KissMeData/229000/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	204200	198528362	1960	1960	1960	1960	2451
3	20241113	204100	198528362	1960	1960	1960	1960	0
4	20241113	204000	198528362	1960	1960	1960	1960	0
5	20241113	203900	198528362	1960	1960	1960	1960	0
6	20241113	203800	198528362	1960	1960	1960	1960	0
7	20241113	203700	198528362	1960	1960	1960	1960	0
8	20241113	203600	198528362	1960	1960	1960	1960	0
9	20241113	203500	198528362	1960	1960	1960	1960	0
10	20241113	203400	198528362	1960	1960	1960	1960	0
11	20241113	203300	198528362	1960	1960	1960	1960	0
12	20241113	203200	198528362	1960	1960	1960	1960	0
13	20241113	203100	198528362	1960	1960	1960	1960	0
14	20241113	203000	198528362	1960	1960	1960	1960	0
15	20241113	202900	198528362	1960	1960	1960	1960	0
16	20241113	202800	198528362	1960	1960	1960	1960	0
17	20241113	202700	198528362	1960	1960	1960	1960	0
18	20241113	202600	198528362	1960	1960	1960	1960	0
19	20241113	202500	198528362	1960	1960	1960	1960	0
20	20241113	202400	198528362	1960	1960	1960	1960	0
21	20241113	202300	198528362	1960	1960	1960	1960	0
22	20241113	202200	198528362	1960	1960	1960	1960	0
23	20241113	202100	198528362	1960	1960	1960	1960	0
24	20241113	202000	198528362	1960	1960	1960	1960	0
25	20241113	201900	198528362	1960	1960	1960	1960	0
26	20241113	201800	198528362	1960	1960	1960	1960	0
27	20241113	201700	198528362	1960	1960	1960	1960	0
28	20241113	201600	198528362	1960	1960	1960	1960	0
29	20241113	201500	198528362	1960	1960	1960	1960	0
30	20241113	201400	198528362	1960	1960	1960	1960	0
31	20241113	201300	198528362	1960	1960	1960	1960	0
32	20241113	201200	198528362	1960	1960	1960	1960	2451
33	20241113	201100	198528362	1960	1960	1960	1960	0
34	20241113	201000	198528362	1960	1960	1960	1960	0
35	20241113	200900	198528362	1960	1960	1960	1960	0
36	20241113	200800	198528362	1960	1960	1960	1960	0
37	20241113	200700	198528362	1960	1960	1960	1960	0
38	20241113	200600	198528362	1960	1960	1960	1960	0
39	20241113	200500	198528362	1960	1960	1960	1960	0
40	20241113	200400	198528362	1960	1960	1960	1960	0
41	20241113	200300	198528362	1960	1960	1960	1960	0
42	20241113	200200	198528362	1960	1960	1960	1960	0
43	20241113	200100	198528362	1960	1960	1960	1960	0
44	20241113	200000	198528362	1960	1960	1960	1960	0
45	20241113	195900	198528362	1960	1960	1960	1960	0
46	20241113	195800	198528362	1960	1960	1960	1960	0
47	20241113	195700	198528362	1960	1960	1960	1960	0
48	20241113	195600	198528362	1960	1960	1960	1960	0
49	20241113	195500	198528362	1960	1960	1960	1960	0
50	20241113	195400	198528362	1960	1960	1960	1960	0
51	20241113	195300	198528362	1960	1960	1960	1960	0
52	20241113	195200	198528362	1960	1960	1960	1960	0
53	20241113	195100	198528362	1960	1960	1960	1960	0
54	20241113	195000	198528362	1960	1960	1960	1960	0
55	20241113	194900	198528362	1960	1960	1960	1960	0
56	20241113	194800	198528362	1960	1960	1960	1960	0
57	20241113	194700	198528362	1960	1960	1960	1960	0
58	20241113	194600	198528362	1960	1960	1960	1960	0
59	20241113	194500	198528362	1960	1960	1960	1960	0
60	20241113	194400	198528362	1960	1960	1960	1960	0
61	20241113	194300	198528362	1960	1960	1960	1960	0
62	20241113	194200	198528362	1960	1960	1960	1960	2451
63	20241113	194100	198528362	1960	1960	1960	1960	0
64	20241113	194000	198528362	1960	1960	1960	1960	0
65	20241113	193900	198528362	1960	1960	1960	1960	0
66	20241113	193800	198528362	1960	1960	1960	1960	0
67	20241113	193700	198528362	1960	1960	1960	1960	0
68	20241113	193600	198528362	1960	1960	1960	1960	0
69	20241113	193500	198528362	1960	1960	1960	1960	0
70	20241113	193400	198528362	1960	1960	1960	1960	0
71	20241113	193300	198528362	1960	1960	1960	1960	0
72	20241113	193200	198528362	1960	1960	1960	1960	0
73	20241113	193100	198528362	1960	1960	1960	1960	0
74	20241113	193000	198528362	1960	1960	1960	1960	0
75	20241113	192900	198528362	1960	1960	1960	1960	0
76	20241113	192800	198528362	1960	1960	1960	1960	0
77	20241113	192700	198528362	1960	1960	1960	1960	0
78	20241113	192600	198528362	1960	1960	1960	1960	0
79	20241113	192500	198528362	1960	1960	1960	1960	0
80	20241113	192400	198528362	1960	1960	1960	1960	0
81	20241113	192300	198528362	1960	1960	1960	1960	0
82	20241113	192200	198528362	1960	1960	1960	1960	0
83	20241113	192100	198528362	1960	1960	1960	1960	0
84	20241113	192000	198528362	1960	1960	1960	1960	0
85	20241113	191900	198528362	1960	1960	1960	1960	0
86	20241113	191800	198528362	1960	1960	1960	1960	0
87	20241113	191700	198528362	1960	1960	1960	1960	0
88	20241113	191600	198528362	1960	1960	1960	1960	0
89	20241113	191500	198528362	1960	1960	1960	1960	0
90	20241113	191400	198528362	1960	1960	1960	1960	0
