KissMeData/131400/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201500	591175824	1980	1980	1980	1980	6240
3	20241118	201400	591175824	1980	1980	1980	1980	0
4	20241118	201300	591175824	1980	1980	1980	1980	0
5	20241118	201200	591175824	1980	1980	1980	1980	0
6	20241118	201100	591175824	1980	1980	1980	1980	0
7	20241118	201000	591175824	1980	1980	1980	1980	0
8	20241118	200900	591175824	1980	1980	1980	1980	0
9	20241118	200800	591175824	1980	1980	1980	1980	0
10	20241118	200700	591175824	1980	1980	1980	1980	0
11	20241118	200600	591175824	1980	1980	1980	1980	0
12	20241118	200500	591175824	1980	1980	1980	1980	0
13	20241118	200400	591175824	1980	1980	1980	1980	0
14	20241118	200300	591175824	1980	1980	1980	1980	0
15	20241118	200200	591175824	1980	1980	1980	1980	0
16	20241118	200100	591175824	1980	1980	1980	1980	0
17	20241118	200000	591175824	1980	1980	1980	1980	0
18	20241118	195900	591175824	1980	1980	1980	1980	0
19	20241118	195800	591175824	1980	1980	1980	1980	0
20	20241118	195700	591175824	1980	1980	1980	1980	0
21	20241118	195600	591175824	1980	1980	1980	1980	0
22	20241118	195500	591175824	1980	1980	1980	1980	0
23	20241118	195400	591175824	1980	1980	1980	1980	0
24	20241118	195300	591175824	1980	1980	1980	1980	0
25	20241118	195200	591175824	1980	1980	1980	1980	0
26	20241118	195100	591175824	1980	1980	1980	1980	0
27	20241118	195000	591175824	1980	1980	1980	1980	0
28	20241118	194900	591175824	1980	1980	1980	1980	0
29	20241118	194800	591175824	1980	1980	1980	1980	0
30	20241118	194700	591175824	1980	1980	1980	1980	0
31	20241118	194600	591175824	1980	1980	1980	1980	0
32	20241118	194500	591175824	1980	1980	1980	1980	6240
33	20241118	194400	591175824	1980	1980	1980	1980	0
34	20241118	194300	591175824	1980	1980	1980	1980	0
35	20241118	194200	591175824	1980	1980	1980	1980	0
36	20241118	194100	591175824	1980	1980	1980	1980	0
37	20241118	194000	591175824	1980	1980	1980	1980	0
38	20241118	193900	591175824	1980	1980	1980	1980	0
39	20241118	193800	591175824	1980	1980	1980	1980	0
40	20241118	193700	591175824	1980	1980	1980	1980	0
41	20241118	193600	591175824	1980	1980	1980	1980	0
42	20241118	193500	591175824	1980	1980	1980	1980	0
43	20241118	193400	591175824	1980	1980	1980	1980	0
44	20241118	193300	591175824	1980	1980	1980	1980	0
45	20241118	193200	591175824	1980	1980	1980	1980	0
46	20241118	193100	591175824	1980	1980	1980	1980	0
47	20241118	193000	591175824	1980	1980	1980	1980	0
48	20241118	192900	591175824	1980	1980	1980	1980	0
49	20241118	192800	591175824	1980	1980	1980	1980	0
50	20241118	192700	591175824	1980	1980	1980	1980	0
51	20241118	192600	591175824	1980	1980	1980	1980	0
52	20241118	192500	591175824	1980	1980	1980	1980	0
53	20241118	192400	591175824	1980	1980	1980	1980	0
54	20241118	192300	591175824	1980	1980	1980	1980	0
55	20241118	192200	591175824	1980	1980	1980	1980	0
56	20241118	192100	591175824	1980	1980	1980	1980	0
57	20241118	192000	591175824	1980	1980	1980	1980	0
58	20241118	191900	591175824	1980	1980	1980	1980	0
59	20241118	191800	591175824	1980	1980	1980	1980	0
60	20241118	191700	591175824	1980	1980	1980	1980	0
61	20241118	191600	591175824	1980	1980	1980	1980	0
62	20241118	191500	591175824	1980	1980	1980	1980	6240
63	20241118	191400	591175824	1980	1980	1980	1980	0
