KissMeData/036580/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	191400	199104001	2010	2010	2010	2010	45
3	20241114	191300	199104001	2010	2010	2010	2010	0
4	20241114	191200	199104001	2010	2010	2010	2010	0
5	20241114	191100	199104001	2010	2010	2010	2010	0
6	20241114	191000	199104001	2010	2010	2010	2010	0
7	20241114	190900	199104001	2010	2010	2010	2010	0
8	20241114	190800	199104001	2010	2010	2010	2010	0
9	20241114	190700	199104001	2010	2010	2010	2010	0
10	20241114	190600	199104001	2010	2010	2010	2010	0
11	20241114	190500	199104001	2010	2010	2010	2010	0
12	20241114	190400	199104001	2010	2010	2010	2010	0
13	20241114	190300	199104001	2010	2010	2010	2010	0
14	20241114	190200	199104001	2010	2010	2010	2010	0
15	20241114	190100	199104001	2010	2010	2010	2010	0
16	20241114	190000	199104001	2010	2010	2010	2010	0
17	20241114	185900	199104001	2010	2010	2010	2010	0
18	20241114	185800	199104001	2010	2010	2010	2010	0
19	20241114	185700	199104001	2010	2010	2010	2010	0
20	20241114	185600	199104001	2010	2010	2010	2010	0
21	20241114	185500	199104001	2010	2010	2010	2010	0
22	20241114	185400	199104001	2010	2010	2010	2010	0
23	20241114	185300	199104001	2010	2010	2010	2010	0
24	20241114	185200	199104001	2010	2010	2010	2010	0
25	20241114	185100	199104001	2010	2010	2010	2010	0
26	20241114	185000	199104001	2010	2010	2010	2010	0
27	20241114	184900	199104001	2010	2010	2010	2010	0
28	20241114	184800	199104001	2010	2010	2010	2010	0
29	20241114	184700	199104001	2010	2010	2010	2010	0
30	20241114	184600	199104001	2010	2010	2010	2010	0
31	20241114	184500	199104001	2010	2010	2010	2010	0
32	20241114	184400	199104001	2010	2010	2010	2010	45
33	20241114	184300	199104001	2010	2010	2010	2010	0
34	20241114	184200	199104001	2010	2010	2010	2010	0
35	20241114	184100	199104001	2010	2010	2010	2010	0
36	20241114	184000	199104001	2010	2010	2010	2010	0
37	20241114	183900	199104001	2010	2010	2010	2010	0
38	20241114	183800	199104001	2010	2010	2010	2010	0
39	20241114	183700	199104001	2010	2010	2010	2010	0
40	20241114	183600	199104001	2010	2010	2010	2010	0
41	20241114	183500	199104001	2010	2010	2010	2010	0
42	20241114	183400	199104001	2010	2010	2010	2010	0
43	20241114	183300	199104001	2010	2010	2010	2010	0
44	20241114	183200	199104001	2010	2010	2010	2010	0
45	20241114	183100	199104001	2010	2010	2010	2010	0
46	20241114	183000	199104001	2010	2010	2010	2010	0
47	20241114	182900	199104001	2010	2010	2010	2010	0
48	20241114	182800	199104001	2010	2010	2010	2010	0
49	20241114	182700	199104001	2010	2010	2010	2010	0
50	20241114	182600	199104001	2010	2010	2010	2010	0
51	20241114	182500	199104001	2010	2010	2010	2010	0
52	20241114	182400	199104001	2010	2010	2010	2010	0
53	20241114	182300	199104001	2010	2010	2010	2010	0
54	20241114	182200	199104001	2010	2010	2010	2010	0
55	20241114	182100	199104001	2010	2010	2010	2010	0
56	20241114	182000	199104001	2010	2010	2010	2010	0
57	20241114	181900	199104001	2010	2010	2010	2010	0
58	20241114	181800	199104001	2010	2010	2010	2010	0
59	20241114	181700	199104001	2010	2010	2010	2010	0
60	20241114	181600	199104001	2010	2010	2010	2010	0
61	20241114	181500	199104001	2010	2010	2010	2010	0
62	20241114	181400	199104001	2010	2010	2010	2010	45
63	20241114	181300	199104001	2010	2010	2010	2010	0
64	20241114	181200	199104001	2010	2010	2010	2010	0
65	20241114	181100	199104001	2010	2010	2010	2010	0
66	20241114	181000	199104001	2010	2010	2010	2010	0
67	20241114	180900	199104001	2010	2010	2010	2010	0
68	20241114	180800	199104001	2010	2010	2010	2010	0
69	20241114	180700	199104001	2010	2010	2010	2010	0
70	20241114	180600	199104001	2010	2010	2010	2010	0
71	20241114	180500	199104001	2010	2010	2010	2010	0
