KissMeData/339950/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211100	244731687	1992	1992	1992	1992	4415
3	20241122	211000	244731687	1992	1992	1992	1992	0
4	20241122	210900	244731687	1992	1992	1992	1992	0
5	20241122	210800	244731687	1992	1992	1992	1992	0
6	20241122	210700	244731687	1992	1992	1992	1992	0
7	20241122	210600	244731687	1992	1992	1992	1992	0
8	20241122	210500	244731687	1992	1992	1992	1992	0
9	20241122	210400	244731687	1992	1992	1992	1992	0
10	20241122	210300	244731687	1992	1992	1992	1992	0
11	20241122	210200	244731687	1992	1992	1992	1992	0
12	20241122	210100	244731687	1992	1992	1992	1992	0
13	20241122	210000	244731687	1992	1992	1992	1992	0
14	20241122	205900	244731687	1992	1992	1992	1992	0
15	20241122	205800	244731687	1992	1992	1992	1992	0
16	20241122	205700	244731687	1992	1992	1992	1992	0
17	20241122	205600	244731687	1992	1992	1992	1992	0
18	20241122	205500	244731687	1992	1992	1992	1992	0
19	20241122	205400	244731687	1992	1992	1992	1992	0
20	20241122	205300	244731687	1992	1992	1992	1992	0
21	20241122	205200	244731687	1992	1992	1992	1992	0
22	20241122	205100	244731687	1992	1992	1992	1992	0
23	20241122	205000	244731687	1992	1992	1992	1992	0
24	20241122	204900	244731687	1992	1992	1992	1992	0
25	20241122	204800	244731687	1992	1992	1992	1992	0
26	20241122	204700	244731687	1992	1992	1992	1992	0
27	20241122	204600	244731687	1992	1992	1992	1992	0
28	20241122	204500	244731687	1992	1992	1992	1992	0
29	20241122	204400	244731687	1992	1992	1992	1992	0
30	20241122	204300	244731687	1992	1992	1992	1992	0
31	20241122	204200	244731687	1992	1992	1992	1992	0
32	20241122	204100	244731687	1992	1992	1992	1992	4415
33	20241122	204000	244731687	1992	1992	1992	1992	0
34	20241122	203900	244731687	1992	1992	1992	1992	0
35	20241122	203800	244731687	1992	1992	1992	1992	0
36	20241122	203700	244731687	1992	1992	1992	1992	0
37	20241122	203600	244731687	1992	1992	1992	1992	0
38	20241122	203500	244731687	1992	1992	1992	1992	0
39	20241122	203400	244731687	1992	1992	1992	1992	0
40	20241122	203300	244731687	1992	1992	1992	1992	0
41	20241122	203200	244731687	1992	1992	1992	1992	0
42	20241122	203100	244731687	1992	1992	1992	1992	0
43	20241122	203000	244731687	1992	1992	1992	1992	0
44	20241122	202900	244731687	1992	1992	1992	1992	0
45	20241122	202800	244731687	1992	1992	1992	1992	0
46	20241122	202700	244731687	1992	1992	1992	1992	0
47	20241122	202600	244731687	1992	1992	1992	1992	0
48	20241122	202500	244731687	1992	1992	1992	1992	0
49	20241122	202400	244731687	1992	1992	1992	1992	0
50	20241122	202300	244731687	1992	1992	1992	1992	0
51	20241122	202200	244731687	1992	1992	1992	1992	0
52	20241122	202100	244731687	1992	1992	1992	1992	0
53	20241122	202000	244731687	1992	1992	1992	1992	0
54	20241122	201900	244731687	1992	1992	1992	1992	0
55	20241122	201800	244731687	1992	1992	1992	1992	0
56	20241122	201700	244731687	1992	1992	1992	1992	0
57	20241122	201600	244731687	1992	1992	1992	1992	0
58	20241122	201500	244731687	1992	1992	1992	1992	0
59	20241122	201400	244731687	1992	1992	1992	1992	0
60	20241122	201300	244731687	1992	1992	1992	1992	0
61	20241122	201200	244731687	1992	1992	1992	1992	0
62	20241122	201100	244731687	1992	1992	1992	1992	4415
63	20241122	201000	244731687	1992	1992	1992	1992	0
64	20241122	200900	244731687	1992	1992	1992	1992	0
65	20241122	200800	244731687	1992	1992	1992	1992	0
66	20241122	200700	244731687	1992	1992	1992	1992	0
67	20241122	200600	244731687	1992	1992	1992	1992	0
68	20241122	200500	244731687	1992	1992	1992	1992	0
69	20241122	200400	244731687	1992	1992	1992	1992	0
70	20241122	200300	244731687	1992	1992	1992	1992	0
71	20241122	200200	244731687	1992	1992	1992	1992	0
72	20241122	200100	244731687	1992	1992	1992	1992	0
73	20241122	200000	244731687	1992	1992	1992	1992	0
74	20241122	195900	244731687	1992	1992	1992	1992	0
75	20241122	195800	244731687	1992	1992	1992	1992	0
76	20241122	195700	244731687	1992	1992	1992	1992	0
77	20241122	195600	244731687	1992	1992	1992	1992	0
78	20241122	195500	244731687	1992	1992	1992	1992	0
79	20241122	195400	244731687	1992	1992	1992	1992	0
80	20241122	195300	244731687	1992	1992	1992	1992	0
81	20241122	195200	244731687	1992	1992	1992	1992	0
82	20241122	195100	244731687	1992	1992	1992	1992	0
83	20241122	195000	244731687	1992	1992	1992	1992	0
84	20241122	194900	244731687	1992	1992	1992	1992	0
85	20241122	194800	244731687	1992	1992	1992	1992	0
86	20241122	194700	244731687	1992	1992	1992	1992	0
87	20241122	194600	244731687	1992	1992	1992	1992	0
88	20241122	194500	244731687	1992	1992	1992	1992	0
89	20241122	194400	244731687	1992	1992	1992	1992	0
90	20241122	194300	244731687	1992	1992	1992	1992	0
91	20241122	194200	244731687	1992	1992	1992	1992	0
92	20241122	194100	244731687	1992	1992	1992	1992	4415
93	20241122	194000	244731687	1992	1992	1992	1992	0
