	1988	0
507	20231115	125100	109594002	1988	1988	1988	1988	0
508	20231115	125000	109594002	1988	1988	1988	1988	0
509	20231115	124900	109594002	1988	1988	1988	1988	0
510	20231115	124800	109594002	1988	1988	1988	1988	0
511	20231115	124700	109594002	1988	1988	1988	1988	0
512	20231115	124600	109594002	1988	1988	1988	1988	0
513	20231115	124500	109594002	1988	1990	1993	1988	2011
514	20231115	124400	105589465	1988	1988	1988	1988	0
515	20231115	124300	105589465	1988	1988	1988	1988	0
516	20231115	124200	105589465	1988	1988	1988	1988	0
517	20231115	124100	105589465	1988	1988	1988	1988	9
518	20231115	124000	105571573	1988	1988	1988	1988	0
519	20231115	123900	105571573	1988	1988	1988	1988	0
520	20231115	123800	105571573	1988	1988	1988	1988	0
521	20231115	123700	105571573	1988	1985	1988	1985	4190
522	20231115	123600	97242400	1978	1978	1978	1978	0
523	20231115	123500	97242400	1978	1978	1978	1978	0
524	20231115	123400	97242400	1978	1978	1978	1978	0
525	20231115	123300	97242400	1978	1978	1978	1978	0
526	20231115	123200	97242400	1978	1978	1978	1978	0
527	20231115	123100	97242400	1978	1978	1978	1978	0
528	20231115	123000	97242400	1978	1978	1978	1978	0
529	20231115	122900	97242400	1978	1978	1978	1978	5
530	20231115	122800	97232510	1976	1976	1976	1976	0
531	20231115	122700	97232510	1976	1976	1976	1976	0
532	20231115	122600	97232510	1976	1976	1976	1976	0
533	20231115	122500	97232510	1976	1976	1976	1976	0
534	20231115	122400	97232510	1976	1976	1976	1976	0
535	20231115	122300	97232510	1976	1976	1976	1976	0
536	20231115	122200	97232510	1976	1976	1976	1976	0
537	20231115	122100	97232510	1976	1976	1976	1976	0
538	20231115	122000	97232510	1976	1976	1976	1976	0
539	20231115	121900	97232510	1976	1976	1976	1976	0
540	20231115	121800	97232510	1976	1976	1976	1976	0
541	20231115	121700	97232510	1976	1976	1976	1976	0
542	20231115	121600	97232510	1976	1976	1976	1976	0
543	20231115	121500	97232510	1976	1976	1976	1976	0
544	20231115	121400	97232510	1976	1976	1976	1976	0
545	20231115	121300	97232510	1976	1976	1976	1976	0
546	20231115	121200	97232510	1976	1976	1976	1976	0
547	20231115	121100	97232510	1976	1976	1976	1976	0
548	20231115	121000	97232510	1976	1976	1976	1976	0
549	20231115	120900	97232510	1976	1976	1976	1976	0
550	20231115	120800	97232510	1976	1976	1976	1976	0
551	20231115	120700	97232510	1976	1970	1976	1970	442
552	20231115	120600	96360843	1961	1961	1961	1961	0
553	20231115	120500	96360843	1961	1961	1961	1961	0
554	20231115	120400	96360843	1961	1961	1961	1961	0
555	20231115	120300	96360843	1961	1961	1961	1961	0
556	20231115	120200	96360843	1961	1961	1961	1961	0
557	20231115	120100	96360843	1961	1961	1961	1961	0
558	20231115	120000	96360843	1961	1961	1961	1961	0
559	20231115	115900	96360843	1961	1961	1961	1961	0
560	20231115	115800	96360843	1961	1961	1961	1961	0
561	20231115	115700	96360843	1961	1961	1961	1961	0
562	20231115	115600	96360843	1961	1961	1961	1961	0
563	20231115	115500	96360843	1961	1961	1961	1961	0