72	20241114	180400	199104001	2010	2010	2010	2010	0
73	20241114	180300	199104001	2010	2010	2010	2010	0
74	20241114	180200	199104001	2010	2010	2010	2010	0
75	20241114	180100	199104001	2010	2010	2010	2010	0
76	20241114	180000	199104001	2010	2010	2010	2010	0
77	20241114	175900	199104001	2010	2010	2010	2010	0
78	20241114	175800	199104001	2010	2010	2010	2010	0
79	20241114	175700	199104001	2010	2010	2010	2010	0
80	20241114	175600	199104001	2010	2010	2010	2010	0
81	20241114	175500	199104001	2010	2010	2010	2010	0
82	20241114	175400	199104001	2010	2010	2010	2010	0
83	20241114	175300	199104001	2010	2010	2010	2010	0
84	20241114	175200	199104001	2010	2010	2010	2010	0
85	20241114	175100	199104001	2010	2010	2010	2010	0
86	20241114	175000	199104001	2010	2010	2010	2010	0
87	20241114	174900	199104001	2010	2010	2010	2010	0
88	20241114	174800	199104001	2010	2010	2010	2010	0
89	20241114	174700	199104001	2010	2010	2010	2010	0
90	20241114	174600	199104001	2010	2010	2010	2010	0
91	20241114	174500	199104001	2010	2010	2010	2010	0
92	20241114	174400	199104001	2010	2010	2010	2010	45
93	20241114	174300	199104001	2010	2010	2010	2010	0
94	20241114	174200	199104001	2010	2010	2010	2010	0
95	20241114	174100	199104001	2010	2010	2010	2010	0
96	20241114	174000	199104001	2010	2010	2010	2010	0
97	20241114	173900	199104001	2010	2010	2010	2010	0
98	20241114	173800	199104001	2010	2010	2010	2010	0
99	20241114	173700	199104001	2010	2010	2010	2010	0
100	20241114	173600	199104001	2010	2010	2010	2010	0
101	20241114	173500	199104001	2010	2010	2010	2010	0
102	20241114	173400	199104001	2010	2010	2010	2010	0
103	20241114	173300	199104001	2010	2010	2010	2010	0
104	20241114	173200	199104001	2010	2010	2010	2010	0
105	20241114	173100	199104001	2010	2010	2010	2010	0
106	20241114	173000	199104001	2010	2010	2010	2010	0
107	20241114	172900	199104001	2010	2010	2010	2010	0
108	20241114	172800	199104001	2010	2010	2010	2010	0
109	20241114	172700	199104001	2010	2010	2010	2010	0
110	20241114	172600	199104001	2010	2010	2010	2010	0
111	20241114	172500	199104001	2010	2010	2010	2010	0
112	20241114	172400	199104001	2010	2010	2010	2010	0
113	20241114	172300	199104001	2010	2010	2010	2010	0
114	20241114	172200	199104001	2010	2010	2010	2010	0
115	20241114	172100	199104001	2010	2010	2010	2010	0
116	20241114	172000	199104001	2010	2010	2010	2010	0
117	20241114	171900	199104001	2010	2010	2010	2010	0
118	20241114	171800	199104001	2010	2010	2010	2010	0
119	20241114	171700	199104001	2010	2010	2010	2010	0
120	20241114	171600	199104001	2010	2010	2010	2010	0
121	20241114	171500	199104001	2010	2010	2010	2010	0
122	20241114	171400	199104001	2010	2010	2010	2010	45
123	20241114	171300	199104001	2010	2010	2010	2010	0
124	20241114	171200	199104001	2010	2010	2010	2010	0
125	20241114	171100	199104001	2010	2010	2010	2010	0
126	20241114	171000	199104001	2010	2010	2010	2010	0
127	20241114	170900	199104001	2010	2010	2010	2010	0
128	20241114	170800	199104001	2010	2010	2010	2010	0
129	20241114	170700	199104001	2010	2010	2010	2010	0
130	20241114	170600	199104001	2010	2010	2010	2010	0
131	20241114	170500	199104001	2010	2010	2010	2010	0
132	20241114	170400	199104001	2010	2010	2010	2010	0
133	20241114	170300	199104001	2010	2010	2010	2010	0
134	20241114	170200	199104001	2010	2010	2010	2010	0
135	20241114	170100	199104001	2010	2010	2010	2010	0
136	20241114	170000	199104001	2010	2010	2010	2010	0
137	20241114	165900	199104001	2010	2010	2010	2010	0
138	20241114	165800	199104001	2010	2010	2010	2010	0
139	20241114	165700	199104001	2010	2010	2010	2010	0
140	20241114	165600	199104001	2010	2010	2010	2010	0
