KissMeData/005360/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	184400	129381353	2005	2005	2005	2005	1491
3	20241115	184300	129381353	2005	2005	2005	2005	0
4	20241115	184200	129381353	2005	2005	2005	2005	0
5	20241115	184100	129381353	2005	2005	2005	2005	0
6	20241115	184000	129381353	2005	2005	2005	2005	0
7	20241115	183900	129381353	2005	2005	2005	2005	0
8	20241115	183800	129381353	2005	2005	2005	2005	0
9	20241115	183700	129381353	2005	2005	2005	2005	0
10	20241115	183600	129381353	2005	2005	2005	2005	0
11	20241115	183500	129381353	2005	2005	2005	2005	0
12	20241115	183400	129381353	2005	2005	2005	2005	0
13	20241115	183300	129381353	2005	2005	2005	2005	0
14	20241115	183200	129381353	2005	2005	2005	2005	0
15	20241115	183100	129381353	2005	2005	2005	2005	0
16	20241115	183000	129381353	2005	2005	2005	2005	0
17	20241115	182900	129381353	2005	2005	2005	2005	0
18	20241115	182800	129381353	2005	2005	2005	2005	0
19	20241115	182700	129381353	2005	2005	2005	2005	0
20	20241115	182600	129381353	2005	2005	2005	2005	0
21	20241115	182500	129381353	2005	2005	2005	2005	0
22	20241115	182400	129381353	2005	2005	2005	2005	0
23	20241115	182300	129381353	2005	2005	2005	2005	0
24	20241115	182200	129381353	2005	2005	2005	2005	0
25	20241115	182100	129381353	2005	2005	2005	2005	0
26	20241115	182000	129381353	2005	2005	2005	2005	0
27	20241115	181900	129381353	2005	2005	2005	2005	0
28	20241115	181800	129381353	2005	2005	2005	2005	0
29	20241115	181700	129381353	2005	2005	2005	2005	0
30	20241115	181600	129381353	2005	2005	2005	2005	0
31	20241115	181500	129381353	2005	2005	2005	2005	0
32	20241115	181400	129381353	2005	2005	2005	2005	1491
33	20241115	181300	129381353	2005	2005	2005	2005	0
34	20241115	181200	129381353	2005	2005	2005	2005	0
35	20241115	181100	129381353	2005	2005	2005	2005	0
36	20241115	181000	129381353	2005	2005	2005	2005	0
37	20241115	180900	129381353	2005	2005	2005	2005	0
38	20241115	180800	129381353	2005	2005	2005	2005	0
39	20241115	180700	129381353	2005	2005	2005	2005	0
40	20241115	180600	129381353	2005	2005	2005	2005	0
41	20241115	180500	129381353	2005	2005	2005	2005	0
42	20241115	180400	129381353	2005	2005	2005	2005	0
43	20241115	180300	129381353	2005	2005	2005	2005	0
44	20241115	180200	129381353	2005	2005	2005	2005	0
45	20241115	180100	129381353	2005	2005	2005	2005	0
46	20241115	180000	129381353	2005	2005	2005	2005	0
47	20241115	175900	129381353	2005	2005	2005	2005	0
48	20241115	175800	129381353	2005	2005	2005	2005	0
49	20241115	175700	129381353	2005	2005	2005	2005	0
50	20241115	175600	129381353	2005	2005	2005	2005	0
51	20241115	175500	129381353	2005	2005	2005	2005	0
52	20241115	175400	129381353	2005	2005	2005	2005	0
53	20241115	175300	129381353	2005	2005	2005	2005	0
54	20241115	175200	129381353	2005	2005	2005	2005	0
55	20241115	175100	129381353	2005	2005	2005	2005	0
56	20241115	175000	129381353	2005	2005	2005	2005	0
57	20241115	174900	129381353	2005	2005	2005	2005	0
58	20241115	174800	129381353	2005	2005	2005	2005	0
59	20241115	174700	129381353	2005	2005	2005	2005	0
60	20241115	174600	129381353	2005	2005	2005	2005	0
61	20241115	174500	129381353	2005	2005	2005	2005	0
62	20241115	174400	129381353	2005	2005	2005	2005	1491
63	20241115	174300	129381353	2005	2005	2005	2005	0
64	20241115	174200	129381353	2005	2005	2005	2005	0
65	20241115	174100	129381353	2005	2005	2005	2005	0
66	20241115	174000	129381353	2005	2005	2005	2005	0
67	20241115	173900	129381353	2005	2005	2005	2005	0
68	20241115	173800	129381353	2005	2005	2005	2005	0
69	20241115	173700	129381353	2005	2005	2005	2005	0
70	20241115	173600	129381353	2005	2005	2005	2005	0
71	20241115	173500	129381353	2005	2005	2005	2005	0
72	20241115	173400	129381353	2005	2005	2005	2005	0
73	20241115	173300	129381353	2005	2005	2005	2005	0
74	20241115	173200	129381353	2005	2005	2005	2005	0