91	20241113	191300	198528362	1960	1960	1960	1960	0
92	20241113	191200	198528362	1960	1960	1960	1960	2451
93	20241113	191100	198528362	1960	1960	1960	1960	0
94	20241113	191000	198528362	1960	1960	1960	1960	0
95	20241113	190900	198528362	1960	1960	1960	1960	0
96	20241113	190800	198528362	1960	1960	1960	1960	0
97	20241113	190700	198528362	1960	1960	1960	1960	0
98	20241113	190600	198528362	1960	1960	1960	1960	0
99	20241113	190500	198528362	1960	1960	1960	1960	0
100	20241113	190400	198528362	1960	1960	1960	1960	0
101	20241113	190300	198528362	1960	1960	1960	1960	0
102	20241113	190200	198528362	1960	1960	1960	1960	0
103	20241113	190100	198528362	1960	1960	1960	1960	0
104	20241113	190000	198528362	1960	1960	1960	1960	0
105	20241113	185900	198528362	1960	1960	1960	1960	0
106	20241113	185800	198528362	1960	1960	1960	1960	0
107	20241113	185700	198528362	1960	1960	1960	1960	0
108	20241113	185600	198528362	1960	1960	1960	1960	0
109	20241113	185500	198528362	1960	1960	1960	1960	0
110	20241113	185400	198528362	1960	1960	1960	1960	0
111	20241113	185300	198528362	1960	1960	1960	1960	0
112	20241113	185200	198528362	1960	1960	1960	1960	0
113	20241113	185100	198528362	1960	1960	1960	1960	0
114	20241113	185000	198528362	1960	1960	1960	1960	0
115	20241113	184900	198528362	1960	1960	1960	1960	0
116	20241113	184800	198528362	1960	1960	1960	1960	0
117	20241113	184700	198528362	1960	1960	1960	1960	0
118	20241113	184600	198528362	1960	1960	1960	1960	0
119	20241113	184500	198528362	1960	1960	1960	1960	0
120	20241113	184400	198528362	1960	1960	1960	1960	0
121	20241113	184300	198528362	1960	1960	1960	1960	0
122	20241113	184200	198528362	1960	1960	1960	1960	2451
123	20241113	184100	198528362	1960	1960	1960	1960	0
124	20241113	184000	198528362	1960	1960	1960	1960	0
125	20241113	183900	198528362	1960	1960	1960	1960	0
126	20241113	183800	198528362	1960	1960	1960	1960	0
127	20241113	183700	198528362	1960	1960	1960	1960	0
128	20241113	183600	198528362	1960	1960	1960	1960	0
129	20241113	183500	198528362	1960	1960	1960	1960	0
130	20241113	183400	198528362	1960	1960	1960	1960	0
131	20241113	183300	198528362	1960	1960	1960	1960	0
132	20241113	183200	198528362	1960	1960	1960	1960	0
133	20241113	183100	198528362	1960	1960	1960	1960	0
134	20241113	183000	198528362	1960	1960	1960	1960	0
135	20241113	182900	198528362	1960	1960	1960	1960	0
136	20241113	182800	198528362	1960	1960	1960	1960	0
137	20241113	182700	198528362	1960	1960	1960	1960	0
138	20241113	182600	198528362	1960	1960	1960	1960	0
139	20241113	182500	198528362	1960	1960	1960	1960	0
140	20241113	182400	198528362	1960	1960	1960	1960	0
141	20241113	182300	198528362	1960	1960	1960	1960	0
142	20241113	182200	198528362	1960	1960	1960	1960	0
143	20241113	182100	198528362	1960	1960	1960	1960	0
144	20241113	182000	198528362	1960	1960	1960	1960	0
145	20241113	181900	198528362	1960	1960	1960	1960	0
146	20241113	181800	198528362	1960	1960	1960	1960	0
147	20241113	181700	198528362	1960	1960	1960	1960	0
148	20241113	181600	198528362	1960	1960	1960	1960	0
149	20241113	181500	198528362	1960	1960	1960	1960	0
150	20241113	181400	198528362	1960	1960	1960	1960	0
151	20241113	181300	198528362	1960	1960	1960	1960	0
152	20241113	181200	198528362	1960	1960	1960	1960	2451
153	20241113	181100	198528362	1960	1960	1960	1960	0
154	20241113	181000	198528362	1960	1960	1960	1960	0
155	20241113	180900	198528362	1960	1960	1960	1960	0
156	20241113	180800	198528362	1960	1960	1960	1960	0
157	20241113	180700	198528362	1960	1960	1960	1960	0
158	20241113	180600	198528362	1960	1960	1960	1960	0
159	20241113	180500	198528362	1960	1960	1960	1960	0
160	20241113	180400	198528362	1960	1960	1960	1960	0
161	20241113	180300	198528362	1960	1960	1960	1960	0
162	20241113	180200	198528362	1960	1960	1960	1960	0
163	20241113	180100	198528362	1960	1960	1960	1960	0
164	20241113	180000	198528362	1960	1960	1960	1960	0
165	20241113	175900	198528362	1960	1960	1960	1960	0
166	20241113	175800	198528362	1960	1960	1960	1960	0
167	20241113	175700	198528362	1960	1960	1960	1960	0
168	20241113	175600	198528362	1960	1960	1960	1960	0
169	20241113	175500	198528362	1960	1960	1960	1960	0
170	20241113	175400	198528362	1960	1960	1960	1960	0
171	20241113	175300	198528362	1960	1960	1960	1960	0
172	20241113	175200	198528362	1960	1960	1960	1960	0
173	20241113	175100	198528362	1960	1960	1960	1960	0
174	20241113	175000	198528362	1960	1960	1960	1960	0
175	20241113	174900	198528362	1960	1960	1960	1960	0
176	20241113	174800	198528362	1960	1960	1960	1960	0
177	20241113	174700	198528362	1960	1960	1960	1960	0
178	20241113	174600	198528362	1960	1960	1960	1960	0