141	20241114	165500	199104001	2010	2010	2010	2010	0
142	20241114	165400	199104001	2010	2010	2010	2010	0
143	20241114	165300	199104001	2010	2010	2010	2010	0
144	20241114	165200	199104001	2010	2010	2010	2010	0
145	20241114	165100	199104001	2010	2010	2010	2010	0
146	20241114	165000	199104001	2010	2010	2010	2010	0
147	20241114	164900	199104001	2010	2010	2010	2010	0
148	20241114	164800	199104001	2010	2010	2010	2010	0
149	20241114	164700	199104001	2010	2010	2010	2010	0
150	20241114	164600	199104001	2010	2010	2010	2010	0
151	20241114	164500	199104001	2010	2010	2010	2010	0
152	20241114	164400	199104001	2010	2010	2010	2010	45
153	20241114	164300	199104001	2010	2010	2010	2010	0
154	20241114	164200	199104001	2010	2010	2010	2010	0
155	20241114	164100	199104001	2010	2010	2010	2010	0
156	20241114	164000	199104001	2010	2010	2010	2010	0
157	20241114	163900	199104001	2010	2010	2010	2010	0
158	20241114	163800	199104001	2010	2010	2010	2010	0
159	20241114	163700	199104001	2010	2010	2010	2010	0
160	20241114	163600	199104001	2010	2010	2010	2010	0
161	20241114	163500	199104001	2010	2010	2010	2010	0
162	20241114	163400	199104001	2010	2010	2010	2010	0
163	20241114	163300	199104001	2010	2010	2010	2010	0
164	20241114	163200	199104001	2010	2010	2010	2010	0
165	20241114	163100	199104001	2010	2010	2010	2010	0
166	20241114	163000	199104001	2010	2010	2010	2010	45
167	20241114	162900	199013551	1987	1987	1987	1987	0
168	20241114	162800	199013551	1987	1987	1987	1987	0
169	20241114	162700	199013551	1987	1987	1987	1987	0
170	20241114	162600	199013551	1987	1987	1987	1987	0
171	20241114	162500	199013551	1987	1987	1987	1987	0
172	20241114	162400	199013551	1987	1987	1987	1987	0
173	20241114	162300	199013551	1987	1987	1987	1987	0
174	20241114	162200	199013551	1987	1987	1987	1987	0
175	20241114	162100	199013551	1987	1987	1987	1987	0
176	20241114	162000	199013551	1987	1987	1987	1987	0
177	20241114	161900	199013551	1987	1987	1987	1987	1013
178	20241114	161800	197000720	1986	1985	1986	1985	1294
179	20241114	161700	194431025	1984	1984	1984	1984	526
180	20241114	161600	193387441	1984	1984	1984	1984	1101
181	20241114	161500	191203057	1983	1983	1983	1983	0
182	20241114	161400	191203057	1983	1983	1983	1983	0
183	20241114	161300	191203057	1983	1983	1983	1983	1000
184	20241114	161200	189220057	1983	1983	1983	1983	500
185	20241114	161100	188228557	1983	1983	1983	1983	100
186	20241114	161000	188030257	1982	1982	1982	1982	0
187	20241114	160900	188030257	1982	1982	1982	1982	0
188	20241114	160800	188030257	1982	1982	1982	1982	0
189	20241114	160700	188030257	1982	1982	1982	1982	100
190	20241114	160600	187832057	1982	1986	1986	1982	1483
191	20241114	160500	184888710	1987	1987	1987	1987	38
192	20241114	160400	184813204	1987	1987	1987	1987	26
193	20241114	160300	184761542	1987	1987	1987	1987	20
194	20241114	160200	184721802	1986	1987	1987	1986	6
195	20241114	160100	184709883	1985	1985	1985	1985	0
196	20241114	160000	184709883	1985	1985	1985	1985	0
197	20241114	155900	184709883	1985	1985	1985	1985	0
198	20241114	155800	184709883	1985	1985	1985	1985	0
199	20241114	155700	184709883	1985	1985	1985	1985	0
200	20241114	155600	184709883	1985	1985	1985	1985	0
201	20241114	155500	184709883	1985	1985	1985	1985	0
202	20241114	155400	184709883	1985	1985	1985	1985	0
203	20241114	155300	184709883	1985	1985	1985	1985	0
204	20241114	155200	184709883	1985	1985	1985	1985	0
205	20241114	155100	184709883	1985	1985	1985	1985	0
206	20241114	155000	184709883	1985	1985	1985	1985	0
207	20241114	154900	184709883	1985	1985	1985	1985	0
208	20241114	154800	184709883	1985	1985	1985	1985	0
209	20241114	154700	184709883	1985	1985	1985	1985	0