94	20241122	193900	244731687	1992	1992	1992	1992	0
95	20241122	193800	244731687	1992	1992	1992	1992	0
96	20241122	193700	244731687	1992	1992	1992	1992	0
97	20241122	193600	244731687	1992	1992	1992	1992	0
98	20241122	193500	244731687	1992	1992	1992	1992	0
99	20241122	193400	244731687	1992	1992	1992	1992	0
100	20241122	193300	244731687	1992	1992	1992	1992	0
101	20241122	193200	244731687	1992	1992	1992	1992	0
102	20241122	193100	244731687	1992	1992	1992	1992	0
103	20241122	193000	244731687	1992	1992	1992	1992	0
104	20241122	192900	244731687	1992	1992	1992	1992	0
105	20241122	192800	244731687	1992	1992	1992	1992	0
106	20241122	192700	244731687	1992	1992	1992	1992	0
107	20241122	192600	244731687	1992	1992	1992	1992	0
108	20241122	192500	244731687	1992	1992	1992	1992	0
109	20241122	192400	244731687	1992	1992	1992	1992	0
110	20241122	192300	244731687	1992	1992	1992	1992	0
111	20241122	192200	244731687	1992	1992	1992	1992	0
112	20241122	192100	244731687	1992	1992	1992	1992	0
113	20241122	192000	244731687	1992	1992	1992	1992	0
114	20241122	191900	244731687	1992	1992	1992	1992	0
115	20241122	191800	244731687	1992	1992	1992	1992	0
116	20241122	191700	244731687	1992	1992	1992	1992	0
117	20241122	191600	244731687	1992	1992	1992	1992	0
118	20241122	191500	244731687	1992	1992	1992	1992	0
119	20241122	191400	244731687	1992	1992	1992	1992	0
120	20241122	191300	244731687	1992	1992	1992	1992	0
121	20241122	191200	244731687	1992	1992	1992	1992	0
122	20241122	191100	244731687	1992	1992	1992	1992	4415
123	20241122	191000	244731687	1992	1992	1992	1992	0
124	20241122	190900	244731687	1992	1992	1992	1992	0
125	20241122	190800	244731687	1992	1992	1992	1992	0
126	20241122	190700	244731687	1992	1992	1992	1992	0
127	20241122	190600	244731687	1992	1992	1992	1992	0
128	20241122	190500	244731687	1992	1992	1992	1992	0
129	20241122	190400	244731687	1992	1992	1992	1992	0
130	20241122	190300	244731687	1992	1992	1992	1992	0
131	20241122	190200	244731687	1992	1992	1992	1992	0
132	20241122	190100	244731687	1992	1992	1992	1992	0
133	20241122	190000	244731687	1992	1992	1992	1992	0
134	20241122	185900	244731687	1992	1992	1992	1992	0
135	20241122	185800	244731687	1992	1992	1992	1992	0
136	20241122	185700	244731687	1992	1992	1992	1992	0
137	20241122	185600	244731687	1992	1992	1992	1992	0
138	20241122	185500	244731687	1992	1992	1992	1992	0
139	20241122	185400	244731687	1992	1992	1992	1992	0
140	20241122	185300	244731687	1992	1992	1992	1992	0
141	20241122	185200	244731687	1992	1992	1992	1992	0
142	20241122	185100	244731687	1992	1992	1992	1992	0
143	20241122	185000	244731687	1992	1992	1992	1992	0
144	20241122	184900	244731687	1992	1992	1992	1992	0
145	20241122	184800	244731687	1992	1992	1992	1992	0
146	20241122	184700	244731687	1992	1992	1992	1992	0
147	20241122	184600	244731687	1992	1992	1992	1992	0
148	20241122	184500	244731687	1992	1992	1992	1992	0
149	20241122	184400	244731687	1992	1992	1992	1992	0
150	20241122	184300	244731687	1992	1992	1992	1992	0
151	20241122	184200	244731687	1992	1992	1992	1992	0
152	20241122	184100	244731687	1992	1992	1992	1992	4415
153	20241122	184000	244731687	1992	1992	1992	1992	0
154	20241122	183900	244731687	1992	1992	1992	1992	0
155	20241122	183800	244731687	1992	1992	1992	1992	0
156	20241122	183700	244731687	1992	1992	1992	1992	0
157	20241122	183600	244731687	1992	1992	1992	1992	0
158	20241122	183500	244731687	1992	1992	1992	1992	0
159	20241122	183400	244731687	1992	1992	1992	1992	0
160	20241122	183300	244731687	1992	1992	1992	1992	0
161	20241122	183200	244731687	1992	1992	1992	1992	0
162	20241122	183100	244731687	1992	1992	1992	1992	0
163	20241122	183000	244731687	1992	1992	1992	1992	0
164	20241122	182900	244731687	1992	1992	1992	1992	0
165	20241122	182800	244731687	1992	1992	1992	1992	0
166	20241122	182700	244731687	1992	1992	1992	1992	0
167	20241122	182600	244731687	1992	1992	1992	1992	0
168	20241122	182500	244731687	1992	1992	1992	1992	0
169	20241122	182400	244731687	1992	1992	1992	1992	0
170	20241122	182300	244731687	1992	1992	1992	1992	0
171	20241122	182200	244731687	1992	1992	1992	1992	0
172	20241122	182100	244731687	1992	1992	1992	1992	0
173	20241122	182000	244731687	1992	1992	1992	1992	0
174	20241122	181900	244731687	1992	1992	1992	1992	0
175	20241122	181800	244731687	1992	1992	1992	1992	0
176	20241122	181700	244731687	1992	1992	1992	1992	0
177	20241122	181600	244731687	1992	1992	1992	1992	0
178	20241122	181500	244731687	1992	1992	1992	1992	0
179	20241122	181400	244731687	1992	1992	1992	1992	0
180	20241122	181300	244731687	1992	1992	1992	1992	0
181	20241122	181200	244731687	1992	1992	1992	1992	0
182	20241122	181100	244731687	1992	1992	1992	1992	4415
183	20241122	181000	244731687	1992	1992	1992	1992	0
184	20241122	180900	244731687	1992	1992	1992	1992	0