179	20241113	174500	198528362	1960	1960	1960	1960	0
180	20241113	174400	198528362	1960	1960	1960	1960	0
181	20241113	174300	198528362	1960	1960	1960	1960	0
182	20241113	174200	198528362	1960	1960	1960	1960	2451
183	20241113	174100	198528362	1960	1960	1960	1960	0
184	20241113	174000	198528362	1960	1960	1960	1960	0
185	20241113	173900	198528362	1960	1960	1960	1960	0
186	20241113	173800	198528362	1960	1960	1960	1960	0
187	20241113	173700	198528362	1960	1960	1960	1960	0
188	20241113	173600	198528362	1960	1960	1960	1960	0
189	20241113	173500	198528362	1960	1960	1960	1960	0
190	20241113	173400	198528362	1960	1960	1960	1960	0
191	20241113	173300	198528362	1960	1960	1960	1960	0
192	20241113	173200	198528362	1960	1960	1960	1960	0
193	20241113	173100	198528362	1960	1960	1960	1960	0
194	20241113	173000	198528362	1960	1960	1960	1960	0
195	20241113	172900	198528362	1960	1960	1960	1960	0
196	20241113	172800	198528362	1960	1960	1960	1960	0
197	20241113	172700	198528362	1960	1960	1960	1960	0
198	20241113	172600	198528362	1960	1960	1960	1960	0
199	20241113	172500	198528362	1960	1960	1960	1960	0
200	20241113	172400	198528362	1960	1960	1960	1960	0
201	20241113	172300	198528362	1960	1960	1960	1960	0
202	20241113	172200	198528362	1960	1960	1960	1960	0
203	20241113	172100	198528362	1960	1960	1960	1960	0
204	20241113	172000	198528362	1960	1960	1960	1960	0
205	20241113	171900	198528362	1960	1960	1960	1960	0
206	20241113	171800	198528362	1960	1960	1960	1960	0
207	20241113	171700	198528362	1960	1960	1960	1960	0
208	20241113	171600	198528362	1960	1960	1960	1960	0
209	20241113	171500	198528362	1960	1960	1960	1960	0
210	20241113	171400	198528362	1960	1960	1960	1960	0
211	20241113	171300	198528362	1960	1960	1960	1960	0
212	20241113	171200	198528362	1960	1960	1960	1960	2451
213	20241113	171100	198528362	1960	1960	1960	1960	0
214	20241113	171000	198528362	1960	1960	1960	1960	0
215	20241113	170900	198528362	1960	1960	1960	1960	0
216	20241113	170800	198528362	1960	1960	1960	1960	0
217	20241113	170700	198528362	1960	1960	1960	1960	0
218	20241113	170600	198528362	1960	1960	1960	1960	0
219	20241113	170500	198528362	1960	1960	1960	1960	0
220	20241113	170400	198528362	1960	1960	1960	1960	0
221	20241113	170300	198528362	1960	1960	1960	1960	0
222	20241113	170200	198528362	1960	1960	1960	1960	0
223	20241113	170100	198528362	1960	1960	1960	1960	0
224	20241113	170000	198528362	1960	1960	1960	1960	0
225	20241113	165900	198528362	1960	1960	1960	1960	0
226	20241113	165800	198528362	1960	1960	1960	1960	0
227	20241113	165700	198528362	1960	1960	1960	1960	0
228	20241113	165600	198528362	1960	1960	1960	1960	0
229	20241113	165500	198528362	1960	1960	1960	1960	0
230	20241113	165400	198528362	1960	1960	1960	1960	0
231	20241113	165300	198528362	1960	1960	1960	1960	0
232	20241113	165200	198528362	1960	1960	1960	1960	0
233	20241113	165100	198528362	1960	1960	1960	1960	0
234	20241113	165000	198528362	1960	1960	1960	1960	0
235	20241113	164900	198528362	1960	1960	1960	1960	0
236	20241113	164800	198528362	1960	1960	1960	1960	0
237	20241113	164700	198528362	1960	1960	1960	1960	0
238	20241113	164600	198528362	1960	1960	1960	1960	0
239	20241113	164500	198528362	1960	1960	1960	1960	0
240	20241113	164400	198528362	1960	1960	1960	1960	0
241	20241113	164300	198528362	1960	1960	1960	1960	0
242	20241113	164200	198528362	1960	1960	1960	1960	2451
243	20241113	164100	198528362	1960	1960	1960	1960	0
244	20241113	164000	198528362	1960	1960	1960	1960	0
245	20241113	163900	198528362	1960	1960	1960	1960	0
246	20241113	163800	198528362	1960	1960	1960	1960	0
247	20241113	163700	198528362	1960	1960	1960	1960	0
248	20241113	163600	198528362	1960	1960	1960	1960	0
249	20241113	163500	198528362	1960	1960	1960	1960	0
250	20241113	163400	198528362	1960	1960	1960	1960	0
251	20241113	163300	198528362	1960	1960	1960	1960	0
252	20241113	163200	198528362	1960	1960	1960	1960	0
253	20241113	163100	198528362	1960	1960	1960	1960	0
254	20241113	163000	198528362	1960	1960	1960	1960	0
255	20241113	162900	198528362	1960	1960	1960	1960	0
256	20241113	162800	198528362	1960	1960	1960	1960	0
257	20241113	162700	198528362	1960	1960	1960	1960	0
258	20241113	162600	198528362	1960	1960	1960	1960	0
259	20241113	162500	198528362	1960	1960	1960	1960	0
260	20241113	162400	198528362	1960	1960	1960	1960	0
261	20241113	162300	198528362	1960	1960	1960	1960	0
262	20241113	162200	198528362	1960	1960	1960	1960	0
263	20241113	162100	198528362	1960	1960	1960	1960	0
264	20241113	162000	198528362	1960	1960	1960	1960	0
265	20241113	161900	198528362	1960	1960	1960	1960	0
266	20241113	161800	198528362	1960	1960	1960	1960	0