210	20241114	154600	184709883	1985	1985	1985	1985	0
211	20241114	154500	184709883	1985	1985	1985	1985	77
212	20241114	154400	184557038	1991	1991	1991	1991	0
213	20241114	154300	184557038	1991	1991	1991	1991	0
214	20241114	154200	184557038	1991	1991	1991	1991	0
215	20241114	154100	184557038	1991	1991	1991	1991	0
216	20241114	154000	184557038	1991	1991	1991	1991	0
217	20241114	153900	184557038	1991	1991	1991	1991	0
218	20241114	153800	184557038	1991	1991	1991	1991	0
219	20241114	153700	184557038	1991	1991	1991	1991	0
220	20241114	153600	184557038	1991	1987	1991	1987	23
221	20241114	153500	184511333	1987	1987	1987	1987	0
222	20241114	153400	184511333	1987	1987	1987	1987	0
223	20241114	153300	184511333	1987	1987	1987	1987	0
224	20241114	153200	184511333	1987	1987	1987	1987	0
225	20241114	153100	184511333	1987	1987	1987	1987	0
226	20241114	153000	184511333	1987	1987	1987	1987	0
227	20241114	152900	184511333	1987	1987	1987	1987	0
228	20241114	152800	184511333	1987	1987	1987	1987	0
229	20241114	152700	184511333	1987	1987	1987	1987	0
230	20241114	152600	184511333	1987	1987	1987	1987	0
231	20241114	152500	184511333	1987	1987	1987	1987	0
232	20241114	152400	184511333	1987	1987	1987	1987	0
233	20241114	152300	184511333	1987	1987	1987	1987	0
234	20241114	152200	184511333	1987	1987	1987	1987	0
235	20241114	152100	184511333	1987	1987	1987	1987	0
236	20241114	152000	184511333	1987	1984	1987	1984	616
237	20241114	151900	183288572	1984	1981	1984	1981	101
238	20241114	151800	183088266	1983	1981	1983	1981	45
239	20241114	151700	182999097	1983	1985	1985	1983	2696
240	20241114	151600	177648153	1985	1985	1985	1985	0
241	20241114	151500	177648153	1985	1985	1985	1985	0
242	20241114	151400	177648153	1985	1985	1985	1985	59
243	20241114	151300	177531038	1985	1985	1985	1985	0
244	20241114	151200	177531038	1985	1987	1987	1985	9
245	20241114	151100	177513168	1985	1985	1985	1985	0
246	20241114	151000	177513168	1985	1985	1985	1985	12
247	20241114	150900	177489348	1985	1985	1985	1985	2
248	20241114	150800	177485378	1985	1985	1985	1985	19
249	20241114	150700	177447663	1984	1984	1984	1984	0
250	20241114	150600	177447663	1984	1984	1984	1984	0
251	20241114	150500	177447663	1984	1984	1984	1984	5
252	20241114	150400	177437743	1983	1983	1983	1983	2
253	20241114	150300	177433777	1983	1983	1990	1983	7
254	20241114	150200	177419889	1981	1981	1981	1981	0
255	20241114	150100	177419889	1981	1981	1981	1981	0
256	20241114	150000	177419889	1981	1981	1981	1981	2
257	20241114	145900	177415927	1981	1981	1981	1981	0
258	20241114	145800	177415927	1981	1981	1981	1981	0
259	20241114	145700	177415927	1981	1981	1981	1981	0
260	20241114	145600	177415927	1981	1981	1981	1981	0
261	20241114	145500	177415927	1981	1979	1981	1979	7
262	20241114	145400	177402072	1979	1979	1979	1979	0
263	20241114	145300	177402072	1979	1979	1979	1979	0
264	20241114	145200	177402072	1979	1979	1979	1979	0
265	20241114	145100	177402072	1979	1979	1979	1979	0
266	20241114	145000	177402072	1979	1979	1979	1979	0
267	20241114	144900	177402072	1979	1979	1979	1979	0
268	20241114	144800	177402072	1979	1977	1979	1977	251
269	20241114	144700	176905843	1977	1977	1977	1977	0
270	20241114	144600	176905843	1977	1977	1977	1977	0
271	20241114	144500	176905843	1977	1977	1977	1977	0
272	20241114	144400	176905843	1977	1977	1977	1977	0
273	20241114	144300	176905843	1977	1977	1977	1977	0
274	20241114	144200	176905843	1977	1977	1977	1977	0
275	20241114	144100	176905843	1977	1977	1977	1977	0
276	20241114	144000	176905843	1977	1977	1977	1977	0
277	20241114	143900	176905843	1977	1977	1977	1977	0
278	20241114	143800	176905843	1977	1976	1977	1976	217