75	20241115	173100	129381353	2005	2005	2005	2005	0
76	20241115	173000	129381353	2005	2005	2005	2005	0
77	20241115	172900	129381353	2005	2005	2005	2005	0
78	20241115	172800	129381353	2005	2005	2005	2005	0
79	20241115	172700	129381353	2005	2005	2005	2005	0
80	20241115	172600	129381353	2005	2005	2005	2005	0
81	20241115	172500	129381353	2005	2005	2005	2005	0
82	20241115	172400	129381353	2005	2005	2005	2005	0
83	20241115	172300	129381353	2005	2005	2005	2005	0
84	20241115	172200	129381353	2005	2005	2005	2005	0
85	20241115	172100	129381353	2005	2005	2005	2005	0
86	20241115	172000	129381353	2005	2005	2005	2005	0
87	20241115	171900	129381353	2005	2005	2005	2005	0
88	20241115	171800	129381353	2005	2005	2005	2005	0
89	20241115	171700	129381353	2005	2005	2005	2005	0
90	20241115	171600	129381353	2005	2005	2005	2005	0
91	20241115	171500	129381353	2005	2005	2005	2005	0
92	20241115	171400	129381353	2005	2005	2005	2005	1491
93	20241115	171300	129381353	2005	2005	2005	2005	0
94	20241115	171200	129381353	2005	2005	2005	2005	0
95	20241115	171100	129381353	2005	2005	2005	2005	0
96	20241115	171000	129381353	2005	2005	2005	2005	0
97	20241115	170900	129381353	2005	2005	2005	2005	0
98	20241115	170800	129381353	2005	2005	2005	2005	0
99	20241115	170700	129381353	2005	2005	2005	2005	0
100	20241115	170600	129381353	2005	2005	2005	2005	0
101	20241115	170500	129381353	2005	2005	2005	2005	0
102	20241115	170400	129381353	2005	2005	2005	2005	0
103	20241115	170300	129381353	2005	2005	2005	2005	0
104	20241115	170200	129381353	2005	2005	2005	2005	0
105	20241115	170100	129381353	2005	2005	2005	2005	0
106	20241115	170000	129381353	2005	2005	2005	2005	0
107	20241115	165900	129381353	2005	2005	2005	2005	0
108	20241115	165800	129381353	2005	2005	2005	2005	0
109	20241115	165700	129381353	2005	2005	2005	2005	0
110	20241115	165600	129381353	2005	2005	2005	2005	0
111	20241115	165500	129381353	2005	2005	2005	2005	0
112	20241115	165400	129381353	2005	2005	2005	2005	0
113	20241115	165300	129381353	2005	2005	2005	2005	0
114	20241115	165200	129381353	2005	2005	2005	2005	0
115	20241115	165100	129381353	2005	2005	2005	2005	0
116	20241115	165000	129381353	2005	2005	2005	2005	0
117	20241115	164900	129381353	2005	2005	2005	2005	0
118	20241115	164800	129381353	2005	2005	2005	2005	0
119	20241115	164700	129381353	2005	2005	2005	2005	0
120	20241115	164600	129381353	2005	2005	2005	2005	0
121	20241115	164500	129381353	2005	2005	2005	2005	0
122	20241115	164400	129381353	2005	2005	2005	2005	1491
123	20241115	164300	129381353	2005	2005	2005	2005	0
124	20241115	164200	129381353	2005	2005	2005	2005	0
125	20241115	164100	129381353	2005	2005	2005	2005	0
126	20241115	164000	129381353	2005	2005	2005	2005	0
127	20241115	163900	129381353	2005	2005	2005	2005	0
128	20241115	163800	129381353	2005	2005	2005	2005	0
129	20241115	163700	129381353	2005	2005	2005	2005	0
130	20241115	163600	129381353	2005	2005	2005	2005	0
131	20241115	163500	129381353	2005	2005	2005	2005	0
132	20241115	163400	129381353	2005	2005	2005	2005	0
133	20241115	163300	129381353	2005	2005	2005	2005	0
134	20241115	163200	129381353	2005	2005	2005	2005	0
135	20241115	163100	129381353	2005	2005	2005	2005	0
136	20241115	163000	129381353	2005	2005	2005	2005	0
137	20241115	162900	129381353	2005	2005	2005	2005	0
138	20241115	162800	129381353	2005	2005	2005	2005	0
139	20241115	162700	129381353	2005	2005	2005	2005	0
140	20241115	162600	129381353	2005	2005	2005	2005	0
141	20241115	162500	129381353	2005	2005	2005	2005	0
142	20241115	162400	129381353	2005	2005	2005	2005	0
143	20241115	162300	129381353	2005	2005	2005	2005	0
144	20241115	162200	129381353	2005	2005	2005	2005	0
145	20241115	162100	129381353	2005	2005	2005	2005	0
146	20241115	162000	129381353	2005	2005	2005	2005	0
147	20241115	161900	129381353	2005	2005	2005	2005	0