267	20241113	161700	198528362	1960	1960	1960	1960	0
268	20241113	161600	198528362	1960	1960	1960	1960	0
269	20241113	161500	198528362	1960	1960	1960	1960	0
270	20241113	161400	198528362	1960	1960	1960	1960	0
271	20241113	161300	198528362	1960	1960	1960	1960	0
272	20241113	161200	198528362	1960	1960	1960	1960	2451
273	20241113	161100	198528362	1960	1960	1960	1960	0
274	20241113	161000	198528362	1960	1960	1960	1960	0
275	20241113	160900	198528362	1960	1960	1960	1960	0
276	20241113	160800	198528362	1960	1960	1960	1960	0
277	20241113	160700	198528362	1960	1960	1960	1960	0
278	20241113	160600	198528362	1960	1960	1960	1960	0
279	20241113	160500	198528362	1960	1960	1960	1960	0
280	20241113	160400	198528362	1960	1960	1960	1960	0
281	20241113	160300	198528362	1960	1960	1960	1960	0
282	20241113	160200	198528362	1960	1960	1960	1960	0
283	20241113	160100	198528362	1960	1960	1960	1960	0
284	20241113	160000	198528362	1960	1960	1960	1960	0
285	20241113	155900	198528362	1960	1960	1960	1960	0
286	20241113	155800	198528362	1960	1960	1960	1960	0
287	20241113	155700	198528362	1960	1960	1960	1960	0
288	20241113	155600	198528362	1960	1960	1960	1960	0
289	20241113	155500	198528362	1960	1960	1960	1960	0
290	20241113	155400	198528362	1960	1960	1960	1960	0
291	20241113	155300	198528362	1960	1960	1960	1960	0
292	20241113	155200	198528362	1960	1960	1960	1960	0
293	20241113	155100	198528362	1960	1960	1960	1960	0
294	20241113	155000	198528362	1960	1960	1960	1960	0
295	20241113	154900	198528362	1960	1960	1960	1960	0
296	20241113	154800	198528362	1960	1960	1960	1960	0
297	20241113	154700	198528362	1960	1960	1960	1960	0
298	20241113	154600	198528362	1960	1960	1960	1960	0
299	20241113	154500	198528362	1960	1960	1960	1960	0
300	20241113	154400	198528362	1960	1960	1960	1960	0
301	20241113	154300	198528362	1960	1960	1960	1960	0
302	20241113	154200	198528362	1960	1960	1960	1960	2451
303	20241113	154100	198528362	1960	1960	1960	1960	0
304	20241113	154000	198528362	1960	1960	1960	1960	0
305	20241113	153900	198528362	1960	1960	1960	1960	0
306	20241113	153800	198528362	1960	1960	1960	1960	0
307	20241113	153700	198528362	1960	1960	1960	1960	0
308	20241113	153600	198528362	1960	1960	1960	1960	0
309	20241113	153500	198528362	1960	1960	1960	1960	0
310	20241113	153400	198528362	1960	1960	1960	1960	0
311	20241113	153300	198528362	1960	1960	1960	1960	0
312	20241113	153200	198528362	1960	1960	1960	1960	0
313	20241113	153100	198528362	1960	1960	1960	1960	0
314	20241113	153000	198528362	1960	1960	1960	1960	2451
315	20241113	152900	193724402	1960	1960	1960	1960	0
316	20241113	152800	193724402	1960	1960	1960	1960	0
317	20241113	152700	193724402	1960	1960	1960	1960	0
318	20241113	152600	193724402	1960	1960	1960	1960	0
319	20241113	152500	193724402	1960	1960	1960	1960	0
320	20241113	152400	193724402	1960	1960	1960	1960	0
321	20241113	152300	193724402	1960	1960	1960	1960	0
322	20241113	152200	193724402	1960	1960	1960	1960	0
323	20241113	152100	193724402	1960	1960	1960	1960	0
324	20241113	152000	193724402	1960	1960	1960	1960	0
325	20241113	151900	193724402	1960	1970	1971	1960	965
326	20241113	151800	191824570	1970	1970	1970	1970	25
327	20241113	151700	191775320	1960	1970	1970	1960	1996
328	20241113	151600	187861116	1970	1970	1970	1970	990
329	20241113	151500	185910816	1976	1978	1978	1976	154
330	20241113	151400	185606510	1978	1970	1978	1970	320
331	20241113	151300	184973630	1975	1975	1975	1975	10
332	20241113	151200	184953880	1976	1976	1976	1976	189
333	20241113	151100	184580416	1974	1969	1974	1969	450
334	20241113	151000	183694022	1968	1970	1970	1962	190
335	20241113	150900	183320301	1969	1969	1969	1969	1
336	20241113	150800	183318332	1969	1969	1969	1969	2
337	20241113	150700	183314394	1962	1962	1962	1962	0
338	20241113	150600	183314394	1962	1964	1964	1962	1000
339	20241113	150500	181351603	1974	1974	1974	1974	0
340	20241113	150400	181351603	1974	1974	1974	1974	0
341	20241113	150300	181351603	1974	1974	1974	1974	0
342	20241113	150200	181351603	1974	1974	1974	1974	0
343	20241113	150100	181351603	1974	1974	1974	1974	0
344	20241113	150000	181351603	1974	1974	1974	1974	10
345	20241113	145900	181331863	1963	1963	1963	1963	0
346	20241113	145800	181331863	1963	1963	1963	1963	0
347	20241113	145700	181331863	1963	1963	1963	1963	0
348	20241113	145600	181331863	1963	1963	1963	1963	0
349	20241113	145500	181331863	1963	1963	1963	1963	0
350	20241113	145400	181331863	1963	1974	1974	1963	2220
351	20241113	145300	176973380	1991	1991	1991	1991	7
352	20241113	145200	176959443	1992	1968	1992	1965	125
353	20241113	145100	176713208	1988	1983	1988	1983	10