279	20241114	143700	176477050	1975	1975	1975	1975	0
280	20241114	143600	176477050	1975	1976	1976	1975	540
281	20241114	143500	175410015	1978	1978	1978	1978	101
282	20241114	143400	175210237	1977	1977	1977	1977	0
283	20241114	143300	175210237	1977	1978	1978	1977	171
284	20241114	143200	174872013	1980	1980	1980	1980	3
285	20241114	143100	174866073	1980	1980	1980	1980	1
286	20241114	143000	174864093	1980	1980	1980	1980	0
287	20241114	142900	174864093	1980	1980	1980	1980	2
288	20241114	142800	174860133	1980	1979	1980	1979	4
289	20241114	142700	174852216	1978	1978	1978	1978	0
290	20241114	142600	174852216	1978	1978	1978	1978	1
291	20241114	142500	174850238	1978	1978	1978	1978	0
292	20241114	142400	174850238	1978	1978	1978	1978	0
293	20241114	142300	174850238	1978	1978	1978	1978	0
294	20241114	142200	174850238	1978	1978	1978	1978	0
295	20241114	142100	174850238	1978	1978	1978	1978	0
296	20241114	142000	174850238	1978	1978	1978	1978	8
297	20241114	141900	174834414	1978	1975	1978	1975	32
298	20241114	141800	174771121	1978	1980	1980	1978	256
299	20241114	141700	174264743	1980	1980	1997	1978	2557
300	20241114	141600	169179773	1980	1979	1980	1979	2094
301	20241114	141500	165035741	1993	1995	1995	1993	16
302	20241114	141400	165003851	1979	1979	1979	1979	0
303	20241114	141300	165003851	1979	1979	1979	1979	0
304	20241114	141200	165003851	1979	1977	1979	1977	12
305	20241114	141100	164980107	1977	1981	1995	1974	2777
306	20241114	141000	159452100	1981	1972	1984	1971	1168
307	20241114	140900	157149699	1977	1979	1995	1977	1705
308	20241114	140800	153758506	1979	1979	1979	1979	0
309	20241114	140700	153758506	1979	1979	1979	1979	101
310	20241114	140600	153558627	1979	1979	1979	1979	1
311	20241114	140500	153556648	1979	1979	1979	1979	0
312	20241114	140400	153556648	1979	1979	1979	1979	1
313	20241114	140300	153554669	1979	1979	1979	1979	0
314	20241114	140200	153554669	1979	1979	1979	1979	1
315	20241114	140100	153552690	1978	1978	1978	1978	0
316	20241114	140000	153552690	1978	1991	1991	1978	22
317	20241114	135900	153508977	1979	1979	1979	1979	15
318	20241114	135800	153479292	1992	1992	1992	1992	0
319	20241114	135700	153479292	1992	1992	1992	1992	16
320	20241114	135600	153447420	1974	1974	1974	1974	8
321	20241114	135500	153431628	1974	1981	1981	1971	2096
322	20241114	135400	149290980	1981	1981	1981	1981	1
323	20241114	135300	149288999	1981	1993	1993	1981	16
324	20241114	135200	149257123	1979	1979	1979	1979	13
325	20241114	135100	149231396	1981	1981	1981	1981	0
326	20241114	135000	149231396	1981	1983	1983	1981	9
327	20241114	134900	149213565	1982	1982	1982	1982	0
328	20241114	134800	149213565	1982	1984	1984	1982	2
329	20241114	134700	149209599	1993	1993	1993	1993	0
330	20241114	134600	149209599	1993	1981	1993	1981	15
331	20241114	134500	149179872	1979	1979	1979	1979	7
332	20241114	134400	149166019	1979	1993	1993	1979	23
333	20241114	134300	149120292	1974	1974	1974	1974	6
334	20241114	134200	149108448	1974	1993	1993	1973	24
335	20241114	134100	149060788	1971	1973	1973	1971	82
336	20241114	134000	148899146	1971	1971	1971	1971	1
337	20241114	133900	148897175	1971	1971	1974	1971	1973
338	20241114	133800	145004404	1972	1972	1972	1972	0
339	20241114	133700	145004404	1972	1972	1972	1972	0
340	20241114	133600	145004404	1972	1972	1972	1972	0
341	20241114	133500	145004404	1972	1971	1972	1971	57
342	20241114	133400	144892003	1965	1965	1965	1965	0
343	20241114	133300	144892003	1965	1965	1965	1965	0
344	20241114	133200	144892003	1965	1965	1965	1965	0
345	20241114	133100	144892003	1965	1965	1965	1965	1
346	20241114	133000	144890038	1966	1966	1966	1966	3
347	20241114	132900	144884140	1968	1965	1968	1965	16