64	20241118	191300	591175824	1980	1980	1980	1980	0
65	20241118	191200	591175824	1980	1980	1980	1980	0
66	20241118	191100	591175824	1980	1980	1980	1980	0
67	20241118	191000	591175824	1980	1980	1980	1980	0
68	20241118	190900	591175824	1980	1980	1980	1980	0
69	20241118	190800	591175824	1980	1980	1980	1980	0
70	20241118	190700	591175824	1980	1980	1980	1980	0
71	20241118	190600	591175824	1980	1980	1980	1980	0
72	20241118	190500	591175824	1980	1980	1980	1980	0
73	20241118	190400	591175824	1980	1980	1980	1980	0
74	20241118	190300	591175824	1980	1980	1980	1980	0
75	20241118	190200	591175824	1980	1980	1980	1980	0
76	20241118	190100	591175824	1980	1980	1980	1980	0
77	20241118	190000	591175824	1980	1980	1980	1980	0
78	20241118	185900	591175824	1980	1980	1980	1980	0
79	20241118	185800	591175824	1980	1980	1980	1980	0
80	20241118	185700	591175824	1980	1980	1980	1980	0
81	20241118	185600	591175824	1980	1980	1980	1980	0
82	20241118	185500	591175824	1980	1980	1980	1980	0
83	20241118	185400	591175824	1980	1980	1980	1980	0
84	20241118	185300	591175824	1980	1980	1980	1980	0
85	20241118	185200	591175824	1980	1980	1980	1980	0
86	20241118	185100	591175824	1980	1980	1980	1980	0
87	20241118	185000	591175824	1980	1980	1980	1980	0
88	20241118	184900	591175824	1980	1980	1980	1980	0
89	20241118	184800	591175824	1980	1980	1980	1980	0
90	20241118	184700	591175824	1980	1980	1980	1980	0
91	20241118	184600	591175824	1980	1980	1980	1980	0
92	20241118	184500	591175824	1980	1980	1980	1980	6240
93	20241118	184400	591175824	1980	1980	1980	1980	0
94	20241118	184300	591175824	1980	1980	1980	1980	0
95	20241118	184200	591175824	1980	1980	1980	1980	0
96	20241118	184100	591175824	1980	1980	1980	1980	0
97	20241118	184000	591175824	1980	1980	1980	1980	0
98	20241118	183900	591175824	1980	1980	1980	1980	0
99	20241118	183800	591175824	1980	1980	1980	1980	0
100	20241118	183700	591175824	1980	1980	1980	1980	0
101	20241118	183600	591175824	1980	1980	1980	1980	0
102	20241118	183500	591175824	1980	1980	1980	1980	0
103	20241118	183400	591175824	1980	1980	1980	1980	0
104	20241118	183300	591175824	1980	1980	1980	1980	0
105	20241118	183200	591175824	1980	1980	1980	1980	0
106	20241118	183100	591175824	1980	1980	1980	1980	0
107	20241118	183000	591175824	1980	1980	1980	1980	0
108	20241118	182900	591175824	1980	1980	1980	1980	0
109	20241118	182800	591175824	1980	1980	1980	1980	0
110	20241118	182700	591175824	1980	1980	1980	1980	0
111	20241118	182600	591175824	1980	1980	1980	1980	0
112	20241118	182500	591175824	1980	1980	1980	1980	0
113	20241118	182400	591175824	1980	1980	1980	1980	0
114	20241118	182300	591175824	1980	1980	1980	1980	0
115	20241118	182200	591175824	1980	1980	1980	1980	0
116	20241118	182100	591175824	1980	1980	1980	1980	0
117	20241118	182000	591175824	1980	1980	1980	1980	0
118	20241118	181900	591175824	1980	1980	1980	1980	0
119	20241118	181800	591175824	1980	1980	1980	1980	0
120	20241118	181700	591175824	1980	1980	1980	1980	0
121	20241118	181600	591175824	1980	1980	1980	1980	0
122	20241118	181500	591175824	1980	1980	1980	1980	6240
123	20241118	181400	591175824	1980	1980	1980	1980	0
124	20241118	181300	591175824	1980	1980	1980	1980	0
125	20241118	181200	591175824	1980	1980	1980	1980	0