354	20241113	145000	176693335	1963	1965	1965	1963	5440
355	20241113	144900	166011865	1965	1966	1966	1965	49
356	20241113	144800	165915570	1967	1973	1973	1967	234
357	20241113	144700	165454315	1973	1973	1973	1973	0
358	20241113	144600	165454315	1973	1973	1973	1973	0
359	20241113	144500	165454315	1973	1973	1973	1973	0
360	20241113	144400	165454315	1973	1973	1973	1973	0
361	20241113	144300	165454315	1973	1973	1973	1973	0
362	20241113	144200	165454315	1973	1973	1973	1973	223
363	20241113	144100	165014336	1970	1970	1970	1970	0
364	20241113	144000	165014336	1970	1970	1970	1970	300
365	20241113	143900	164423336	1970	1970	1970	1970	0
366	20241113	143800	164423336	1970	1970	1970	1970	0
367	20241113	143700	164423336	1970	1970	1970	1970	0
368	20241113	143600	164423336	1970	1970	1970	1970	1
369	20241113	143500	164421366	1970	1970	1970	1970	0
370	20241113	143400	164421366	1970	1970	1970	1970	0
371	20241113	143300	164421366	1970	1970	1970	1970	0
372	20241113	143200	164421366	1970	1973	1973	1970	47
373	20241113	143100	164328668	1970	1970	1970	1970	0
374	20241113	143000	164328668	1970	1970	1970	1970	0
375	20241113	142900	164328668	1970	1970	1970	1970	0
376	20241113	142800	164328668	1970	1970	1970	1970	0
377	20241113	142700	164328668	1970	1970	1970	1970	0
378	20241113	142600	164328668	1970	1970	1970	1970	0
379	20241113	142500	164328668	1970	1970	1970	1970	0
380	20241113	142400	164328668	1970	1970	1970	1970	0
381	20241113	142300	164328668	1970	1970	1970	1970	0
382	20241113	142200	164328668	1970	1970	1970	1970	0
383	20241113	142100	164328668	1970	1970	1970	1970	0
384	20241113	142000	164328668	1970	1970	1970	1970	1
385	20241113	141900	164326698	1973	1973	1973	1973	100
386	20241113	141800	164129398	1973	1973	1973	1973	0
387	20241113	141700	164129398	1973	1973	1973	1973	63
388	20241113	141600	164005099	1973	1973	1973	1973	0
389	20241113	141500	164005099	1973	1973	1973	1973	0
390	20241113	141400	164005099	1973	1973	1973	1973	0
391	20241113	141300	164005099	1973	1973	1973	1973	0
392	20241113	141200	164005099	1973	1973	1973	1973	0
393	20241113	141100	164005099	1973	1973	1973	1973	1749
394	20241113	141000	160554322	1973	1973	1973	1973	0
395	20241113	140900	160554322	1973	1973	1973	1973	26
396	20241113	140800	160503024	1970	1970	1970	1970	0
397	20241113	140700	160503024	1970	1972	1972	1970	147
398	20241113	140600	160213381	1973	1973	1973	1973	300
399	20241113	140500	159621481	1973	1973	1973	1973	0
400	20241113	140400	159621481	1973	1973	1973	1973	0
401	20241113	140300	159621481	1973	1973	1973	1973	0
402	20241113	140200	159621481	1973	1973	1973	1973	0
403	20241113	140100	159621481	1973	1973	1973	1973	50
404	20241113	140000	159522831	1973	1973	1973	1973	0
405	20241113	135900	159522831	1973	1973	1973	1973	0
406	20241113	135800	159522831	1973	1973	1973	1973	20
407	20241113	135700	159483371	1973	1973	1973	1973	65
408	20241113	135600	159355126	1973	1973	1973	1973	0
409	20241113	135500	159355126	1973	1973	1973	1973	0
410	20241113	135400	159355126	1973	1973	1973	1973	0
411	20241113	135300	159355126	1973	1974	1974	1973	7
412	20241113	135200	159341313	1974	1976	1976	1974	305
413	20241113	135100	158739038	1979	1979	1979	1979	0
414	20241113	135000	158739038	1979	1979	1979	1979	5
415	20241113	134900	158729143	1985	1985	1985	1985	0
416	20241113	134800	158729143	1985	1985	1985	1985	0
417	20241113	134700	158729143	1985	1985	1985	1985	0
418	20241113	134600	158729143	1985	1985	1985	1985	0
419	20241113	134500	158729143	1985	1985	1985	1985	0
420	20241113	134400	158729143	1985	1985	1985	1985	0
421	20241113	134300	158729143	1985	1985	1985	1985	0
422	20241113	134200	158729143	1985	1985	1985	1985	0
423	20241113	134100	158729143	1985	1985	1985	1985	0
424	20241113	134000	158729143	1985	1985	1985	1985	0
425	20241113	133900	158729143	1985	1985	1985	1985	0
426	20241113	133800	158729143	1985	1985	1985	1985	0
427	20241113	133700	158729143	1985	1985	1985	1985	0
428	20241113	133600	158729143	1985	1988	1988	1985	43
429	20241113	133500	158643758	1987	1987	1987	1987	0
430	20241113	133400	158643758	1987	1987	1987	1987	0
431	20241113	133300	158643758	1987	1987	1987	1987	0
432	20241113	133200	158643758	1987	1987	1987	1987	0
433	20241113	133100	158643758	1987	1986	1987	1986	2636
434	20241113	133000	153406031	1981	1981	1981	1981	0
435	20241113	132900	153406031	1981	1981	1981	1981	0
436	20241113	132800	153406031	1981	1981	1981	1981	2
437	20241113	132700	153402069	1974	1974	1974	1974	0
438	20241113	132600	153402069	1974	1974	1974	1974	0
439	20241113	132500	153402069	1974	1974	1974	1974	1
440	20241113	132400	153400095	1974	1974	1974	1974	99
441	20241113	132300	153204669	1974	1974	1974	1974	0