348	20241114	132800	144852693	1963	1963	1963	1963	0
349	20241114	132700	144852693	1963	1963	1963	1963	1
350	20241114	132600	144850730	1963	1963	1963	1963	0
351	20241114	132500	144850730	1963	1963	1963	1963	0
352	20241114	132400	144850730	1963	1963	1963	1963	1
353	20241114	132300	144848767	1960	1960	1960	1960	0
354	20241114	132200	144848767	1960	1960	1960	1960	0
355	20241114	132100	144848767	1960	1960	1960	1960	0
356	20241114	132000	144848767	1960	1960	1960	1960	0
357	20241114	131900	144848767	1960	1960	1960	1960	0
358	20241114	131800	144848767	1960	1960	1960	1960	0
359	20241114	131700	144848767	1960	1960	1960	1960	0
360	20241114	131600	144848767	1960	1960	1960	1960	0
361	20241114	131500	144848767	1960	1960	1960	1960	0
362	20241114	131400	144848767	1960	1960	1960	1960	0
363	20241114	131300	144848767	1960	1960	1960	1960	0
364	20241114	131200	144848767	1960	1960	1960	1960	0
365	20241114	131100	144848767	1960	1960	1960	1960	0
366	20241114	131000	144848767	1960	1960	1960	1960	0
367	20241114	130900	144848767	1960	1960	1960	1960	0
368	20241114	130800	144848767	1960	1960	1960	1960	0
369	20241114	130700	144848767	1960	1960	1960	1960	0
370	20241114	130600	144848767	1960	1960	1960	1960	4
371	20241114	130500	144840927	1962	1962	1962	1962	1
372	20241114	130400	144838965	1962	1962	1962	1962	59
373	20241114	130300	144723207	1962	1962	1962	1962	0
374	20241114	130200	144723207	1962	1962	1962	1962	2149
375	20241114	130100	140506869	1962	1962	1973	1962	17
376	20241114	130000	140473350	1962	1965	1973	1962	214
377	20241114	125900	140053327	1962	1973	1973	1962	47
378	20241114	125800	139961041	1965	1964	1967	1964	992
379	20241114	125700	138012704	1962	1968	1968	1962	87
380	20241114	125600	137841740	1968	1977	1977	1968	2361
381	20241114	125500	133187462	1978	1981	1981	1971	6503
382	20241114	125400	120326948	1972	1982	1986	1971	3321
383	20241114	125300	113752588	1976	1972	1984	1970	2201
384	20241114	125200	109408764	1972	1980	1985	1970	2292
385	20241114	125100	104877431	1970	1984	1985	1970	4627
386	20241114	125000	95745631	1979	1975	1979	1973	1116
387	20241114	124900	93543657	1976	1978	1978	1976	300
388	20241114	124800	92950851	1975	1975	1975	1975	0
389	20241114	124700	92950851	1975	1975	1975	1975	2
390	20241114	124600	92946901	1988	1988	1988	1988	0
391	20241114	124500	92946901	1988	1988	1988	1988	0
392	20241114	124400	92946901	1988	1988	1988	1988	0
393	20241114	124300	92946901	1988	1988	1988	1988	0
394	20241114	124200	92946901	1988	1988	1988	1988	0
395	20241114	124100	92946901	1988	1988	1988	1988	0
396	20241114	124000	92946901	1988	1988	1988	1988	0
397	20241114	123900	92946901	1988	1988	1988	1988	0
398	20241114	123800	92946901	1988	1988	1988	1988	0
399	20241114	123700	92946901	1988	1988	1988	1988	0
400	20241114	123600	92946901	1988	1988	1988	1988	0
401	20241114	123500	92946901	1988	1988	1988	1988	0
402	20241114	123400	92946901	1988	1988	1988	1988	0
403	20241114	123300	92946901	1988	1975	1988	1975	6
404	20241114	123200	92934999	1973	1973	1973	1973	0
405	20241114	123100	92934999	1973	1973	1973	1973	0
406	20241114	123000	92934999	1973	1973	1973	1973	0
407	20241114	122900	92934999	1973	1973	1973	1973	0
408	20241114	122800	92934999	1973	1973	1973	1973	0
409	20241114	122700	92934999	1973	1973	1973	1973	0
410	20241114	122600	92934999	1973	1973	1973	1973	0
411	20241114	122500	92934999	1973	1973	1973	1973	0
412	20241114	122400	92934999	1973	1973	1973	1973	0
413	20241114	122300	92934999	1973	1973	1973	1973	0
414	20241114	122200	92934999	1973	1973	1973	1973	2
415	20241114	122100	92931053	1973	1978	1978	1971	119
416	20241114	122000	92696377	1973	1973	1973	1973	3