148	20241115	161800	129381353	2005	2005	2005	2005	0
149	20241115	161700	129381353	2005	2005	2005	2005	0
150	20241115	161600	129381353	2005	2005	2005	2005	0
151	20241115	161500	129381353	2005	2005	2005	2005	0
152	20241115	161400	129381353	2005	2005	2005	2005	1491
153	20241115	161300	129381353	2005	2005	2005	2005	0
154	20241115	161200	129381353	2005	2005	2005	2005	0
155	20241115	161100	129381353	2005	2005	2005	2005	0
156	20241115	161000	129381353	2005	2005	2005	2005	0
157	20241115	160900	129381353	2005	2005	2005	2005	0
158	20241115	160800	129381353	2005	2005	2005	2005	0
159	20241115	160700	129381353	2005	2005	2005	2005	0
160	20241115	160600	129381353	2005	2005	2005	2005	0
161	20241115	160500	129381353	2005	2005	2005	2005	0
162	20241115	160400	129381353	2005	2005	2005	2005	0
163	20241115	160300	129381353	2005	2005	2005	2005	0
164	20241115	160200	129381353	2005	2005	2005	2005	0
165	20241115	160100	129381353	2005	2005	2005	2005	0
166	20241115	160000	129381353	2005	2005	2005	2005	0
167	20241115	155900	129381353	2005	2005	2005	2005	0
168	20241115	155800	129381353	2005	2005	2005	2005	0
169	20241115	155700	129381353	2005	2005	2005	2005	0
170	20241115	155600	129381353	2005	2005	2005	2005	0
171	20241115	155500	129381353	2005	2005	2005	2005	0
172	20241115	155400	129381353	2005	2005	2005	2005	0
173	20241115	155300	129381353	2005	2005	2005	2005	0
174	20241115	155200	129381353	2005	2005	2005	2005	0
175	20241115	155100	129381353	2005	2005	2005	2005	0
176	20241115	155000	129381353	2005	2005	2005	2005	0
177	20241115	154900	129381353	2005	2005	2005	2005	0
178	20241115	154800	129381353	2005	2005	2005	2005	0
179	20241115	154700	129381353	2005	2005	2005	2005	0
180	20241115	154600	129381353	2005	2005	2005	2005	0
181	20241115	154500	129381353	2005	2005	2005	2005	0
182	20241115	154400	129381353	2005	2005	2005	2005	1491
183	20241115	154300	129381353	2005	2005	2005	2005	0
184	20241115	154200	129381353	2005	2005	2005	2005	0
185	20241115	154100	129381353	2005	2005	2005	2005	0
186	20241115	154000	129381353	2005	2005	2005	2005	0
187	20241115	153900	129381353	2005	2005	2005	2005	0
188	20241115	153800	129381353	2005	2005	2005	2005	0
189	20241115	153700	129381353	2005	2005	2005	2005	0
190	20241115	153600	129381353	2005	2005	2005	2005	0
191	20241115	153500	129381353	2005	2005	2005	2005	0
192	20241115	153400	129381353	2005	2005	2005	2005	0
193	20241115	153300	129381353	2005	2005	2005	2005	0
194	20241115	153200	129381353	2005	2005	2005	2005	0
195	20241115	153100	129381353	2005	2005	2005	2005	0
196	20241115	153000	129381353	2005	2005	2005	2005	1491
197	20241115	152900	126391898	2005	2005	2005	2005	0
198	20241115	152800	126391898	2005	2005	2005	2005	0
199	20241115	152700	126391898	2005	2005	2005	2005	0
200	20241115	152600	126391898	2005	2005	2005	2005	0
201	20241115	152500	126391898	2005	2005	2005	2005	0
202	20241115	152400	126391898	2005	2005	2005	2005	0
203	20241115	152300	126391898	2005	2005	2005	2005	0
204	20241115	152200	126391898	2005	2005	2005	2005	0
205	20241115	152100	126391898	2005	2005	2005	2005	0
206	20241115	152000	126391898	2005	2005	2005	2005	0
207	20241115	151900	126391898	2005	2005	2010	2005	57
208	20241115	151800	126277598	2005	2000	2005	2000	295
209	20241115	151700	125687348	2000	2000	2000	2000	0
210	20241115	151600	125687348	2000	2000	2000	2000	0
211	20241115	151500	125687348	2000	2000	2000	2000	0
212	20241115	151400	125687348	2000	2000	2000	2000	0
213	20241115	151300	125687348	2000	2000	2000	2000	12
214	20241115	151200	125663348	1998	1998	1998	1998	0
215	20241115	151100	125663348	1998	1998	1998	1998	0
216	20241115	151000	125663348	1998	1998	1998	1998	0
217	20241115	150900	125663348	1998	2005	2005	1998	513
218	20241115	150800	124638227	2000	1993	2000	1993	4096
219	20241115	150700	116455868	1986	1986	1986	1986	0
220	20241115	150600	116455868	1986	1986	1986	1986	0