185	20241122	180800	244731687	1992	1992	1992	1992	0
186	20241122	180700	244731687	1992	1992	1992	1992	0
187	20241122	180600	244731687	1992	1992	1992	1992	0
188	20241122	180500	244731687	1992	1992	1992	1992	0
189	20241122	180400	244731687	1992	1992	1992	1992	0
190	20241122	180300	244731687	1992	1992	1992	1992	0
191	20241122	180200	244731687	1992	1992	1992	1992	0
192	20241122	180100	244731687	1992	1992	1992	1992	0
193	20241122	180000	244731687	1992	1992	1992	1992	0
194	20241122	175900	244731687	1992	1992	1992	1992	0
195	20241122	175800	244731687	1992	1992	1992	1992	0
196	20241122	175700	244731687	1992	1992	1992	1992	0
197	20241122	175600	244731687	1992	1992	1992	1992	0
198	20241122	175500	244731687	1992	1992	1992	1992	0
199	20241122	175400	244731687	1992	1992	1992	1992	0
200	20241122	175300	244731687	1992	1992	1992	1992	0
201	20241122	175200	244731687	1992	1992	1992	1992	0
202	20241122	175100	244731687	1992	1992	1992	1992	0
203	20241122	175000	244731687	1992	1992	1992	1992	0
204	20241122	174900	244731687	1992	1992	1992	1992	0
205	20241122	174800	244731687	1992	1992	1992	1992	0
206	20241122	174700	244731687	1992	1992	1992	1992	0
207	20241122	174600	244731687	1992	1992	1992	1992	0
208	20241122	174500	244731687	1992	1992	1992	1992	0
209	20241122	174400	244731687	1992	1992	1992	1992	0
210	20241122	174300	244731687	1992	1992	1992	1992	0
211	20241122	174200	244731687	1992	1992	1992	1992	0
212	20241122	174100	244731687	1992	1992	1992	1992	4415
213	20241122	174000	244731687	1992	1992	1992	1992	0
214	20241122	173900	244731687	1992	1992	1992	1992	0
215	20241122	173800	244731687	1992	1992	1992	1992	0
216	20241122	173700	244731687	1992	1992	1992	1992	0
217	20241122	173600	244731687	1992	1992	1992	1992	0
218	20241122	173500	244731687	1992	1992	1992	1992	0
219	20241122	173400	244731687	1992	1992	1992	1992	0
220	20241122	173300	244731687	1992	1992	1992	1992	0
221	20241122	173200	244731687	1992	1992	1992	1992	0
222	20241122	173100	244731687	1992	1992	1992	1992	0
223	20241122	173000	244731687	1992	1992	1992	1992	0
224	20241122	172900	244731687	1992	1992	1992	1992	0
225	20241122	172800	244731687	1992	1992	1992	1992	0
226	20241122	172700	244731687	1992	1992	1992	1992	0
227	20241122	172600	244731687	1992	1992	1992	1992	0
228	20241122	172500	244731687	1992	1992	1992	1992	0
229	20241122	172400	244731687	1992	1992	1992	1992	0
230	20241122	172300	244731687	1992	1992	1992	1992	0
231	20241122	172200	244731687	1992	1992	1992	1992	0
232	20241122	172100	244731687	1992	1992	1992	1992	0
233	20241122	172000	244731687	1992	1992	1992	1992	0
234	20241122	171900	244731687	1992	1992	1992	1992	0
235	20241122	171800	244731687	1992	1992	1992	1992	0
236	20241122	171700	244731687	1992	1992	1992	1992	0
237	20241122	171600	244731687	1992	1992	1992	1992	0
238	20241122	171500	244731687	1992	1992	1992	1992	0
239	20241122	171400	244731687	1992	1992	1992	1992	0
240	20241122	171300	244731687	1992	1992	1992	1992	0
241	20241122	171200	244731687	1992	1992	1992	1992	0
242	20241122	171100	244731687	1992	1992	1992	1992	4415
243	20241122	171000	244731687	1992	1992	1992	1992	0
244	20241122	170900	244731687	1992	1992	1992	1992	0
245	20241122	170800	244731687	1992	1992	1992	1992	0
246	20241122	170700	244731687	1992	1992	1992	1992	0
247	20241122	170600	244731687	1992	1992	1992	1992	0
248	20241122	170500	244731687	1992	1992	1992	1992	0
249	20241122	170400	244731687	1992	1992	1992	1992	0
250	20241122	170300	244731687	1992	1992	1992	1992	0
251	20241122	170200	244731687	1992	1992	1992	1992	0
252	20241122	170100	244731687	1992	1992	1992	1992	0
253	20241122	170000	244731687	1992	1992	1992	1992	0
254	20241122	165900	244731687	1992	1992	1992	1992	0
255	20241122	165800	244731687	1992	1992	1992	1992	0
256	20241122	165700	244731687	1992	1992	1992	1992	0
257	20241122	165600	244731687	1992	1992	1992	1992	0
258	20241122	165500	244731687	1992	1992	1992	1992	0
259	20241122	165400	244731687	1992	1992	1992	1992	0
260	20241122	165300	244731687	1992	1992	1992	1992	0
261	20241122	165200	244731687	1992	1992	1992	1992	0
262	20241122	165100	244731687	1992	1992	1992	1992	0
263	20241122	165000	244731687	1992	1992	1992	1992	0
264	20241122	164900	244731687	1992	1992	1992	1992	0
265	20241122	164800	244731687	1992	1992	1992	1992	0
266	20241122	164700	244731687	1992	1992	1992	1992	0
267	20241122	164600	244731687	1992	1992	1992	1992	0
268	20241122	164500	244731687	1992	1992	1992	1992	0
269	20241122	164400	244731687	1992	1992	1992	1992	0
270	20241122	164300	244731687	1992	1992	1992	1992	0
271	20241122	164200	244731687	1992	1992	1992	1992	0
272	20241122	164100	244731687	1992	1992	1992	1992	4415
273	20241122	164000	244731687	1992	1992	1992	1992	0
274	20241122	163900	244731687	1992	1992	1992	1992	0
275	20241122	163800	244731687	1992	1992	1992	1992	0
276	20241122	163700	244731687	1992	1992	1992	1992	0