126	20241118	181100	591175824	1980	1980	1980	1980	0
127	20241118	181000	591175824	1980	1980	1980	1980	0
128	20241118	180900	591175824	1980	1980	1980	1980	0
129	20241118	180800	591175824	1980	1980	1980	1980	0
130	20241118	180700	591175824	1980	1980	1980	1980	0
131	20241118	180600	591175824	1980	1980	1980	1980	0
132	20241118	180500	591175824	1980	1980	1980	1980	0
133	20241118	180400	591175824	1980	1980	1980	1980	0
134	20241118	180300	591175824	1980	1980	1980	1980	0
135	20241118	180200	591175824	1980	1980	1980	1980	0
136	20241118	180100	591175824	1980	1980	1980	1980	0
137	20241118	180000	591175824	1980	1980	1980	1980	0
138	20241118	175900	591175824	1980	1980	1980	1980	0
139	20241118	175800	591175824	1980	1980	1980	1980	0
140	20241118	175700	591175824	1980	1980	1980	1980	0
141	20241118	175600	591175824	1980	1980	1980	1980	0
142	20241118	175500	591175824	1980	1980	1980	1980	0
143	20241118	175400	591175824	1980	1980	1980	1980	0
144	20241118	175300	591175824	1980	1980	1980	1980	0
145	20241118	175200	591175824	1980	1980	1980	1980	0
146	20241118	175100	591175824	1980	1980	1980	1980	0
147	20241118	175000	591175824	1980	1980	1980	1980	0
148	20241118	174900	591175824	1980	1980	1980	1980	0
149	20241118	174800	591175824	1980	1980	1980	1980	0
150	20241118	174700	591175824	1980	1980	1980	1980	0
151	20241118	174600	591175824	1980	1980	1980	1980	0
152	20241118	174500	591175824	1980	1980	1980	1980	6240
153	20241118	174400	591175824	1980	1980	1980	1980	0
154	20241118	174300	591175824	1980	1980	1980	1980	0
155	20241118	174200	591175824	1980	1980	1980	1980	0
156	20241118	174100	591175824	1980	1980	1980	1980	0
157	20241118	174000	591175824	1980	1980	1980	1980	0
158	20241118	173900	591175824	1980	1980	1980	1980	0
159	20241118	173800	591175824	1980	1980	1980	1980	0
160	20241118	173700	591175824	1980	1980	1980	1980	0
161	20241118	173600	591175824	1980	1980	1980	1980	0
162	20241118	173500	591175824	1980	1980	1980	1980	0
163	20241118	173400	591175824	1980	1980	1980	1980	0
164	20241118	173300	591175824	1980	1980	1980	1980	0
165	20241118	173200	591175824	1980	1980	1980	1980	0
166	20241118	173100	591175824	1980	1980	1980	1980	0
167	20241118	173000	591175824	1980	1980	1980	1980	0
168	20241118	172900	591175824	1980	1980	1980	1980	0
169	20241118	172800	591175824	1980	1980	1980	1980	0
170	20241118	172700	591175824	1980	1980	1980	1980	0
171	20241118	172600	591175824	1980	1980	1980	1980	0
172	20241118	172500	591175824	1980	1980	1980	1980	0
173	20241118	172400	591175824	1980	1980	1980	1980	0
174	20241118	172300	591175824	1980	1980	1980	1980	0
175	20241118	172200	591175824	1980	1980	1980	1980	0
176	20241118	172100	591175824	1980	1980	1980	1980	0
177	20241118	172000	591175824	1980	1980	1980	1980	0
178	20241118	171900	591175824	1980	1980	1980	1980	0
179	20241118	171800	591175824	1980	1980	1980	1980	0
180	20241118	171700	591175824	1980	1980	1980	1980	0
181	20241118	171600	591175824	1980	1980	1980	1980	0
182	20241118	171500	591175824	1980	1980	1980	1980	6240
183	20241118	171400	591175824	1980	1980	1980	1980	0
184	20241118	171300	591175824	1980	1980	1980	1980	0
185	20241118	171200	591175824	1980	1980	1980	1980	0
186	20241118	171100	591175824	1980	1980	1980	1980	0