221	20241115	150500	116455868	1986	1986	1986	1986	0
222	20241115	150400	116455868	1986	1986	1986	1986	0
223	20241115	150300	116455868	1986	1986	1986	1986	0
224	20241115	150200	116455868	1986	1986	1986	1986	0
225	20241115	150100	116455868	1986	1986	1986	1986	0
226	20241115	150000	116455868	1986	1991	1991	1986	600
227	20241115	145900	115264045	1989	1989	1989	1989	0
228	20241115	145800	115264045	1989	1989	1989	1989	0
229	20241115	145700	115264045	1989	1989	1989	1989	0
230	20241115	145600	115264045	1989	1989	1989	1989	0
231	20241115	145500	115264045	1989	1989	1989	1989	35
232	20241115	145400	115194430	1989	1989	1989	1989	0
233	20241115	145300	115194430	1989	1989	1989	1989	0
234	20241115	145200	115194430	1989	1989	1989	1989	0
235	20241115	145100	115194430	1989	1990	1990	1989	2128
236	20241115	145000	110959727	1995	1995	1995	1995	0
237	20241115	144900	110959727	1995	1995	1995	1995	609
238	20241115	144800	109744772	1995	1995	1995	1995	1
239	20241115	144700	109742777	1995	1995	1995	1995	0
240	20241115	144600	109742777	1995	1995	1995	1995	0
241	20241115	144500	109742777	1995	1995	1995	1995	207
242	20241115	144400	109329812	1995	1995	1995	1995	0
243	20241115	144300	109329812	1995	1995	1995	1995	0
244	20241115	144200	109329812	1995	1995	1995	1995	0
245	20241115	144100	109329812	1995	1996	1996	1995	217
246	20241115	144000	108896882	1997	1997	1997	1997	16
247	20241115	143900	108864930	1996	1996	1996	1996	0
248	20241115	143800	108864930	1996	1996	1996	1996	0
249	20241115	143700	108864930	1996	1996	1996	1996	290
250	20241115	143600	108286090	1995	1995	1995	1995	0
251	20241115	143500	108286090	1995	1995	1995	1995	1
252	20241115	143400	108284095	1995	1995	1995	1995	90
253	20241115	143300	108104545	1994	1994	1994	1994	0
254	20241115	143200	108104545	1994	1994	1994	1994	300
255	20241115	143100	107506345	1994	1994	1994	1994	143
256	20241115	143000	107221203	1994	1994	1994	1994	1
257	20241115	142900	107219209	1994	1994	1994	1994	30
258	20241115	142800	107159389	1994	1994	1994	1994	0
259	20241115	142700	107159389	1994	1993	1994	1993	64
260	20241115	142600	107031826	1993	1993	1993	1993	0
261	20241115	142500	107031826	1993	1993	1993	1993	0
262	20241115	142400	107031826	1993	1993	1993	1993	7
263	20241115	142300	107017875	1993	1993	1993	1993	3
264	20241115	142200	107011896	1993	1993	1993	1993	10
265	20241115	142100	106991966	1991	1991	1991	1991	0
266	20241115	142000	106991966	1991	1991	1991	1991	2
267	20241115	141900	106987984	1991	1991	1991	1991	1
268	20241115	141800	106985993	1993	1993	1993	1993	1
269	20241115	141700	106984000	1991	1993	1993	1991	4
270	20241115	141600	106976030	1992	1993	1993	1991	4
271	20241115	141500	106968061	1992	1992	1992	1992	20
272	20241115	141400	106928221	1992	1992	1992	1992	0
273	20241115	141300	106928221	1992	1992	1992	1992	0
274	20241115	141200	106928221	1992	1992	1992	1992	1
275	20241115	141100	106926229	1988	1988	1988	1988	0
276	20241115	141000	106926229	1988	1988	1988	1988	0
277	20241115	140900	106926229	1988	1988	1988	1988	1
278	20241115	140800	106924241	1988	1988	1988	1988	1
279	20241115	140700	106922253	1993	1993	1993	1993	0
280	20241115	140600	106922253	1993	1993	1993	1993	0
281	20241115	140500	106922253	1993	1993	1993	1993	0
282	20241115	140400	106922253	1993	1983	1993	1980	1831
283	20241115	140300	103296800	1985	1987	1987	1985	332
284	20241115	140200	102637538	1988	1994	1994	1988	319
285	20241115	140100	102003042	1994	1994	1994	1994	50
286	20241115	140000	101903342	1994	1996	1996	1994	147
287	20241115	135900	101609964	1995	1995	1995	1995	6
288	20241115	135800	101597994	1997	1997	1997	1997	2
289	20241115	135700	101594000	1989	1989	1989	1989	1
290	20241115	135600	101592011	1998	1992	1998	1992	952
291	20241115	135500	99693846	1992	1992	1992	1992	0
292	20241115	135400	99693846	1992	1991	1992	1991	16