277	20241122	163600	244731687	1992	1992	1992	1992	0
278	20241122	163500	244731687	1992	1992	1992	1992	0
279	20241122	163400	244731687	1992	1992	1992	1992	0
280	20241122	163300	244731687	1992	1992	1992	1992	0
281	20241122	163200	244731687	1992	1992	1992	1992	0
282	20241122	163100	244731687	1992	1992	1992	1992	0
283	20241122	163000	244731687	1992	1992	1992	1992	0
284	20241122	162900	244731687	1992	1992	1992	1992	0
285	20241122	162800	244731687	1992	1992	1992	1992	0
286	20241122	162700	244731687	1992	1992	1992	1992	0
287	20241122	162600	244731687	1992	1992	1992	1992	0
288	20241122	162500	244731687	1992	1992	1992	1992	0
289	20241122	162400	244731687	1992	1992	1992	1992	0
290	20241122	162300	244731687	1992	1992	1992	1992	0
291	20241122	162200	244731687	1992	1992	1992	1992	0
292	20241122	162100	244731687	1992	1992	1992	1992	0
293	20241122	162000	244731687	1992	1992	1992	1992	0
294	20241122	161900	244731687	1992	1992	1992	1992	0
295	20241122	161800	244731687	1992	1992	1992	1992	0
296	20241122	161700	244731687	1992	1992	1992	1992	0
297	20241122	161600	244731687	1992	1992	1992	1992	0
298	20241122	161500	244731687	1992	1992	1992	1992	0
299	20241122	161400	244731687	1992	1992	1992	1992	0
300	20241122	161300	244731687	1992	1992	1992	1992	0
301	20241122	161200	244731687	1992	1992	1992	1992	0
302	20241122	161100	244731687	1992	1992	1992	1992	4415
303	20241122	161000	244731687	1992	1992	1992	1992	0
304	20241122	160900	244731687	1992	1992	1992	1992	0
305	20241122	160800	244731687	1992	1992	1992	1992	0
306	20241122	160700	244731687	1992	1992	1992	1992	0
307	20241122	160600	244731687	1992	1992	1992	1992	0
308	20241122	160500	244731687	1992	1992	1992	1992	0
309	20241122	160400	244731687	1992	1992	1992	1992	0
310	20241122	160300	244731687	1992	1992	1992	1992	0
311	20241122	160200	244731687	1992	1992	1992	1992	0
312	20241122	160100	244731687	1992	1992	1992	1992	0
313	20241122	160000	244731687	1992	1992	1992	1992	0
314	20241122	155900	244731687	1992	1992	1992	1992	0
315	20241122	155800	244731687	1992	1992	1992	1992	0
316	20241122	155700	244731687	1992	1992	1992	1992	0
317	20241122	155600	244731687	1992	1992	1992	1992	0
318	20241122	155500	244731687	1992	1992	1992	1992	0
319	20241122	155400	244731687	1992	1992	1992	1992	0
320	20241122	155300	244731687	1992	1992	1992	1992	0
321	20241122	155200	244731687	1992	1992	1992	1992	0
322	20241122	155100	244731687	1992	1992	1992	1992	0
323	20241122	155000	244731687	1992	1992	1992	1992	0
324	20241122	154900	244731687	1992	1992	1992	1992	0
325	20241122	154800	244731687	1992	1992	1992	1992	0
326	20241122	154700	244731687	1992	1992	1992	1992	0
327	20241122	154600	244731687	1992	1992	1992	1992	0
328	20241122	154500	244731687	1992	1992	1992	1992	0
329	20241122	154400	244731687	1992	1992	1992	1992	0
330	20241122	154300	244731687	1992	1992	1992	1992	0
331	20241122	154200	244731687	1992	1992	1992	1992	0
332	20241122	154100	244731687	1992	1992	1992	1992	4415
333	20241122	154000	244731687	1992	1992	1992	1992	0
334	20241122	153900	244731687	1992	1992	1992	1992	0
335	20241122	153800	244731687	1992	1992	1992	1992	0
336	20241122	153700	244731687	1992	1992	1992	1992	0
337	20241122	153600	244731687	1992	1992	1992	1992	0
338	20241122	153500	244731687	1992	1992	1992	1992	0
339	20241122	153400	244731687	1992	1992	1992	1992	0
340	20241122	153300	244731687	1992	1992	1992	1992	0
341	20241122	153200	244731687	1992	1992	1992	1992	0
342	20241122	153100	244731687	1992	1992	1992	1992	0
343	20241122	153000	244731687	1992	1992	1992	1992	4415
344	20241122	152900	235937007	1996	1996	1996	1996	0
345	20241122	152800	235937007	1996	1996	1996	1996	0
346	20241122	152700	235937007	1996	1996	1996	1996	0
347	20241122	152600	235937007	1996	1996	1996	1996	0
348	20241122	152500	235937007	1996	1996	1996	1996	0
349	20241122	152400	235937007	1996	1996	1996	1996	0
350	20241122	152300	235937007	1996	1996	1996	1996	0
351	20241122	152200	235937007	1996	1996	1996	1996	0
352	20241122	152100	235937007	1996	1996	1996	1996	0
353	20241122	152000	235937007	1996	1996	1996	1996	0
354	20241122	151900	235937007	1996	1996	1996	1985	302
355	20241122	151800	235337515	1985	1986	1986	1985	1000
356	20241122	151700	233352028	1996	1996	1996	1996	0
357	20241122	151600	233352028	1996	1996	1996	1996	0
358	20241122	151500	233352028	1996	1996	1996	1996	0
359	20241122	151400	233352028	1996	1996	1996	1996	0
360	20241122	151300	233352028	1996	1996	1996	1996	1
361	20241122	151200	233350032	1996	1993	1996	1993	1191
362	20241122	151100	230974048	1995	1995	1995	1995	0
363	20241122	151000	230974048	1995	1995	1995	1995	1
364	20241122	150900	230972053	1982	1983	1983	1982	2936
365	20241122	150800	225152011	1983	1996	1996	1983	481
366	20241122	150700	224198165	1996	1996	1996	1996	0
367	20241122	150600	224198165	1996	1987	1996	1981	1695