187	20241118	171000	591175824	1980	1980	1980	1980	0
188	20241118	170900	591175824	1980	1980	1980	1980	0
189	20241118	170800	591175824	1980	1980	1980	1980	0
190	20241118	170700	591175824	1980	1980	1980	1980	0
191	20241118	170600	591175824	1980	1980	1980	1980	0
192	20241118	170500	591175824	1980	1980	1980	1980	0
193	20241118	170400	591175824	1980	1980	1980	1980	0
194	20241118	170300	591175824	1980	1980	1980	1980	0
195	20241118	170200	591175824	1980	1980	1980	1980	0
196	20241118	170100	591175824	1980	1980	1980	1980	0
197	20241118	170000	591175824	1980	1980	1980	1980	0
198	20241118	165900	591175824	1980	1980	1980	1980	0
199	20241118	165800	591175824	1980	1980	1980	1980	0
200	20241118	165700	591175824	1980	1980	1980	1980	0
201	20241118	165600	591175824	1980	1980	1980	1980	0
202	20241118	165500	591175824	1980	1980	1980	1980	0
203	20241118	165400	591175824	1980	1980	1980	1980	0
204	20241118	165300	591175824	1980	1980	1980	1980	0
205	20241118	165200	591175824	1980	1980	1980	1980	0
206	20241118	165100	591175824	1980	1980	1980	1980	0
207	20241118	165000	591175824	1980	1980	1980	1980	0
208	20241118	164900	591175824	1980	1980	1980	1980	0
209	20241118	164800	591175824	1980	1980	1980	1980	0
210	20241118	164700	591175824	1980	1980	1980	1980	0
211	20241118	164600	591175824	1980	1980	1980	1980	0
212	20241118	164500	591175824	1980	1980	1980	1980	6240
213	20241118	164400	591175824	1980	1980	1980	1980	0
214	20241118	164300	591175824	1980	1980	1980	1980	0
215	20241118	164200	591175824	1980	1980	1980	1980	0
216	20241118	164100	591175824	1980	1980	1980	1980	0
217	20241118	164000	591175824	1980	1980	1980	1980	0
218	20241118	163900	591175824	1980	1980	1980	1980	0
219	20241118	163800	591175824	1980	1980	1980	1980	0
220	20241118	163700	591175824	1980	1980	1980	1980	0
221	20241118	163600	591175824	1980	1980	1980	1980	0
222	20241118	163500	591175824	1980	1980	1980	1980	0
223	20241118	163400	591175824	1980	1980	1980	1980	0
224	20241118	163300	591175824	1980	1980	1980	1980	0
225	20241118	163200	591175824	1980	1980	1980	1980	0
226	20241118	163100	591175824	1980	1980	1980	1980	0
227	20241118	163000	591175824	1980	1980	1980	1980	0
228	20241118	162900	591175824	1980	1980	1980	1980	0
229	20241118	162800	591175824	1980	1980	1980	1980	0
230	20241118	162700	591175824	1980	1980	1980	1980	0
231	20241118	162600	591175824	1980	1980	1980	1980	0
232	20241118	162500	591175824	1980	1980	1980	1980	0
233	20241118	162400	591175824	1980	1980	1980	1980	0
234	20241118	162300	591175824	1980	1980	1980	1980	0
235	20241118	162200	591175824	1980	1980	1980	1980	0
236	20241118	162100	591175824	1980	1980	1980	1980	0
237	20241118	162000	591175824	1980	1980	1980	1980	0
238	20241118	161900	591175824	1980	1980	1980	1980	0
239	20241118	161800	591175824	1980	1980	1980	1980	0
240	20241118	161700	591175824	1980	1980	1980	1980	0
241	20241118	161600	591175824	1980	1980	1980	1980	0
242	20241118	161500	591175824	1980	1980	1980	1980	6240
243	20241118	161400	591175824	1980	1980	1980	1980	0
244	20241118	161300	591175824	1980	1980	1980	1980	0
245	20241118	161200	591175824	1980	1980	1980	1980	0
246	20241118	161100	591175824	1980	1980	1980	1980	0
247	20241118	161000	591175824	1980	1980	1980	1980	0
248	20241118	160900	591175824	1980	1980	1980	1980	0