293	20241115	135300	99661989	1990	1990	1990	1990	0
294	20241115	135200	99661989	1990	1990	1990	1990	6
295	20241115	135100	99650049	1991	1991	1991	1991	5
296	20241115	135000	99640094	1991	1991	1991	1991	8
297	20241115	134900	99624166	1991	1991	1991	1991	0
298	20241115	134800	99624166	1991	1991	1991	1991	2
299	20241115	134700	99620184	1983	1990	1992	1983	7
300	20241115	134600	99606287	1980	1980	1980	1980	0
301	20241115	134500	99606287	1980	1993	1993	1980	1005
302	20241115	134400	97615387	1995	1994	1995	1994	9
303	20241115	134300	97597440	1994	1994	1994	1994	2
304	20241115	134200	97593452	1994	1994	1994	1994	0
305	20241115	134100	97593452	1994	1995	1995	1994	21
306	20241115	134000	97551566	1994	1994	1994	1994	24
307	20241115	133900	97503710	1993	1993	1993	1993	0
308	20241115	133800	97503710	1993	1993	1993	1993	56
309	20241115	133700	97392102	1993	1993	1993	1993	0
310	20241115	133600	97392102	1993	1993	1993	1993	20
311	20241115	133500	97352242	1993	1993	1993	1993	0
312	20241115	133400	97352242	1993	1993	1993	1993	0
313	20241115	133300	97352242	1993	1993	1993	1993	2
314	20241115	133200	97348256	1992	1992	1992	1992	0
315	20241115	133100	97348256	1992	1992	1992	1992	0
316	20241115	133000	97348256	1992	1992	1992	1992	0
317	20241115	132900	97348256	1992	1992	1992	1992	0
318	20241115	132800	97348256	1992	1992	1992	1992	0
319	20241115	132700	97348256	1992	1992	1992	1992	0
320	20241115	132600	97348256	1992	1992	1992	1992	0
321	20241115	132500	97348256	1992	1992	1992	1992	1
322	20241115	132400	97346264	1993	1993	1993	1993	0
323	20241115	132300	97346264	1993	1993	1993	1993	0
324	20241115	132200	97346264	1993	1993	1993	1993	0
325	20241115	132100	97346264	1993	1993	1993	1993	0
326	20241115	132000	97346264	1993	1993	1993	1993	0
327	20241115	131900	97346264	1993	1990	1993	1990	94
328	20241115	131800	97159024	1990	1990	1990	1990	0
329	20241115	131700	97159024	1990	1990	1990	1990	0
330	20241115	131600	97159024	1990	1990	1990	1990	300
331	20241115	131500	96562024	1993	1993	1993	1993	11
332	20241115	131400	96540101	1993	1993	1993	1993	0
333	20241115	131300	96540101	1993	1993	1993	1993	0
334	20241115	131200	96540101	1993	1993	1993	1993	1
335	20241115	131100	96538108	1993	1993	1993	1993	0
336	20241115	131000	96538108	1993	1993	1993	1993	0
337	20241115	130900	96538108	1993	1993	1993	1993	1
338	20241115	130800	96536115	1992	1992	1992	1992	10
339	20241115	130700	96516195	1993	1993	1993	1993	11
340	20241115	130600	96494272	1985	1985	1985	1985	0
341	20241115	130500	96494272	1985	1985	1985	1985	0
342	20241115	130400	96494272	1985	1985	1985	1985	37
343	20241115	130300	96420827	1985	1985	1985	1985	0
344	20241115	130200	96420827	1985	1985	1985	1985	207
345	20241115	130100	96009932	1985	1985	1985	1985	0
346	20241115	130000	96009932	1985	1985	1985	1985	0
347	20241115	125900	96009932	1985	1985	1985	1985	0
348	20241115	125800	96009932	1985	1985	1985	1985	0
349	20241115	125700	96009932	1985	1985	1985	1985	0
350	20241115	125600	96009932	1985	1986	1986	1985	100
351	20241115	125500	95811379	1986	1986	1986	1986	0
352	20241115	125400	95811379	1986	1986	1986	1986	0
353	20241115	125300	95811379	1986	1986	1986	1986	0
354	20241115	125200	95811379	1986	1986	1986	1986	0
355	20241115	125100	95811379	1986	1986	1986	1986	0
356	20241115	125000	95811379	1986	1986	1986	1986	26
357	20241115	124900	95759743	1995	1995	1995	1995	0
358	20241115	124800	95759743	1995	1996	1996	1995	2
359	20241115	124700	95755752	1996	1985	1996	1985	443
360	20241115	124600	94876331	1985	1978	1985	1978	49
361	20241115	124500	94779195	1983	1983	1983	1983	1
362	20241115	124400	94777212	1979	1979	1979	1979	1
363	20241115	124300	94775233	1977	1978	1983	1977	6817
364	20241115	124200	81284298	1978	1978	1978	1978	11
365	20241115	124100	81262540	1978	1978	1978	1978	50
366	20241115	124000	81163640	1978	1978	1978	1978	52