368	20241122	150500	220836075	1987	1987	1987	1987	0
369	20241122	150400	220836075	1987	1987	1987	1987	1
370	20241122	150300	220834088	1996	1996	1996	1996	0
371	20241122	150200	220834088	1996	1996	1996	1996	1
372	20241122	150100	220832092	1987	1987	1987	1987	1
373	20241122	150000	220830105	1997	1997	1997	1997	0
374	20241122	145900	220830105	1997	1997	1997	1997	0
375	20241122	145800	220830105	1997	1996	1997	1996	5208
376	20241122	145700	210434936	1996	1996	1996	1996	0
377	20241122	145600	210434936	1996	1996	1996	1996	0
378	20241122	145500	210434936	1996	1996	1996	1996	0
379	20241122	145400	210434936	1996	1996	1996	1996	0
380	20241122	145300	210434936	1996	1996	1996	1996	4
381	20241122	145200	210426952	1996	1996	1996	1996	0
382	20241122	145100	210426952	1996	1996	1996	1996	0
383	20241122	145000	210426952	1996	1996	1996	1996	50
384	20241122	144900	210327152	1996	1996	1996	1996	0
385	20241122	144800	210327152	1996	1996	1996	1996	0
386	20241122	144700	210327152	1996	1996	1996	1996	640
387	20241122	144600	209049712	1996	1996	1996	1996	1500
388	20241122	144500	206055712	1996	1996	1996	1996	1000
389	20241122	144400	204059712	1996	1996	1996	1996	500
390	20241122	144300	203061712	1996	1996	1996	1996	0
391	20241122	144200	203061712	1996	1996	1996	1996	651
392	20241122	144100	201762316	1997	1997	1997	1997	0
393	20241122	144000	201762316	1997	1997	1997	1997	0
394	20241122	143900	201762316	1997	1997	1997	1997	1
395	20241122	143800	201760319	1996	1996	1996	1996	1320
396	20241122	143700	199125599	1996	1996	1996	1996	0
397	20241122	143600	199125599	1996	1996	1996	1996	1
398	20241122	143500	199123603	1986	1986	1986	1986	20
399	20241122	143400	199083883	1996	1996	1996	1996	0
400	20241122	143300	199083883	1996	1996	1996	1996	0
401	20241122	143200	199083883	1996	1996	1996	1996	15
402	20241122	143100	199053943	1997	1997	1997	1997	101
403	20241122	143000	198852246	1997	1997	1997	1997	0
404	20241122	142900	198852246	1997	1996	1997	1996	120
405	20241122	142800	198612706	1986	1997	1997	1986	969
406	20241122	142700	196688065	1997	1997	1997	1997	0
407	20241122	142600	196688065	1997	1997	1997	1997	0
408	20241122	142500	196688065	1997	1997	1997	1997	0
409	20241122	142400	196688065	1997	1997	1997	1997	0
410	20241122	142300	196688065	1997	1997	1997	1997	0
411	20241122	142200	196688065	1997	1996	1997	1996	551
412	20241122	142100	195587768	1996	1996	1996	1996	111
413	20241122	142000	195366212	1997	1997	1997	1997	0
414	20241122	141900	195366212	1997	1997	1997	1997	0
415	20241122	141800	195366212	1997	1985	1997	1985	201
416	20241122	141700	194967215	1997	1997	1997	1997	0
417	20241122	141600	194967215	1997	1997	1997	1997	0
418	20241122	141500	194967215	1997	1997	1997	1997	0
419	20241122	141400	194967215	1997	1997	1997	1997	750
420	20241122	141300	193469465	1997	1997	1997	1997	680
421	20241122	141200	192111505	1997	1996	1997	1996	2800
422	20241122	141100	186520015	1997	1997	1997	1997	1
423	20241122	141000	186518018	1996	1996	1996	1996	0
424	20241122	140900	186518018	1996	1996	1996	1996	22
425	20241122	140800	186474106	1997	1997	1997	1997	0
426	20241122	140700	186474106	1997	1997	1997	1997	0
427	20241122	140600	186474106	1997	1997	1997	1997	100
428	20241122	140500	186274406	1997	1997	1997	1997	1
429	20241122	140400	186272409	1997	1997	1997	1997	479
430	20241122	140300	185315846	1997	1997	1997	1997	738
431	20241122	140200	183842060	1997	1997	1997	1997	47
432	20241122	140100	183748201	1996	1996	1996	1996	150
433	20241122	140000	183448801	1996	1996	1997	1996	880
434	20241122	135900	181691921	1997	1992	1997	1992	501
435	20241122	135800	180692724	1992	1992	1992	1992	1
436	20241122	135700	180690732	1991	1990	1992	1990	12417
437	20241122	135600	155968868	1990	1990	1990	1990	0
438	20241122	135500	155968868	1990	1990	1990	1990	1
439	20241122	135400	155966878	1991	1991	1991	1991	0
440	20241122	135300	155966878	1991	1991	1991	1991	0
441	20241122	135200	155966878	1991	1991	1991	1991	0
442	20241122	135100	155966878	1991	1991	1991	1991	0
443	20241122	135000	155966878	1991	1991	1991	1991	0
444	20241122	134900	155966878	1991	1991	1991	1991	0
445	20241122	134800	155966878	1991	1991	1991	1991	0
446	20241122	134700	155966878	1991	1991	1991	1991	0
447	20241122	134600	155966878	1991	1990	1991	1990	4000
448	20241122	134500	148004578	1990	1990	1990	1990	0
449	20241122	134400	148004578	1990	1989	1990	1989	60
450	20241122	134300	147885228	1990	1990	1990	1990	0
451	20241122	134200	147885228	1990	1989	1990	1989	501
452	20241122	134100	146888738	1989	1989	1989	1989	504
453	20241122	134000	145886282	1989	1989	1989	1989	3
454	20241122	133900	145880315	1989	1988	1990	1988	1996
455	20241122	133800	141910161	1991	1985	1991	1985	1433
456	20241122	133700	139059461	1985	1980	1985	1980	1200