417	20241114	121900	92690458	1973	1978	1978	1973	27
418	20241114	121800	92637112	1973	1973	1973	1973	558
419	20241114	121700	91536178	1973	1988	1988	1973	22
420	20241114	121600	91492547	1973	1973	1987	1973	15
421	20241114	121500	91462938	1972	1972	1972	1972	0
422	20241114	121400	91462938	1972	1972	1972	1972	0
423	20241114	121300	91462938	1972	1972	1972	1972	0
424	20241114	121200	91462938	1972	1972	1972	1972	0
425	20241114	121100	91462938	1972	1974	1974	1972	1000
426	20241114	121000	89490658	1975	1980	1980	1975	17
427	20241114	120900	89457008	1975	1974	1975	1974	13
428	20241114	120800	89431340	1974	1979	1979	1973	39
429	20241114	120700	89354298	1974	1974	1974	1972	23
430	20241114	120600	89308900	1974	1973	1974	1973	333
431	20241114	120500	88651881	1981	1974	1987	1974	1599
432	20241114	120400	85485908	1974	1974	1974	1974	10
433	20241114	120300	85466168	1974	1974	1974	1974	2
434	20241114	120200	85462220	1976	1976	1976	1976	0
435	20241114	120100	85462220	1976	1976	1976	1976	0
436	20241114	120000	85462220	1976	1976	1976	1976	0
437	20241114	115900	85462220	1976	1976	1976	1976	0
438	20241114	115800	85462220	1976	1976	1976	1976	0
439	20241114	115700	85462220	1976	1976	1976	1976	0
440	20241114	115600	85462220	1976	1976	1976	1976	700
441	20241114	115500	84079020	1979	1978	1979	1974	37
442	20241114	115400	84005845	1976	1976	1976	1976	0
443	20241114	115300	84005845	1976	1976	1976	1976	7
444	20241114	115200	83992013	1976	1976	1976	1976	5
445	20241114	115100	83982133	1974	1974	1974	1974	0
446	20241114	115000	83982133	1974	1974	1974	1974	0
447	20241114	114900	83982133	1974	1974	1974	1974	0
448	20241114	114800	83982133	1974	1974	1974	1974	200
449	20241114	114700	83587333	1974	1974	1974	1974	5
450	20241114	114600	83577463	1974	1985	1985	1972	1628
451	20241114	114500	80350674	1986	1987	1987	1986	1010
452	20241114	114400	78344809	1988	1988	1988	1988	0
453	20241114	114300	78344809	1988	1988	1988	1988	0
454	20241114	114200	78344809	1988	1988	1988	1988	0
455	20241114	114100	78344809	1988	1988	1988	1988	5
456	20241114	114000	78334869	1988	1988	1988	1988	1
457	20241114	113900	78332881	1988	1988	1988	1988	568
458	20241114	113800	77203697	1988	2000	2000	1988	4199
459	20241114	113700	68822708	2000	2000	2000	2000	0
460	20241114	113600	68822708	2000	2000	2000	2000	0
461	20241114	113500	68822708	2000	2000	2000	2000	500
462	20241114	113400	67822708	2005	2005	2005	2005	0
463	20241114	113300	67822708	2005	2005	2005	2005	0
464	20241114	113200	67822708	2005	2005	2005	2005	0
465	20241114	113100	67822708	2005	2005	2005	2005	0
466	20241114	113000	67822708	2005	2005	2005	2005	0
467	20241114	112900	67822708	2005	2005	2005	2005	0
468	20241114	112800	67822708	2005	2005	2005	2005	0
469	20241114	112700	67822708	2005	2005	2005	2005	0
470	20241114	112600	67822708	2005	2005	2005	2005	0
471	20241114	112500	67822708	2005	2005	2005	2005	5
472	20241114	112400	67812683	2005	2005	2005	2005	5
473	20241114	112300	67802658	2005	2005	2005	2005	0
474	20241114	112200	67802658	2005	2005	2005	2005	1
475	20241114	112100	67800653	2000	2000	2000	2000	0
476	20241114	112000	67800653	2000	2000	2000	2000	3
477	20241114	111900	67794653	2000	2000	2000	2000	0
478	20241114	111800	67794653	2000	2000	2000	2000	0
479	20241114	111700	67794653	2000	2000	2000	2000	0
480	20241114	111600	67794653	2000	2000	2000	2000	821
481	20241114	111500	66152653	2000	2000	2000	2000	0
482	20241114	111400	66152653	2000	2000	2000	2000	0
483	20241114	111300	66152653	2000	2000	2000	2000	0
484	20241114	111200	66152653	2000	2000	2000	2000	483
485	20241114	111100	65186653	2010	2005	2010	2005	160
486	20241114	111000	64865403	2000	2000	2000	2000	0