442	20241113	132200	153204669	1974	1974	1974	1974	79
443	20241113	132100	153048723	1988	1988	1988	1988	0
444	20241113	132000	153048723	1988	1988	1988	1988	0
445	20241113	131900	153048723	1988	1988	1988	1988	0
446	20241113	131800	153048723	1988	1988	1988	1988	0
447	20241113	131700	153048723	1988	1988	1988	1988	594
448	20241113	131600	151867851	1983	1983	1983	1983	0
449	20241113	131500	151867851	1983	1983	1983	1983	0
450	20241113	131400	151867851	1983	1983	1983	1983	0
451	20241113	131300	151867851	1983	1983	1983	1983	0
452	20241113	131200	151867851	1983	1983	1983	1983	0
453	20241113	131100	151867851	1983	1983	1983	1983	0
454	20241113	131000	151867851	1983	1983	1983	1983	8
455	20241113	130900	151851987	1983	1983	1983	1983	0
456	20241113	130800	151851987	1983	1983	1983	1983	0
457	20241113	130700	151851987	1983	1983	1983	1983	0
458	20241113	130600	151851987	1983	1983	1983	1983	1
459	20241113	130500	151850004	1973	1973	1973	1973	0
460	20241113	130400	151850004	1973	1975	1975	1973	138
461	20241113	130300	151577669	1975	1978	1988	1975	4220
462	20241113	130200	143239702	1988	1988	1988	1988	0
463	20241113	130100	143239702	1988	1988	1988	1988	0
464	20241113	130000	143239702	1988	1988	1988	1988	0
465	20241113	125900	143239702	1988	1988	1988	1988	0
466	20241113	125800	143239702	1988	1988	1988	1988	0
467	20241113	125700	143239702	1988	1988	1988	1988	0
468	20241113	125600	143239702	1988	1988	1988	1988	0
469	20241113	125500	143239702	1988	1988	1988	1988	13
470	20241113	125400	143213858	1988	1988	1988	1988	0
471	20241113	125300	143213858	1988	1988	1988	1988	65
472	20241113	125200	143084638	1988	1988	1988	1988	0
473	20241113	125100	143084638	1988	1988	1988	1988	43
474	20241113	125000	142999154	1977	1977	1977	1977	0
475	20241113	124900	142999154	1977	1977	1977	1977	8
476	20241113	124800	142983338	1977	1977	1977	1977	0
477	20241113	124700	142983338	1977	1977	1977	1977	0
478	20241113	124600	142983338	1977	1977	1977	1977	0
479	20241113	124500	142983338	1977	1977	1977	1977	0
480	20241113	124400	142983338	1977	1977	1977	1977	0
481	20241113	124300	142983338	1977	1977	1977	1977	0
482	20241113	124200	142983338	1977	1977	1977	1977	0
483	20241113	124100	142983338	1977	1977	1977	1977	0
484	20241113	124000	142983338	1977	1977	1977	1977	0
485	20241113	123900	142983338	1977	1977	1977	1977	70
486	20241113	123800	142844948	1996	1996	1996	1996	0
487	20241113	123700	142844948	1996	1996	1996	1996	0
488	20241113	123600	142844948	1996	1995	1996	1995	14
489	20241113	123500	142817005	1992	1989	1992	1989	2
490	20241113	123400	142813024	1973	1973	1973	1973	0
491	20241113	123300	142813024	1973	1973	1973	1973	0
492	20241113	123200	142813024	1973	1973	1973	1973	0
493	20241113	123100	142813024	1973	1973	1973	1973	0
494	20241113	123000	142813024	1973	1973	1973	1973	0
495	20241113	122900	142813024	1973	1974	1974	1973	200
496	20241113	122800	142418423	1973	1973	1973	1973	0
497	20241113	122700	142418423	1973	1973	1973	1973	0
498	20241113	122600	142418423	1973	1973	1973	1973	0
499	20241113	122500	142418423	1973	1973	1973	1973	0
500	20241113	122400	142418423	1973	1973	1973	1973	5
501	20241113	122300	142408558	1970	1970	1970	1970	0
502	20241113	122200	142408558	1970	1970	1970	1970	0
503	20241113	122100	142408558	1970	1970	1970	1970	0
504	20241113	122000	142408558	1970	1970	1970	1970	0
505	20241113	121900	142408558	1970	1970	1970	1970	0
506	20241113	121800	142408558	1970	1970	1970	1970	0
507	20241113	121700	142408558	1970	1970	1970	1970	0
508	20241113	121600	142408558	1970	1970	1970	1970	0
509	20241113	121500	142408558	1970	1970	1970	1970	0
510	20241113	121400	142408558	1970	1970	1970	1970	3
511	20241113	121300	142402648	1970	1970	1970	1970	0
512	20241113	121200	142402648	1970	1970	1970	1970	0
513	20241113	121100	142402648	1970	1970	1970	1970	0
514	20241113	121000	142402648	1970	1971	1971	1970	600
515	20241113	120900	141220402	1989	1989	1989	1989	1
516	20241113	120800	141218413	1970	1987	1987	1970	3517
517	20241113	120700	134251413	1987	1987	1987	1987	0
518	20241113	120600	134251413	1987	1987	1987	1987	0
519	20241113	120500	134251413	1987	1987	1987	1987	0
520	20241113	120400	134251413	1987	1987	1987	1987	0
521	20241113	120300	134251413	1987	1987	1987	1987	0
522	20241113	120200	134251413	1987	1987	1987	1987	19
523	20241113	120100	134213660	1988	1988	1988	1988	0
524	20241113	120000	134213660	1988	1988	1988	1988	0
525	20241113	115900	134213660	1988	1988	1988	1988	0
526	20241113	115800	134213660	1988	1988	1988	1988	500
527	20241113	115700	133219660	1987	1987	1987	1987	50
528	20241113	115600	133120310	1987	1987	1987	1987	1
529	20241113	115500	133118323	1998	1998	1998	1998	0