367	20241115	123900	81060784	1978	1978	1978	1978	62
368	20241115	123800	80938148	1978	1977	1978	1977	173
369	20241115	123700	80596117	1977	1973	1977	1973	51
370	20241115	123600	80495490	1973	1973	1973	1973	0
371	20241115	123500	80495490	1973	1973	1973	1973	0
372	20241115	123400	80495490	1973	1973	1973	1973	1
373	20241115	123300	80493517	1977	1977	1977	1977	0
374	20241115	123200	80493517	1977	1977	1977	1977	1
375	20241115	123100	80491540	1977	1977	1977	1977	0
376	20241115	123000	80491540	1977	1977	1977	1977	0
377	20241115	122900	80491540	1977	1977	1977	1977	2
378	20241115	122800	80487586	1977	1977	1977	1977	0
379	20241115	122700	80487586	1977	1977	1977	1977	0
380	20241115	122600	80487586	1977	1977	1977	1977	129
381	20241115	122500	80232553	1976	1976	1976	1976	0
382	20241115	122400	80232553	1976	1976	1976	1976	0
383	20241115	122300	80232553	1976	1976	1976	1976	0
384	20241115	122200	80232553	1976	1976	1976	1976	55
385	20241115	122100	80123873	1972	1972	1972	1972	2
386	20241115	122000	80119929	1972	1974	1975	1972	1438
387	20241115	121900	77281212	1973	1973	1973	1973	0
388	20241115	121800	77281212	1973	1973	1973	1973	0
389	20241115	121700	77281212	1973	1973	1973	1973	0
390	20241115	121600	77281212	1973	1973	1973	1973	0
391	20241115	121500	77281212	1973	1973	1973	1973	0
392	20241115	121400	77281212	1973	1973	1973	1973	0
393	20241115	121300	77281212	1973	1973	1973	1973	1
394	20241115	121200	77279239	1973	1973	1973	1973	0
395	20241115	121100	77279239	1973	1973	1974	1973	3
396	20241115	121000	77273319	1973	1973	1973	1973	1
397	20241115	120900	77271346	1971	1971	1971	1971	0
398	20241115	120800	77271346	1971	1973	1973	1971	5
399	20241115	120700	77261488	1971	1971	1971	1971	79
400	20241115	120600	77105779	1971	1971	1971	1971	1
401	20241115	120500	77103808	1974	1974	1974	1974	0
402	20241115	120400	77103808	1974	1974	1974	1974	0
403	20241115	120300	77103808	1974	1974	1974	1974	1
404	20241115	120200	77101834	1974	1973	1974	1973	12
405	20241115	120100	77078151	1972	1972	1972	1972	0
406	20241115	120000	77078151	1972	1972	1972	1972	0
407	20241115	115900	77078151	1972	1972	1972	1972	0
408	20241115	115800	77078151	1972	1972	1972	1972	1
409	20241115	115700	77076179	1970	1970	1970	1970	0
410	20241115	115600	77076179	1970	1970	1970	1970	0
411	20241115	115500	77076179	1970	1970	1970	1970	30
412	20241115	115400	77017079	1974	1974	1974	1974	0
413	20241115	115300	77017079	1974	1974	1974	1974	0
414	20241115	115200	77017079	1974	1973	1974	1973	94
415	20241115	115100	76831556	1970	1970	1970	1970	0
416	20241115	115000	76831556	1970	1970	1970	1970	10
417	20241115	114900	76811856	1969	1969	1969	1969	0
418	20241115	114800	76811856	1969	1969	1969	1969	0
419	20241115	114700	76811856	1969	1971	1971	1969	394
420	20241115	114600	76035710	1972	1972	1972	1972	0
421	20241115	114500	76035710	1972	1972	1972	1972	0
422	20241115	114400	76035710	1972	1972	1972	1972	0
423	20241115	114300	76035710	1972	1974	1974	1972	11
424	20241115	114200	76013998	1972	1972	1972	1972	124
425	20241115	114100	75769470	1972	1972	1972	1972	9
426	20241115	114000	75751722	1971	1971	1971	1971	0
427	20241115	113900	75751722	1971	1971	1971	1971	0
428	20241115	113800	75751722	1971	1971	1971	1971	0
429	20241115	113700	75751722	1971	1972	1972	1971	103
430	20241115	113600	75548708	1972	1972	1972	1972	0
431	20241115	113500	75548708	1972	1972	1972	1972	0
432	20241115	113400	75548708	1972	1972	1972	1972	0
433	20241115	113300	75548708	1972	1972	1972	1972	40
434	20241115	113200	75469828	1972	1972	1972	1972	60
435	20241115	113100	75351508	1974	1974	1974	1974	0
436	20241115	113000	75351508	1974	1974	1974	1974	0
437	20241115	112900	75351508	1974	1974	1974	1974	4
438	20241115	112800	75343612	1974	1974	1974	1974	3
439	20241115	112700	75337690	1974	1974	1974	1974	0
440	20241115	112600	75337690	1974	1974	1974	1974	0