564	20231115	115400	96360843	1961	1961	1961	1961	0
565	20231115	115300	96360843	1961	1961	1961	1961	0
566	20231115	115200	96360843	1961	1961	1961	1961	0
567	20231115	115100	96360843	1961	1961	1961	1961	0
568	20231115	115000	96360843	1961	1961	1961	1961	0
569	20231115	114900	96360843	1961	1961	1961	1961	0
570	20231115	114800	96360843	1961	1961	1961	1961	0
571	20231115	114700	96360843	1961	1961	1961	1961	0
572	20231115	114600	96360843	1961	1961	1961	1961	0
573	20231115	114500	96360843	1961	1961	1961	1961	0
574	20231115	114400	96360843	1961	1961	1961	1961	0
575	20231115	114300	96360843	1961	1961	1961	1961	0
576	20231115	114200	96360843	1961	1961	1961	1961	0
577	20231115	114100	96360843	1961	1961	1961	1961	0
578	20231115	114000	96360843	1961	1961	1961	1961	0
579	20231115	113900	96360843	1961	1961	1961	1961	0
580	20231115	113800	96360843	1961	1961	1961	1961	0
581	20231115	113700	96360843	1961	1961	1961	1961	0
582	20231115	113600	96360843	1961	1961	1961	1961	0
583	20231115	113500	96360843	1961	1961	1961	1961	0
584	20231115	113400	96360843	1961	1961	1961	1961	0
585	20231115	113300	96360843	1961	1961	1961	1961	0
586	20231115	113200	96360843	1961	1961	1961	1961	0
587	20231115	113100	96360843	1961	1961	1961	1961	0
588	20231115	113000	96360843	1961	1961	1961	1961	0
589	20231115	112900	96360843	1961	1965	1965	1961	3890
590	20231115	112800	88728667	1964	1964	1964	1964	2500
591	20231115	112700	83818667	1964	1964	1964	1964	0
592	20231115	112600	83818667	1964	1964	1964	1964	0
593	20231115	112500	83818667	1964	1964	1964	1964	0
594	20231115	112400	83818667	1964	1964	1964	1964	0
595	20231115	112300	83818667	1964	1964	1964	1964	0
596	20231115	112200	83818667	1964	1964	1964	1964	0
597	20231115	112100	83818667	1964	1964	1964	1964	0
598	20231115	112000	83818667	1964	1964	1964	1964	0
599	20231115	111900	83818667	1964	1964	1964	1964	0
600	20231115	111800	83818667	1964	1964	1964	1964	0
601	20231115	111700	83818667	1964	1966	1966	1964	4997
602	20231115	111600	73998243	1966	1966	1966	1966	0
603	20231115	111500	73998243	1966	1966	1966	1966	0
604	20231115	111400	73998243	1966	1968	1968	1966	5749
605	20231115	111300	62692079	1978	1978	1978	1978	0
606	20231115	111200	62692079	1978	1978	1978	1978	0
607	20231115	111100	62692079	1978	1978	1978	1978	0
608	20231115	111000	62692079	1978	1978	1978	1978	0
609	20231115	110900	62692079	1978	1978	1978	1978	320
610	20231115	110800	62059119	1978	1978	1978	1978	0
611	20231115	110700	62059119	1978	1978	1978	1978	1
612	20231115	110600	62057141	1968	1968	1968	1968	101
613	20231115	110500	61858373	1966	1966	1966	1966	0
614	20231115	110400	61858373	1966	1966	1966	1966	0
615	20231115	110300	61858373	1966	1966	1966	1966	0
616	20231115	110200	61858373	1966	1966	1966	1966	0
617	20231115	110100	61858373	1966	1966	1966	1966	0
618	20231115	110000	61858373	1966	1966	1966	1966	0
619	20231115	105900	61858373	1966	1966	1966	1966	0
620	20231115	105800	61858373	1966	1966	1966	1966	0
621	20231115	105700	61858373	1966	1966	1966	1966	0