530	20241113	115400	133118323	1998	1998	1998	1998	52
531	20241113	115300	133014427	1998	1998	1998	1998	58
532	20241113	115200	132898543	1998	1998	1998	1998	0
533	20241113	115100	132898543	1998	1998	1998	1998	0
534	20241113	115000	132898543	1998	1998	1998	1998	500
535	20241113	114900	131899543	1998	1998	1998	1998	0
536	20241113	114800	131899543	1998	1998	1998	1998	0
537	20241113	114700	131899543	1998	1998	1998	1998	30
538	20241113	114600	131839603	1987	1987	1987	1987	0
539	20241113	114500	131839603	1987	1987	1987	1987	0
540	20241113	114400	131839603	1987	1987	1987	1987	0
541	20241113	114300	131839603	1987	1987	1987	1987	0
542	20241113	114200	131839603	1987	1987	1987	1987	0
543	20241113	114100	131839603	1987	1987	1987	1987	0
544	20241113	114000	131839603	1987	1987	1987	1987	0
545	20241113	113900	131839603	1987	1987	1987	1987	0
546	20241113	113800	131839603	1987	1987	1987	1987	0
547	20241113	113700	131839603	1987	1987	1987	1987	1
548	20241113	113600	131837616	1987	1987	1987	1987	3
549	20241113	113500	131831655	1998	1998	1998	1998	0
550	20241113	113400	131831655	1998	1998	1998	1998	0
551	20241113	113300	131831655	1998	1998	1998	1998	0
552	20241113	113200	131831655	1998	1998	1998	1998	0
553	20241113	113100	131831655	1998	1998	1998	1998	3
554	20241113	113000	131825661	1998	1998	1998	1998	0
555	20241113	112900	131825661	1998	1998	1998	1998	0
556	20241113	112800	131825661	1998	1998	1998	1998	0
557	20241113	112700	131825661	1998	1998	1998	1998	0
558	20241113	112600	131825661	1998	1998	1998	1998	11
559	20241113	112500	131803683	1999	1999	1999	1999	0
560	20241113	112400	131803683	1999	1999	1999	1999	0
561	20241113	112300	131803683	1999	1999	1999	1999	0
562	20241113	112200	131803683	1999	1999	1999	1999	0
563	20241113	112100	131803683	1999	1999	1999	1999	0
564	20241113	112000	131803683	1999	1999	1999	1999	0
565	20241113	111900	131803683	1999	1999	1999	1999	0
566	20241113	111800	131803683	1999	1999	1999	1999	261
567	20241113	111700	131281944	1999	1999	1999	1999	0
568	20241113	111600	131281944	1999	1999	1999	1999	0
569	20241113	111500	131281944	1999	1999	1999	1999	0
570	20241113	111400	131281944	1999	1999	1999	1999	0
571	20241113	111300	131281944	1999	1999	1999	1999	50
572	20241113	111200	131181994	1999	1999	1999	1999	68
573	20241113	111100	131046062	2000	2000	2000	2000	5
574	20241113	111000	131036062	1999	1999	1999	1999	0
575	20241113	110900	131036062	1999	1999	1999	1999	0
576	20241113	110800	131036062	1999	1999	1999	1999	0
577	20241113	110700	131036062	1999	1999	1999	1999	2539
578	20241113	110600	125960601	1999	1999	1999	1999	0
579	20241113	110500	125960601	1999	1999	1999	1999	1
580	20241113	110400	125958602	1999	2000	2000	1999	34
581	20241113	110300	125890627	2000	2000	2000	2000	0
582	20241113	110200	125890627	2000	2000	2000	2000	0
583	20241113	110100	125890627	2000	2000	2000	2000	0
584	20241113	110000	125890627	2000	2000	2000	2000	40
585	20241113	105900	125810627	2000	2000	2000	2000	0
586	20241113	105800	125810627	2000	2000	2000	2000	0
587	20241113	105700	125810627	2000	2000	2000	2000	0
588	20241113	105600	125810627	2000	2000	2000	2000	270
589	20241113	105500	125270627	2000	2000	2000	2000	0
590	20241113	105400	125270627	2000	2000	2000	2000	0
591	20241113	105300	125270627	2000	2000	2000	2000	0
592	20241113	105200	125270627	2000	1999	2000	1999	1032
593	20241113	105100	123207127	1999	1999	1999	1999	0
594	20241113	105000	123207127	1999	1999	1999	1999	0
595	20241113	104900	123207127	1999	1999	1999	1999	0
596	20241113	104800	123207127	1999	1983	1999	1983	6425
597	20241113	104700	110377161	1982	1982	1982	1982	0
598	20241113	104600	110377161	1982	1982	1982	1982	0
599	20241113	104500	110377161	1982	1982	1982	1982	24
600	20241113	104400	110329593	1982	1982	1982	1982	0
601	20241113	104300	110329593	1982	1982	1982	1982	0
602	20241113	104200	110329593	1982	1982	1982	1982	0
603	20241113	104100	110329593	1982	1982	1982	1982	45
604	20241113	104000	110240403	1982	1982	1982	1982	55
605	20241113	103900	110131393	1982	1982	1982	1982	3
606	20241113	103800	110125447	1983	1980	1983	1980	2
607	20241113	103700	110121484	1960	1960	1960	1960	250
608	20241113	103600	109631484	1978	1975	1978	1975	589
609	20241113	103500	108468056	1966	1966	1966	1966	60
610	20241113	103400	108350096	1960	1960	1960	1960	459
611	20241113	103300	107450456	1960	1976	1976	1960	3259
612	20241113	103200	101046707	1978	1977	1978	1977	11
613	20241113	103100	101024950	1978	1978	1978	1978	1
614	20241113	103000	101022972	1978	1978	1978	1978	0
615	20241113	102900	101022972	1978	1978	1978	1978	1
616	20241113	102800	101020994	1978	1978	1978	1978	41