457	20241122	133600	136680100	1980	1980	1980	1980	0
458	20241122	133500	136680100	1980	1980	1980	1980	400
459	20241122	133400	135888100	1980	1980	1980	1980	0
460	20241122	133300	135888100	1980	1977	1980	1977	9030
461	20241122	133200	118035685	1973	1973	1973	1973	0
462	20241122	133100	118035685	1973	1977	1977	1973	10745
463	20241122	133000	96794240	1975	1975	1975	1975	0
464	20241122	132900	96794240	1975	1977	1977	1975	121
465	20241122	132800	96555056	1977	1977	1977	1977	0
466	20241122	132700	96555056	1977	1977	1977	1977	0
467	20241122	132600	96555056	1977	1977	1977	1977	0
468	20241122	132500	96555056	1977	1977	1977	1977	0
469	20241122	132400	96555056	1977	1977	1977	1977	0
470	20241122	132300	96555056	1977	1977	1977	1977	0
471	20241122	132200	96555056	1977	1977	1977	1977	306
472	20241122	132100	95950094	1979	1979	1979	1979	0
473	20241122	132000	95950094	1979	1979	1979	1979	0
474	20241122	131900	95950094	1979	1979	1979	1979	0
475	20241122	131800	95950094	1979	1979	1979	1979	1
476	20241122	131700	95948115	1977	1977	1977	1977	0
477	20241122	131600	95948115	1977	1977	1977	1977	6
478	20241122	131500	95936253	1981	1981	1981	1981	0
479	20241122	131400	95936253	1981	1981	1981	1981	0
480	20241122	131300	95936253	1981	1981	1981	1981	0
481	20241122	131200	95936253	1981	1981	1981	1981	0
482	20241122	131100	95936253	1981	1981	1981	1981	0
483	20241122	131000	95936253	1981	1981	1981	1981	0
484	20241122	130900	95936253	1981	1981	1981	1981	0
485	20241122	130800	95936253	1981	1981	1981	1981	0
486	20241122	130700	95936253	1981	1981	1981	1981	0
487	20241122	130600	95936253	1981	1981	1981	1981	0
488	20241122	130500	95936253	1981	1981	1981	1981	26
489	20241122	130400	95884747	1978	1978	1978	1978	0
490	20241122	130300	95884747	1978	1978	1978	1978	0
491	20241122	130200	95884747	1978	1979	1979	1978	2
492	20241122	130100	95880790	1980	1981	1981	1980	98
493	20241122	130000	95686748	1982	1982	1982	1982	1
494	20241122	125900	95684766	1982	1982	1982	1982	0
495	20241122	125800	95684766	1982	1982	1982	1982	0
496	20241122	125700	95684766	1982	1982	1982	1982	0
497	20241122	125600	95684766	1982	1982	1982	1982	1
498	20241122	125500	95682784	1980	1980	1980	1980	0
499	20241122	125400	95682784	1980	1982	1982	1980	55
500	20241122	125300	95573784	1982	1982	1982	1982	0
501	20241122	125200	95573784	1982	1982	1982	1982	0
502	20241122	125100	95573784	1982	1982	1982	1982	0
503	20241122	125000	95573784	1982	1982	1982	1982	0
504	20241122	124900	95573784	1982	1982	1982	1982	0
505	20241122	124800	95573784	1982	1982	1982	1982	0
506	20241122	124700	95573784	1982	1982	1982	1982	0
507	20241122	124600	95573784	1982	1982	1982	1982	0
508	20241122	124500	95573784	1982	1982	1982	1982	0
509	20241122	124400	95573784	1982	1982	1982	1982	1
510	20241122	124300	95571802	1972	1972	1972	1972	858
511	20241122	124200	93879826	1972	1973	1973	1972	578
512	20241122	124100	92739551	1973	1973	1973	1973	1
513	20241122	124000	92737578	1984	1984	1984	1984	5
514	20241122	123900	92727658	1984	1984	1984	1984	5
515	20241122	123800	92717738	1985	1985	1985	1985	0
516	20241122	123700	92717738	1985	1985	1985	1985	0
517	20241122	123600	92717738	1985	1985	1985	1985	0
518	20241122	123500	92717738	1985	1985	1985	1985	1
519	20241122	123400	92715753	1985	1985	1985	1985	0
520	20241122	123300	92715753	1985	1985	1985	1985	0
521	20241122	123200	92715753	1985	1985	1985	1985	0
522	20241122	123100	92715753	1985	1985	1985	1985	0
523	20241122	123000	92715753	1985	1985	1985	1985	0
524	20241122	122900	92715753	1985	1984	1985	1984	700
525	20241122	122800	91326283	1985	1985	1985	1985	0
526	20241122	122700	91326283	1985	1985	1985	1985	0
527	20241122	122600	91326283	1985	1985	1985	1985	2
528	20241122	122500	91322313	1972	1972	1972	1972	0
529	20241122	122400	91322313	1972	1972	1972	1972	0
530	20241122	122300	91322313	1972	1972	1972	1972	0
531	20241122	122200	91322313	1972	1972	1972	1972	0
532	20241122	122100	91322313	1972	1972	1972	1972	0
533	20241122	122000	91322313	1972	1972	1972	1972	0
534	20241122	121900	91322313	1972	1972	1972	1972	0
535	20241122	121800	91322313	1972	1972	1972	1972	0
536	20241122	121700	91322313	1972	1972	1972	1972	0
537	20241122	121600	91322313	1972	1972	1972	1972	26
538	20241122	121500	91271041	1985	1985	1985	1985	0
539	20241122	121400	91271041	1985	1985	1985	1985	0
540	20241122	121300	91271041	1985	1985	1985	1985	0
541	20241122	121200	91271041	1985	1985	1985	1985	0
542	20241122	121100	91271041	1985	1985	1985	1985	0
543	20241122	121000	91271041	1985	1985	1985	1985	0
544	20241122	120900	91271041	1985	1977	1985	1977	3
545	20241122	120800	91265102	1977	1977	1977	1977	0
546	20241122	120700	91265102	1977	1972	1977	1972	211
547	20241122	120600	90849005	1976	1976	1976	1976	50
548	20241122	120500	90750205	1976	1976	1976	1976	0
549	20241122	120400	90750205	1976	1976	1976	1976	0