622	20231115	105600	61858373	1966	1966	1966	1966	0
623	20231115	105500	61858373	1966	1966	1966	1966	0
624	20231115	105400	61858373	1966	1968	1968	1966	3280
625	20231115	105300	55406890	1969	1987	1987	1969	6325
626	20231115	105200	42942995	1987	1987	1987	1987	0
627	20231115	105100	42942995	1987	1987	1987	1987	0
628	20231115	105000	42942995	1987	1987	1987	1987	0
629	20231115	104900	42942995	1987	1987	1987	1987	0
630	20231115	104800	42942995	1987	1987	1987	1987	0
631	20231115	104700	42942995	1987	1987	1987	1987	13
632	20231115	104600	42917164	1987	1987	1987	1987	0
633	20231115	104500	42917164	1987	1987	1987	1987	0
634	20231115	104400	42917164	1987	1987	1987	1987	0
635	20231115	104300	42917164	1987	1987	1987	1987	38
636	20231115	104200	42841658	1987	1987	1987	1987	0
637	20231115	104100	42841658	1987	1987	1987	1987	0
638	20231115	104000	42841658	1987	1987	1987	1987	0
639	20231115	103900	42841658	1987	1987	1987	1987	0
640	20231115	103800	42841658	1987	1987	1987	1987	0
641	20231115	103700	42841658	1987	1987	1987	1987	0
642	20231115	103600	42841658	1987	1987	1987	1987	0
643	20231115	103500	42841658	1987	1975	1987	1975	201
644	20231115	103400	42444671	1987	1975	1987	1975	806
645	20231115	103300	40852749	1975	1979	1979	1975	3000
646	20231115	103200	34926752	1988	1988	1988	1988	0
647	20231115	103100	34926752	1988	1988	1988	1988	0
648	20231115	103000	34926752	1988	1988	1988	1988	0
649	20231115	102900	34926752	1988	1988	1988	1988	0
650	20231115	102800	34926752	1988	1988	1988	1988	0
651	20231115	102700	34926752	1988	1988	1988	1988	0
652	20231115	102600	34926752	1988	1988	1988	1988	0
653	20231115	102500	34926752	1988	1988	1988	1988	11
654	20231115	102400	34904884	1988	1988	1988	1988	20
655	20231115	102300	34865124	1988	1988	1988	1988	0
656	20231115	102200	34865124	1988	1988	1988	1988	0
657	20231115	102100	34865124	1988	1988	1988	1988	0
658	20231115	102000	34865124	1988	1988	1988	1988	0
659	20231115	101900	34865124	1988	1988	1988	1988	0
660	20231115	101800	34865124	1988	1988	1988	1988	0
661	20231115	101700	34865124	1988	1987	1988	1987	7
662	20231115	101600	34851211	1988	1988	1988	1988	0
663	20231115	101500	34851211	1988	1988	1988	1988	0
664	20231115	101400	34851211	1988	1988	1988	1988	0
665	20231115	101300	34851211	1988	1988	1988	1988	0
666	20231115	101200	34851211	1988	1988	1988	1988	0
667	20231115	101100	34851211	1988	1988	1988	1988	0
668	20231115	101000	34851211	1988	1988	1988	1988	0
669	20231115	100900	34851211	1988	1988	1988	1988	0
670	20231115	100800	34851211	1988	1988	1988	1988	0
671	20231115	100700	34851211	1988	1988	1988	1988	0
672	20231115	100600	34851211	1988	1988	1988	1988	0
673	20231115	100500	34851211	1988	1988	1988	1988	0
674	20231115	100400	34851211	1988	1988	1988	1988	0
675	20231115	100300	34851211	1988	1988	1988	1988	0
676	20231115	100200	34851211	1988	1988	1988	1988	0
677	20231115	100100	34851211	1988	1988	1988	1988	0
678	20231115	100000	34851211	1988	1988	1988	1988	0
679	20231115	095900	34851211	1988	1988	1988	1988	0