617	20241113	102700	100939896	1978	1978	1978	1978	1
618	20241113	102600	100937918	1976	1983	1983	1976	1272
619	20241113	102500	98421227	1983	1983	1983	1983	0
620	20241113	102400	98421227	1983	1986	1986	1983	184
621	20241113	102300	98055945	1987	1987	1987	1987	37
622	20241113	102200	97982426	1987	1987	1987	1987	0
623	20241113	102100	97982426	1987	1987	1987	1987	39
624	20241113	102000	97904933	1987	1987	1987	1987	0
625	20241113	101900	97904933	1987	1987	1987	1987	0
626	20241113	101800	97904933	1987	1987	1987	1987	0
627	20241113	101700	97904933	1987	1987	1987	1987	1490
628	20241113	101600	94944303	1987	1987	1987	1987	0
629	20241113	101500	94944303	1987	1989	1989	1987	152
630	20241113	101400	94642073	1989	1990	1990	1989	450
631	20241113	101300	93746973	1990	1990	1990	1990	1
632	20241113	101200	93744983	1990	1990	1990	1990	0
633	20241113	101100	93744983	1990	1990	1990	1990	0
634	20241113	101000	93744983	1990	1991	1991	1990	220
635	20241113	100900	93307033	2000	2000	2000	2000	0
636	20241113	100800	93307033	2000	2000	2005	2000	155
637	20241113	100700	92996778	2000	1999	2000	1999	24
638	20241113	100600	92948798	2000	2000	2000	2000	114
639	20241113	100500	92720798	2000	2000	2000	2000	0
640	20241113	100400	92720798	2000	2000	2000	2000	33
641	20241113	100300	92654798	1999	1999	1999	1999	425
642	20241113	100200	91805223	1999	1998	1999	1998	135
643	20241113	100100	91535392	1998	1998	1998	1998	2
644	20241113	100000	91531396	1998	1998	1998	1998	2
645	20241113	095900	91527400	1998	1998	1998	1998	0
646	20241113	095800	91527400	1998	1998	1998	1998	262
647	20241113	095700	91003924	1998	1995	1998	1994	4463
648	20241113	095600	82104343	1995	1995	1995	1995	15
649	20241113	095500	82074418	1995	1994	1995	1994	131
650	20241113	095400	81813203	1994	1994	1994	1994	100
651	20241113	095300	81613803	1994	1994	1994	1994	2
652	20241113	095200	81609815	1994	1994	1994	1994	0
653	20241113	095100	81609815	1994	1994	1994	1994	98
654	20241113	095000	81414403	1994	1992	1994	1992	712
655	20241113	094900	79994795	1994	1994	1994	1994	0
656	20241113	094800	79994795	1994	1994	1994	1994	0
657	20241113	094700	79994795	1994	1994	1994	1994	0
658	20241113	094600	79994795	1994	1994	1994	1994	0
659	20241113	094500	79994795	1994	1991	1994	1991	100
660	20241113	094400	79795545	1991	1991	1991	1991	4
661	20241113	094300	79787581	1989	1989	1989	1989	0
662	20241113	094200	79787581	1989	1970	1989	1970	3027
663	20241113	094100	73813521	1970	1968	1970	1961	3012
664	20241113	094000	67902650	1968	1982	1982	1968	6923
665	20241113	093900	54208860	1993	1993	1993	1993	0
666	20241113	093800	54208860	1993	1993	1993	1993	0
667	20241113	093700	54208860	1993	1989	1993	1989	727
668	20241113	093600	52760597	1970	1970	1970	1970	0
669	20241113	093500	52760597	1970	1972	1972	1970	1000
670	20241113	093400	50790461	1970	1986	1986	1970	4939
671	20241113	093300	41024064	1986	1986	1986	1986	0
672	20241113	093200	41024064	1986	1986	1986	1986	76
673	20241113	093100	40873128	1988	1988	1988	1988	1
674	20241113	093000	40871140	1985	1985	1985	1985	0
675	20241113	092900	40871140	1985	1985	1985	1985	0
676	20241113	092800	40871140	1985	1988	1988	1985	1068
677	20241113	092700	38749549	1990	1997	1997	1990	339
678	20241113	092600	38073526	1990	1992	1992	1990	1294
679	20241113	092500	35497970	1992	1992	1992	1992	159
680	20241113	092400	35181242	1992	1992	1992	1992	68
681	20241113	092300	35045786	1999	1999	1999	1999	11
682	20241113	092200	35023797	1999	1999	1999	1999	10
683	20241113	092100	35003807	1999	1992	2000	1992	244
684	20241113	092000	34515977	2000	2000	2000	2000	0
685	20241113	091900	34515977	2000	2000	2000	2000	450
686	20241113	091800	33615977	2000	2000	2000	2000	250
687	20241113	091700	33115977	2000	1999	2000	1999	261
688	20241113	091600	32593988	2005	2005	2005	2005	52
689	20241113	091500	32489728	2005	2000	2005	2000	255
690	20241113	091400	31979703	2005	2000	2005	2000	52
691	20241113	091300	31875548	2005	2005	2005	2005	0
692	20241113	091200	31875548	2005	1991	2005	1989	433
693	20241113	091100	31012894	1992	1992	1992	1992	45
694	20241113	091000	30923254	1992	2010	2010	1992	36
695	20241113	090900	30851435	2000	2000	2000	2000	400
696	20241113	090800	30051435	2000	2000	2000	2000	171
697	20241113	090700	29709435	2000	2000	2000	2000	1
698	20241113	090600	29707435	2000	2000	2000	2000	6
699	20241113	090500	29695435	2005	1990	2005	1990	1669
700	20241113	090400	26362631	1978	1990	1990	1978	88
701	20241113	090300	26188447	1990	1963	1990	1956	2161
702	20241113	090200	21919433	1952	1951	1954	1945	1724
703	20241113	090100	18556727	1945	1932	1977	1932	2547
704	20241113	090000	13552251	1978	1920	1978	1920	6969