550	20241122	120300	90750205	1976	1976	1976	1976	0
551	20241122	120200	90750205	1976	1976	1976	1976	0
552	20241122	120100	90750205	1976	1976	1976	1976	0
553	20241122	120000	90750205	1976	1976	1976	1976	0
554	20241122	115900	90750205	1976	1976	1976	1976	0
555	20241122	115800	90750205	1976	1976	1976	1976	460
556	20241122	115700	89841245	1976	1976	1976	1976	0
557	20241122	115600	89841245	1976	1976	1976	1976	1
558	20241122	115500	89839269	1971	1971	1971	1971	0
559	20241122	115400	89839269	1971	1971	1971	1971	0
560	20241122	115300	89839269	1971	1971	1971	1971	0
561	20241122	115200	89839269	1971	1971	1971	1971	15
562	20241122	115100	89809704	1976	1976	1976	1976	0
563	20241122	115000	89809704	1976	1976	1976	1976	0
564	20241122	114900	89809704	1976	1976	1976	1976	0
565	20241122	114800	89809704	1976	1976	1976	1976	0
566	20241122	114700	89809704	1976	1976	1976	1976	51
567	20241122	114600	89708928	1976	1976	1976	1976	100
568	20241122	114500	89511328	1976	1976	1976	1976	0
569	20241122	114400	89511328	1976	1976	1976	1976	0
570	20241122	114300	89511328	1976	1976	1976	1976	0
571	20241122	114200	89511328	1976	1976	1976	1976	0
572	20241122	114100	89511328	1976	1976	1976	1976	0
573	20241122	114000	89511328	1976	1976	1976	1976	0
574	20241122	113900	89511328	1976	1976	1976	1976	10
575	20241122	113800	89491568	1976	1976	1976	1976	353
576	20241122	113700	88794040	1976	1976	1976	1976	0
577	20241122	113600	88794040	1976	1976	1976	1976	0
578	20241122	113500	88794040	1976	1976	1976	1976	343
579	20241122	113400	88116272	1976	1976	1976	1976	0
580	20241122	113300	88116272	1976	1976	1976	1976	0
581	20241122	113200	88116272	1976	1976	1976	1976	0
582	20241122	113100	88116272	1976	1976	1976	1976	0
583	20241122	113000	88116272	1976	1976	1976	1976	0
584	20241122	112900	88116272	1976	1976	1976	1976	0
585	20241122	112800	88116272	1976	1976	1976	1976	990
586	20241122	112700	86160032	1987	1987	1987	1987	100
587	20241122	112600	85961332	1976	1976	1976	1976	0
588	20241122	112500	85961332	1976	1976	1976	1976	0
589	20241122	112400	85961332	1976	1976	1976	1976	0
590	20241122	112300	85961332	1976	1976	1976	1976	0
591	20241122	112200	85961332	1976	1976	1976	1976	0
592	20241122	112100	85961332	1976	1976	1976	1976	0
593	20241122	112000	85961332	1976	1976	1976	1976	0
594	20241122	111900	85961332	1976	1976	1976	1976	0
595	20241122	111800	85961332	1976	1976	1976	1976	1
596	20241122	111700	85959356	1989	1989	1989	1989	0
597	20241122	111600	85959356	1989	1989	1989	1989	0
598	20241122	111500	85959356	1989	1989	1989	1989	15
599	20241122	111400	85929521	1976	1976	1976	1976	0
600	20241122	111300	85929521	1976	1976	1976	1976	2
601	20241122	111200	85925569	1976	1976	1976	1976	1
602	20241122	111100	85923593	1976	1976	1976	1976	0
603	20241122	111000	85923593	1976	1976	1976	1976	0
604	20241122	110900	85923593	1976	1976	1976	1976	100
605	20241122	110800	85725993	1976	1976	1976	1976	0
606	20241122	110700	85725993	1976	1976	1976	1976	100
607	20241122	110600	85528393	1976	1976	1976	1976	0
608	20241122	110500	85528393	1976	1976	1976	1976	0
609	20241122	110400	85528393	1976	1976	1976	1976	1
610	20241122	110300	85526417	1981	1981	1981	1981	0
611	20241122	110200	85526417	1981	1981	1982	1981	3457
612	20241122	110100	78674694	1982	1982	1982	1982	1879
613	20241122	110000	74950516	1989	1989	1989	1989	1
614	20241122	105900	74948527	1982	1982	1982	1982	30
615	20241122	105800	74889067	1982	1982	1982	1982	0
616	20241122	105700	74889067	1982	1982	1982	1982	0
617	20241122	105600	74889067	1982	1982	1982	1982	276
618	20241122	105500	74342035	1991	1991	1991	1991	1515
619	20241122	105400	71325670	1982	1988	1988	1982	959
620	20241122	105300	69423978	1988	1990	1990	1988	536
621	20241122	105200	68357406	1990	1990	1990	1990	0
622	20241122	105100	68357406	1990	1990	1990	1990	500
623	20241122	105000	67362406	1988	1988	1988	1988	0
624	20241122	104900	67362406	1988	1988	1990	1988	225
625	20241122	104800	66914828	1988	1988	1988	1988	10
626	20241122	104700	66894948	1989	1989	1989	1989	0
627	20241122	104600	66894948	1989	1989	1989	1989	15
628	20241122	104500	66865113	1989	1989	1989	1989	25
629	20241122	104400	66815388	1989	1989	1989	1989	0
630	20241122	104300	66815388	1989	1989	1989	1989	24
631	20241122	104200	66767652	1988	1988	1988	1988	0
632	20241122	104100	66767652	1988	1988	1988	1988	0
633	20241122	104000	66767652	1988	1988	1989	1988	261
634	20241122	103900	66248774	1988	1989	1989	1988	73
635	20241122	103800	66103649	1988	1988	1988	1988	200
636	20241122	103700	65706049	1989	1989	1989	1989	0
637	20241122	103600	65706049	1989	1989	1989	1989	0
638	20241122	103500	65706049	1989	1986	1989	1986	13
639	20241122	103400	65680195	1985	1982	1985	1982	729
640	20241122	103300	64233261	1980	1976	1980	1976	232
641	20241122	103200	63773916	1977	1977	1977	1977	200