680	20231115	095800	34851211	1988	1988	1988	1988	0
681	20231115	095700	34851211	1988	1988	1988	1988	0
682	20231115	095600	34851211	1988	1984	1988	1984	7
683	20231115	095500	34837319	1984	1984	1984	1984	723
684	20231115	095400	33402887	1984	1984	1984	1984	1015
685	20231115	095300	31389127	1984	1984	1984	1984	0
686	20231115	095200	31389127	1984	1978	1984	1978	777
687	20231115	095100	29850211	1965	1980	1980	1965	95
688	20231115	095000	29663226	1983	1983	1983	1983	0
689	20231115	094900	29663226	1983	1983	1983	1983	0
690	20231115	094800	29663226	1983	1983	1983	1983	0
691	20231115	094700	29663226	1983	1983	1983	1983	0
692	20231115	094600	29663226	1983	1983	1983	1983	73
693	20231115	094500	29518467	1983	1966	1983	1966	841
694	20231115	094400	27854342	1965	1973	1973	1965	7300
695	20231115	094300	13498900	1970	1983	1983	1970	514
696	20231115	094200	12483694	1984	1984	1984	1984	36
697	20231115	094100	12412270	1988	1987	1988	1987	503
698	20231115	094000	11412396	1991	1991	1991	1991	0
699	20231115	093900	11412396	1991	1991	1991	1991	1
700	20231115	093800	11410405	1991	1991	1991	1991	0
701	20231115	093700	11410405	1991	1991	1991	1991	8
702	20231115	093600	11394477	1992	1992	1992	1992	0
703	20231115	093500	11394477	1992	1992	1992	1992	0
704	20231115	093400	11394477	1992	1992	1992	1992	0
705	20231115	093300	11394477	1992	1992	1992	1992	6
706	20231115	093200	11382525	1976	1976	1976	1976	0
707	20231115	093100	11382525	1976	1976	1976	1976	0
708	20231115	093000	11382525	1976	1981	1981	1976	2500
709	20231115	092900	6441391	1985	1985	1985	1985	0
710	20231115	092800	6441391	1985	1985	1985	1985	0
711	20231115	092700	6441391	1985	1985	1985	1985	0
712	20231115	092600	6441391	1985	1986	1986	1985	931
713	20231115	092500	4593135	1990	1990	1990	1990	954
714	20231115	092400	2694675	1990	1990	1990	1990	725
715	20231115	092300	1251925	1990	1990	1990	1990	514
716	20231115	092200	229065	1990	1990	1990	1990	0
717	20231115	092100	229065	1990	1990	1990	1990	0
718	20231115	092000	229065	1990	1990	1990	1990	101
719	20231115	091900	28075	1997	1997	1997	1997	0
720	20231115	091800	28075	1997	1997	1997	1997	11
721	20231115	091700	6108	1998	1998	1998	1998	1
722	20231115	091600	4110	2040	2040	2040	2040	0
723	20231115	091500	4110	2040	2040	2040	2040	0
724	20231115	091400	4110	2040	2040	2040	2040	0
725	20231115	091300	4110	2040	2040	2040	2040	0
726	20231115	091200	4110	2040	2040	2040	2040	0
727	20231115	091100	4110	2040	2040	2040	2040	0
728	20231115	091000	4110	2040	2040	2040	2040	0
729	20231115	090900	4110	2040	2040	2040	2040	0
730	20231115	090800	4110	2040	2040	2040	2040	0
731	20231115	090700	4110	2040	2040	2040	2040	0
732	20231115	090600	4110	2040	2040	2040	2040	0
733	20231115	090500	4110	2040	2040	2040	2040	0
734	20231115	090400	4110	2040	2040	2040	2040	0
735	20231115	090300	4110	2040	2040	2040	2040	1
736	20231115	090200	2070	2070	2070	2070	2070	0
737	20231115	090100	2070	2070	2070	2070	2070	1
738	20231115	090000	0	1998	1998	1998	1998	0