249	20241118	160800	591175824	1980	1980	1980	1980	0
250	20241118	160700	591175824	1980	1980	1980	1980	0
251	20241118	160600	591175824	1980	1980	1980	1980	0
252	20241118	160500	591175824	1980	1980	1980	1980	0
253	20241118	160400	591175824	1980	1980	1980	1980	0
254	20241118	160300	591175824	1980	1980	1980	1980	0
255	20241118	160200	591175824	1980	1980	1980	1980	0
256	20241118	160100	591175824	1980	1980	1980	1980	0
257	20241118	160000	591175824	1980	1980	1980	1980	0
258	20241118	155900	591175824	1980	1980	1980	1980	0
259	20241118	155800	591175824	1980	1980	1980	1980	0
260	20241118	155700	591175824	1980	1980	1980	1980	0
261	20241118	155600	591175824	1980	1980	1980	1980	0
262	20241118	155500	591175824	1980	1980	1980	1980	0
263	20241118	155400	591175824	1980	1980	1980	1980	0
264	20241118	155300	591175824	1980	1980	1980	1980	0
265	20241118	155200	591175824	1980	1980	1980	1980	0
266	20241118	155100	591175824	1980	1980	1980	1980	0
267	20241118	155000	591175824	1980	1980	1980	1980	0
268	20241118	154900	591175824	1980	1980	1980	1980	0
269	20241118	154800	591175824	1980	1980	1980	1980	0
270	20241118	154700	591175824	1980	1980	1980	1980	0
271	20241118	154600	591175824	1980	1980	1980	1980	0
272	20241118	154500	591175824	1980	1980	1980	1980	6240
273	20241118	154400	591175824	1980	1980	1980	1980	0
274	20241118	154300	591175824	1980	1980	1980	1980	0
275	20241118	154200	591175824	1980	1980	1980	1980	0
276	20241118	154100	591175824	1980	1980	1980	1980	0
277	20241118	154000	591175824	1980	1980	1980	1980	0
278	20241118	153900	591175824	1980	1980	1980	1980	0
279	20241118	153800	591175824	1980	1980	1980	1980	0
280	20241118	153700	591175824	1980	1980	1980	1980	0
281	20241118	153600	591175824	1980	1980	1980	1980	0
282	20241118	153500	591175824	1980	1980	1980	1980	0
283	20241118	153400	591175824	1980	1980	1980	1980	0
284	20241118	153300	591175824	1980	1980	1980	1980	0
285	20241118	153200	591175824	1980	1980	1980	1980	0
286	20241118	153100	591175824	1980	1980	1980	1980	0
287	20241118	153000	591175824	1980	1980	1980	1980	6240
288	20241118	152900	578820624	1975	1975	1975	1975	0
289	20241118	152800	578820624	1975	1975	1975	1975	0
290	20241118	152700	578820624	1975	1975	1975	1975	0
291	20241118	152600	578820624	1975	1975	1975	1975	0
292	20241118	152500	578820624	1975	1975	1975	1975	0
293	20241118	152400	578820624	1975	1975	1975	1975	0
294	20241118	152300	578820624	1975	1975	1975	1975	0
295	20241118	152200	578820624	1975	1975	1975	1975	0
296	20241118	152100	578820624	1975	1975	1975	1975	0
297	20241118	152000	578820624	1975	1975	1975	1975	0
298	20241118	151900	578820624	1975	1975	1975	1975	2
299	20241118	151800	578816674	1970	1975	1975	1970	403
300	20241118	151700	578020809	1975	1974	1975	1970	1285
301	20241118	151600	575487317	1974	1971	1974	1970	2241
302	20241118	151500	571070235	1970	1970	1970	1970	174
303	20241118	151400	570727455	1969	1965	1969	1965	2125
304	20241118	151300	566547478	1965	1965	1965	1965	0
305	20241118	151200	566547478	1965	1962	1965	1962	3286
306	20241118	151100	560097125	1961	1956	1961	1955	2900
307	20241118	151000	554414622	1955	1955	1955	1955	10
308	20241118	150900	554395072	1955	1954	1955	1954	2090
309	20241118	150800	550309222	1953	1955	1955	1953	6454