642	20241122	103100	63378516	1977	1977	1977	1977	2
643	20241122	103000	63374562	1980	1980	1980	1980	0
644	20241122	102900	63374562	1980	1980	1980	1980	0
645	20241122	102800	63374562	1980	1974	1980	1974	1779
646	20241122	102700	59860219	1974	1973	1974	1973	400
647	20241122	102600	59070735	1973	1973	1973	1973	0
648	20241122	102500	59070735	1973	1973	1973	1973	0
649	20241122	102400	59070735	1973	1973	1973	1973	0
650	20241122	102300	59070735	1973	1971	1973	1971	65
651	20241122	102200	58942595	1973	1973	1973	1973	0
652	20241122	102100	58942595	1973	1973	1973	1973	0
653	20241122	102000	58942595	1973	1973	1973	1973	0
654	20241122	101900	58942595	1973	1972	1973	1972	82
655	20241122	101800	58780814	1965	1965	1965	1965	163
656	20241122	101700	58460519	1972	1972	1972	1972	0
657	20241122	101600	58460519	1972	1972	1972	1972	288
658	20241122	101500	57892583	1972	1972	1972	1972	2
659	20241122	101400	57888639	1965	1965	1965	1965	400
660	20241122	101300	57102639	1966	1966	1966	1966	0
661	20241122	101200	57102639	1966	1966	1966	1966	0
662	20241122	101100	57102639	1966	1966	1966	1966	70
663	20241122	101000	56965019	1972	1971	1972	1971	20
664	20241122	100900	56925598	1971	1971	1971	1966	143
665	20241122	100800	56644208	1972	1972	1972	1972	0
666	20241122	100700	56644208	1972	1972	1972	1972	1
667	20241122	100600	56642236	1972	1971	1972	1971	155
668	20241122	100500	56336610	1971	1971	1971	1971	5
669	20241122	100400	56326755	1971	1971	1971	1971	0
670	20241122	100300	56326755	1971	1971	1971	1971	1
671	20241122	100200	56324784	1972	1972	1972	1972	0
672	20241122	100100	56324784	1972	1972	1972	1972	0
673	20241122	100000	56324784	1972	1972	1972	1972	0
674	20241122	095900	56324784	1972	1972	1972	1972	250
675	20241122	095800	55831784	1972	1971	1972	1971	250
676	20241122	095700	55338984	1971	1971	1971	1971	0
677	20241122	095600	55338984	1971	1971	1971	1971	0
678	20241122	095500	55338984	1971	1964	1971	1964	104
679	20241122	095400	55134700	1964	1964	1964	1964	0
680	20241122	095300	55134700	1964	1964	1964	1964	0
681	20241122	095200	55134700	1964	1965	1965	1964	889
682	20241122	095100	53388389	1975	1975	1975	1975	0
683	20241122	095000	53388389	1975	1975	1975	1975	0
684	20241122	094900	53388389	1975	1975	1975	1975	0
685	20241122	094800	53388389	1975	1975	1975	1975	0
686	20241122	094700	53388389	1975	1975	1975	1975	0
687	20241122	094600	53388389	1975	1975	1975	1975	0
688	20241122	094500	53388389	1975	1975	1975	1975	0
689	20241122	094400	53388389	1975	1975	1975	1975	0
690	20241122	094300	53388389	1975	1974	1975	1974	10
691	20241122	094200	53368648	1974	1969	1975	1969	96
692	20241122	094100	53179275	1970	1970	1970	1970	20
693	20241122	094000	53139875	1970	1970	1970	1970	35
694	20241122	093900	53070925	1962	1961	1962	1961	511
695	20241122	093800	52068853	1961	1970	1970	1961	231
696	20241122	093700	51613801	1972	1967	1972	1967	1158
697	20241122	093600	49334669	1967	1967	1967	1967	0
698	20241122	093500	49334669	1967	1962	1967	1962	602
699	20241122	093400	48151545	1961	1958	1961	1958	8
700	20241122	093300	48135869	1957	1957	1957	1957	2
701	20241122	093200	48131955	1957	1966	1967	1957	762
702	20241122	093100	46640092	1956	1956	1956	1956	1
703	20241122	093000	46638136	1967	1967	1967	1967	1
704	20241122	092900	46636169	1969	1969	1969	1969	0
705	20241122	092800	46636169	1969	1969	1969	1969	0
706	20241122	092700	46636169	1969	1969	1969	1969	0
707	20241122	092600	46636169	1969	1954	1969	1951	1788
708	20241122	092500	43125891	1954	1963	1963	1954	562
709	20241122	092400	42026764	1964	1964	1964	1964	0
710	20241122	092300	42026764	1964	1959	1965	1959	175
711	20241122	092200	41683068	1956	1953	1956	1953	2
712	20241122	092100	41679159	1951	1951	1951	1951	54
713	20241122	092000	41573805	1951	1959	1959	1951	37
714	20241122	091900	41501371	1965	1958	1965	1958	75
715	20241122	091800	41354390	1956	1954	1956	1954	536
716	20241122	091700	40306656	1954	1943	1954	1943	3079
717	20241122	091600	34302748	1943	1942	1943	1942	4
718	20241122	091500	34294979	1929	1929	1929	1929	3
719	20241122	091400	34289192	1942	1939	1942	1939	1319
720	20241122	091300	31729913	1942	1938	1942	1938	608
721	20241122	091200	30549981	1940	1925	1943	1920	3642
722	20241122	091100	23549184	1946	1946	1946	1946	0
723	20241122	091000	23549184	1946	1946	1946	1946	0
724	20241122	090900	23549184	1946	1946	1946	1946	1
725	20241122	090800	23547238	1940	1940	1940	1940	8
726	20241122	090700	23531718	1940	1940	1940	1940	999
727	20241122	090600	21593658	1953	1937	1953	1918	7417
728	20241122	090500	7289471	1937	1937	1937	1937	0
729	20241122	090400	7289471	1937	1940	1940	1937	2600
730	20241122	090300	2252731	1937	1937	1937	1937	0
731	20241122	090200	2252731	1937	1937	1937	1937	0
732	20241122	090100	2252731	1937	1937	1937	1937	0
733	20241122	090000	2252731	1937	1937	1937	1937	1163