487	20241114	110900	64865403	2000	2000	2000	2000	3
488	20241114	110800	64859403	1999	1999	1999	1999	0
489	20241114	110700	64859403	1999	1999	1999	1999	0
490	20241114	110600	64859403	1999	1997	1999	1997	203
491	20241114	110500	64453752	1991	1990	1991	1990	4
492	20241114	110400	64445789	1990	1990	1990	1990	501
493	20241114	110300	63448799	1988	1988	1988	1988	2
494	20241114	110200	63444823	1990	1990	1990	1990	1
495	20241114	110100	63442833	1988	1988	1988	1988	1
496	20241114	110000	63440845	1988	1988	1988	1988	0
497	20241114	105900	63440845	1988	1988	1988	1988	2
498	20241114	105800	63436869	1988	1988	1988	1988	0
499	20241114	105700	63436869	1988	1988	1988	1988	4
500	20241114	105600	63428917	1988	1988	1988	1988	4
501	20241114	105500	63420965	1986	1986	1986	1986	0
502	20241114	105400	63420965	1986	1988	1988	1986	7
503	20241114	105300	63407061	1989	1981	1989	1981	80
504	20241114	105200	63248180	1981	1987	1987	1981	56
505	20241114	105100	63137080	1987	1983	1987	1983	30
506	20241114	105000	63077501	1983	1978	2020	1978	3320
507	20241114	104900	56449853	1982	1974	1982	1974	1046
508	20241114	104800	54380553	1974	1974	1974	1974	11
509	20241114	104700	54358839	1974	1974	1974	1974	79
510	20241114	104600	54202893	1974	1972	1974	1972	1002
511	20241114	104500	52224949	1970	1970	1970	1970	0
512	20241114	104400	52224949	1970	1970	1970	1970	5
513	20241114	104300	52215099	1970	1970	1970	1970	1036
514	20241114	104200	50174179	1970	1968	1977	1966	4288
515	20241114	104100	41713986	1968	1965	1978	1965	6204
516	20241114	104000	29522021	1965	1966	1966	1965	4
517	20241114	103900	29514158	1966	1965	1981	1963	4232
518	20241114	103800	21163900	1966	1965	1966	1965	5
519	20241114	103700	21154072	1967	1965	1967	1965	731
520	20241114	103600	19717651	1965	1965	1965	1965	0
521	20241114	103500	19717651	1965	1965	1965	1965	2
522	20241114	103400	19713721	1965	1965	1965	1965	1
523	20241114	103300	19711756	1965	1965	1965	1965	1
524	20241114	103200	19709791	1963	1963	1968	1963	506
525	20241114	103100	18714373	1960	1960	1960	1960	10
526	20241114	103000	18694773	1960	1960	1960	1960	10
527	20241114	102900	18675173	1958	1958	1958	1958	699
528	20241114	102800	17306531	1954	1954	1954	1954	0
529	20241114	102700	17306531	1954	1954	1954	1954	0
530	20241114	102600	17306531	1954	1954	1954	1954	0
531	20241114	102500	17306531	1954	1954	1954	1954	0
532	20241114	102400	17306531	1954	1952	1954	1952	382
533	20241114	102300	16560109	1952	1949	1952	1949	936
534	20241114	102200	14733059	1946	1946	1946	1946	0
535	20241114	102100	14733059	1946	1946	1946	1944	1105
536	20241114	102000	12582739	1946	1944	1963	1944	20
537	20241114	101900	12543807	1944	1960	1960	1944	3052
538	20241114	101800	6566185	1962	1962	1962	1962	1
539	20241114	101700	6564223	1960	1960	1960	1960	0
540	20241114	101600	6564223	1960	1960	1960	1960	48
541	20241114	101500	6470143	1960	1960	1960	1960	5
542	20241114	101400	6460343	1940	1940	1940	1940	0
543	20241114	101300	6460343	1940	1940	1940	1940	0
544	20241114	101200	6460343	1940	1940	1940	1940	0
545	20241114	101100	6460343	1940	1950	1950	1940	98
546	20241114	101000	6270128	1940	1940	1940	1940	0
547	20241114	100900	6270128	1940	1940	1940	1940	0
548	20241114	100800	6270128	1940	1970	1970	1940	11
549	20241114	100700	6248728	1915	1968	1968	1915	814
550	20241114	100600	4683587	1968	1967	1968	1967	10
551	20241114	100500	4663912	1967	1967	1967	1967	0
552	20241114	100400	4663912	1967	1967	1967	1967	8
553	20241114	100300	4648176	1967	1967	1967	1967	6
554	20241114	100200	4636374	1967	1979	1979	1960	27
555	20241114	100100	4583238	1947	1947	1947	1947	0
556	20241114	100000	4583238	1947	1947	1947	1947	2354