441	20241115	112500	75337690	1974	1974	1974	1974	3
442	20241115	112400	75331768	1976	1976	1976	1976	0
443	20241115	112300	75331768	1976	1976	1976	1976	0
444	20241115	112200	75331768	1976	1976	1976	1976	0
445	20241115	112100	75331768	1976	1976	1976	1976	0
446	20241115	112000	75331768	1976	1976	1976	1976	0
447	20241115	111900	75331768	1976	1976	1976	1976	0
448	20241115	111800	75331768	1976	1976	1976	1976	0
449	20241115	111700	75331768	1976	1976	1976	1976	0
450	20241115	111600	75331768	1976	1976	1976	1976	0
451	20241115	111500	75331768	1976	1976	1976	1976	0
452	20241115	111400	75331768	1976	1976	1976	1976	0
453	20241115	111300	75331768	1976	1976	1976	1976	0
454	20241115	111200	75331768	1976	1976	1976	1976	0
455	20241115	111100	75331768	1976	1976	1976	1976	0
456	20241115	111000	75331768	1976	1976	1976	1976	0
457	20241115	110900	75331768	1976	1975	1976	1975	2
458	20241115	110800	75327817	1975	1975	1975	1975	0
459	20241115	110700	75327817	1975	1975	1975	1975	0
460	20241115	110600	75327817	1975	1975	1975	1975	20
461	20241115	110500	75288317	1975	1975	1975	1975	0
462	20241115	110400	75288317	1975	1975	1975	1975	0
463	20241115	110300	75288317	1975	1975	1975	1975	0
464	20241115	110200	75288317	1975	1975	1975	1975	0
465	20241115	110100	75288317	1975	1975	1975	1975	1
466	20241115	110000	75286342	1975	1974	1975	1974	21
467	20241115	105900	75244877	1974	1973	1974	1973	33
468	20241115	105800	75179755	1973	1973	1973	1973	15
469	20241115	105700	75150160	1972	1964	1972	1964	227
470	20241115	105600	74704136	1964	1964	1964	1964	357
471	20241115	105500	74002988	1965	1965	1965	1965	2
472	20241115	105400	73999058	1972	1972	1972	1972	1
473	20241115	105300	73997086	1964	1966	1972	1964	62
474	20241115	105200	73875207	1972	1967	1972	1966	36
475	20241115	105100	73804349	1967	1971	1971	1967	19
476	20241115	105000	73766904	1970	1970	1970	1970	10
477	20241115	104900	73747204	1971	1971	1971	1971	0
478	20241115	104800	73747204	1971	1971	1971	1971	0
479	20241115	104700	73747204	1971	1971	1971	1971	0
480	20241115	104600	73747204	1971	1971	1971	1971	10
481	20241115	104500	73727494	1972	1972	1972	1972	0
482	20241115	104400	73727494	1972	1972	1972	1972	1
483	20241115	104300	73725522	1972	1972	1972	1972	2
484	20241115	104200	73721578	1972	1972	1972	1972	1
485	20241115	104100	73719606	1972	1959	1972	1959	2812
486	20241115	104000	68208144	1958	1959	1959	1958	173
487	20241115	103900	67869400	1958	1958	1958	1957	108
488	20241115	103800	67658014	1958	1958	1958	1958	37
489	20241115	103700	67585568	1958	1958	1958	1957	167
490	20241115	103600	67258734	1958	1958	1958	1958	8
491	20241115	103500	67243070	1958	1958	1958	1958	31
492	20241115	103400	67182372	1958	1958	1960	1958	30
493	20241115	103300	67123624	1958	1957	1958	1956	607
494	20241115	103200	65936319	1956	1958	1959	1956	2121
495	20241115	103100	61786915	1959	1960	1960	1959	120
496	20241115	103000	61551735	1960	1963	1963	1960	34
497	20241115	102900	61485053	1960	1959	1960	1959	585
498	20241115	102800	60338538	1960	1962	1962	1960	977
499	20241115	102700	58423518	1961	1967	1967	1961	952
500	20241115	102600	56553508	1967	1970	1970	1967	189
501	20241115	102500	56181538	1970	1972	1972	1970	60
502	20241115	102400	56063327	1972	1972	1972	1972	0
503	20241115	102300	56063327	1972	1972	1972	1972	45
504	20241115	102200	55974587	1970	1970	1970	1970	500
505	20241115	102100	54989587	1966	1966	1972	1966	3
506	20241115	102000	54983683	1972	1972	1972	1972	0
507	20241115	101900	54983683	1972	1972	1972	1972	0
508	20241115	101800	54983683	1972	1964	1972	1964	183
509	20241115	101700	54623941	1964	1964	1964	1964	1
510	20241115	101600	54621977	1966	1966	1966	1966	0
511	20241115	101500	54621977	1966	1963	1966	1963	34
512	20241115	101400	54555220	1963	1965	1965	1963	211
513	20241115	101300	54140947	1971	1964	1971	1963	980