310	20241118	150700	537691852	1955	1955	1955	1955	82
311	20241118	150600	537531542	1955	1956	1956	1955	50
312	20241118	150500	537433787	1955	1955	1960	1955	301
313	20241118	150400	536844332	1955	1955	1955	1955	30
314	20241118	150300	536785682	1960	1960	1960	1960	300
315	20241118	150200	536197682	1960	1960	1960	1960	194
316	20241118	150100	535817442	1955	1955	1955	1955	1195
317	20241118	150000	533481217	1955	1955	1955	1955	357
318	20241118	145900	532783282	1955	1955	1955	1955	419
319	20241118	145800	531964137	1955	1960	1960	1955	1082
320	20241118	145700	529848727	1961	1961	1961	1961	4
321	20241118	145600	529840883	1961	1960	1961	1960	102
322	20241118	145500	529640961	1961	1961	1961	1961	0
323	20241118	145400	529640961	1961	1961	1961	1961	0
324	20241118	145300	529640961	1961	1961	1961	1961	50
325	20241118	145200	529542911	1961	1961	1961	1961	0
326	20241118	145100	529542911	1961	1961	1961	1961	3
327	20241118	145000	529537028	1961	1960	1961	1960	427
328	20241118	144900	528700089	1960	1954	1960	1954	2561
329	20241118	144800	523693819	1955	1955	1955	1955	0
330	20241118	144700	523693819	1955	1955	1955	1955	100
331	20241118	144600	523498319	1950	1950	1950	1950	77
332	20241118	144500	523348169	1955	1955	1955	1955	176
333	20241118	144400	523004089	1955	1955	1955	1955	0
334	20241118	144300	523004089	1955	1955	1955	1955	6
335	20241118	144200	522992359	1950	1950	1950	1950	479
336	20241118	144100	522058309	1960	1960	1960	1960	0
337	20241118	144000	522058309	1960	1960	1960	1960	1
338	20241118	143900	522056349	1960	1960	1960	1960	810
339	20241118	143800	520468749	1950	1950	1950	1950	1
340	20241118	143700	520466799	1960	1960	1960	1960	0
341	20241118	143600	520466799	1960	1960	1960	1960	1
342	20241118	143500	520464839	1955	1955	1955	1955	0
343	20241118	143400	520464839	1955	1952	1955	1952	4599
344	20241118	143300	511480860	1952	1952	1952	1952	2
345	20241118	143200	511476956	1944	1944	1944	1944	0
346	20241118	143100	511476956	1944	1941	1952	1941	12
347	20241118	143000	511453639	1941	1952	1953	1941	1517
348	20241118	142900	508501295	1950	1945	1950	1945	837
349	20241118	142800	506872805	1945	1945	1945	1945	161
350	20241118	142700	506559660	1945	1945	1945	1945	0
351	20241118	142600	506559660	1945	1944	1945	1944	49
352	20241118	142500	506464403	1944	1944	1944	1944	0
353	20241118	142400	506464403	1944	1944	1944	1944	442
354	20241118	142300	505605155	1944	1944	1944	1941	965
355	20241118	142200	503729899	1944	1944	1944	1944	88
356	20241118	142100	503558827	1945	1944	1945	1944	126
357	20241118	142000	503313833	1944	1944	1944	1944	0
358	20241118	141900	503313833	1944	1945	1945	1944	103
359	20241118	141800	503113531	1945	1946	1950	1945	98
360	20241118	141700	502922671	1945	1945	1945	1945	100
361	20241118	141600	502728171	1945	1945	1945	1945	100
362	20241118	141500	502533671	1944	1944	1944	1942	1160
363	20241118	141400	500278677	1944	1945	1945	1944	6
364	20241118	141300	500267008	1945	1945	1945	1945	2
365	20241118	141200	500263118	1945	1944	1945	1944	12
366	20241118	141100	500239785	1944	1947	1947	1944	3673
367	20241118	141000	493094958	1947	1948	1948	1947	134
368	20241118	140900	492833959	1947	1947	1947	1947	0
369	20241118	140800	492833959	1947	1950	1950	1947	87