514	20241115	101200	52216519	1964	1965	1965	1964	125
515	20241115	101100	51970898	1969	1969	1969	1969	1
516	20241115	101000	51968929	1969	1969	1969	1969	2
517	20241115	100900	51964991	1969	1969	1969	1969	16
518	20241115	100800	51933487	1966	1966	1966	1966	0
519	20241115	100700	51933487	1966	1966	1966	1966	5
520	20241115	100600	51923657	1965	1971	1971	1965	7306
521	20241115	100500	37542271	1972	1977	1977	1972	2086
522	20241115	100400	33427798	1977	1977	1977	1975	1014
523	20241115	100300	31424318	1979	1979	1979	1978	43
524	20241115	100200	31339262	1980	1980	1980	1980	4
525	20241115	100100	31331342	1978	1978	1978	1978	1
526	20241115	100000	31329364	1977	1978	1978	1977	2
527	20241115	095900	31325409	1979	1979	1979	1979	0
528	20241115	095800	31325409	1979	1979	1979	1979	789
529	20241115	095700	29763978	1980	1980	1980	1980	0
530	20241115	095600	29763978	1980	1980	1980	1980	4
531	20241115	095500	29756058	1980	1980	1980	1980	129
532	20241115	095400	29500638	1979	1979	1979	1979	54
533	20241115	095300	29393772	1978	1978	1978	1978	58
534	20241115	095200	29279048	1978	1979	1979	1978	116
535	20241115	095100	29049550	1979	1979	1979	1979	0
536	20241115	095000	29049550	1979	1979	1979	1979	0
537	20241115	094900	29049550	1979	1979	1979	1979	0
538	20241115	094800	29049550	1979	1979	1979	1979	0
539	20241115	094700	29049550	1979	1979	1979	1979	6
540	20241115	094600	29037676	1979	1979	1979	1979	2
541	20241115	094500	29033718	1976	1976	1976	1976	0
542	20241115	094400	29033718	1976	1977	1977	1976	10
543	20241115	094300	29013951	1976	1976	1976	1976	0
544	20241115	094200	29013951	1976	1979	1979	1976	1336
545	20241115	094100	26373840	1978	1978	1978	1978	1518
546	20241115	094000	23371236	1980	1980	1980	1980	3
547	20241115	093900	23365296	1980	1980	1980	1980	1
548	20241115	093800	23363316	1978	1980	1980	1978	18
549	20241115	093700	23327694	1980	1979	1980	1979	12
550	20241115	093600	23303936	1980	1977	1980	1977	399
551	20241115	093500	22514726	1978	1978	1978	1978	139
552	20241115	093400	22239784	1978	1980	1980	1978	57
553	20241115	093300	22126998	1980	1982	1982	1980	319
554	20241115	093200	21495312	1982	1982	1984	1982	118
555	20241115	093100	21261414	1983	1984	1984	1983	78
556	20241115	093000	21106736	1985	1984	1985	1984	120
557	20241115	092900	20868636	1985	1985	1985	1985	0
558	20241115	092800	20868636	1985	1985	1985	1985	2
559	20241115	092700	20864666	1985	1985	1985	1985	0
560	20241115	092600	20864666	1985	1984	1985	1984	34
561	20241115	092500	20797209	1985	1984	1985	1984	762
562	20241115	092400	19284640	1985	1985	1985	1985	20
563	20241115	092300	19244940	1985	1985	1985	1985	140
564	20241115	092200	18967040	1988	1988	1988	1988	0
565	20241115	092100	18967040	1988	1988	1988	1988	0
566	20241115	092000	18967040	1988	1988	1988	1988	1
567	20241115	091900	18965052	1988	1988	1988	1988	5
568	20241115	091800	18955112	1999	1998	1999	1998	6
569	20241115	091700	18943123	1998	1998	1998	1998	29
570	20241115	091600	18885181	1998	1990	1998	1990	1001
571	20241115	091500	16885370	1983	1983	1983	1983	129
572	20241115	091400	16629563	1980	1980	1980	1980	4
573	20241115	091300	16621643	1980	1980	1980	1980	1
574	20241115	091200	16619663	1980	1980	1980	1980	181
575	20241115	091100	16261283	1981	1977	1981	1977	15
576	20241115	091000	16231612	1976	1979	1979	1976	816
577	20241115	090900	14618170	1980	1980	1980	1980	15
578	20241115	090800	14588470	1980	1980	1980	1980	178
579	20241115	090700	14236030	1980	1980	1980	1980	155
580	20241115	090600	13929130	1980	1978	1980	1976	82
581	20241115	090500	13766952	1979	1980	1980	1979	246
582	20241115	090400	13279873	1985	1985	1985	1984	12
583	20241115	090300	13256058	1985	1989	1989	1983	123
584	20241115	090200	13011692	1998	1992	1998	1989	777
585	20241115	090100	11464017	1993	1999	1999	1993	51
586	20241115	090000	11362368	1992	1992	1992	1992	5704