370	20241118	140700	492664367	1950	1950	1950	1949	1221
371	20241118	140600	490283636	1950	1951	1951	1950	68
372	20241118	140500	490150986	1951	1952	1952	1951	134
373	20241118	140400	489889520	1954	1954	1954	1954	0
374	20241118	140300	489889520	1954	1954	1954	1954	0
375	20241118	140200	489889520	1954	1952	1954	1952	6
376	20241118	140100	489877798	1952	1952	1952	1952	173
377	20241118	140000	489540102	1954	1952	1954	1952	380
378	20241118	135900	488797682	1954	1954	1954	1954	1266
379	20241118	135800	486323918	1954	1954	1954	1954	1
380	20241118	135700	486321964	1951	1951	1951	1951	0
381	20241118	135600	486321964	1951	1951	1951	1951	0
382	20241118	135500	486321964	1951	1950	1951	1950	2
383	20241118	135400	486318063	1949	1949	1949	1949	17
384	20241118	135300	486284930	1949	1949	1949	1949	119
385	20241118	135200	486052999	1949	1949	1949	1949	1000
386	20241118	135100	484103999	1949	1949	1949	1949	27
387	20241118	135000	484051376	1949	1951	1951	1949	1026
388	20241118	134900	482050671	1951	1951	1951	1951	0
389	20241118	134800	482050671	1951	1950	1951	1950	34
390	20241118	134700	481984370	1950	1950	1950	1950	0
391	20241118	134600	481984370	1950	1950	1950	1950	10
392	20241118	134500	481964870	1950	1951	1951	1950	761
393	20241118	134400	480480863	1951	1951	1951	1951	55
394	20241118	134300	480373558	1950	1950	1950	1950	0
395	20241118	134200	480373558	1950	1950	1950	1950	0
396	20241118	134100	480373558	1950	1954	1954	1950	1847
397	20241118	134000	476771828	1950	1954	1954	1950	1614
398	20241118	133900	473624472	1951	1951	1951	1951	9
399	20241118	133800	473606913	1950	1950	1950	1950	0
400	20241118	133700	473606913	1950	1951	1951	1950	2705
401	20241118	133600	468332157	1954	1954	1954	1954	1
402	20241118	133500	468330203	1954	1954	1954	1954	29
403	20241118	133400	468273537	1954	1954	1954	1954	1
404	20241118	133300	468271583	1950	1950	1950	1950	0
405	20241118	133200	468271583	1950	1950	1950	1950	0
406	20241118	133100	468271583	1950	1950	1950	1950	294
407	20241118	133000	467698283	1950	1954	1954	1950	101
408	20241118	132900	467501110	1955	1961	1961	1955	58
409	20241118	132800	467387600	1962	1962	1962	1962	0
410	20241118	132700	467387600	1962	1962	1962	1962	657
411	20241118	132600	466098566	1963	1963	1963	1963	512
412	20241118	132500	465093510	1963	1955	1963	1955	1858
413	20241118	132400	461458599	1962	1955	1962	1955	12
414	20241118	132300	461435067	1955	1955	1955	1955	0
415	20241118	132200	461435067	1955	1955	1955	1955	0
416	20241118	132100	461435067	1955	1955	1955	1955	5
417	20241118	132000	461425292	1955	1955	1955	1955	0
418	20241118	131900	461425292	1955	1958	1958	1954	626
419	20241118	131800	460200205	1957	1957	1957	1957	0
420	20241118	131700	460200205	1957	1959	1959	1957	572
421	20241118	131600	459080524	1963	1963	1963	1963	5
422	20241118	131500	459070709	1963	1963	1963	1963	0
423	20241118	131400	459070709	1963	1963	1963	1963	765
424	20241118	131300	457569014	1963	1963	1963	1963	0
425	20241118	131200	457569014	1963	1960	1963	1960	316
426	20241118	131100	456949139	1959	1958	1959	1958	284
427	20241118	131000	456392895	1957	1957	1957	1957	198
428	20241118	130900	456005409	1957	1957	1957	1957	1253
429	20241118	130800	453553288	1956	1956	1956	1956	29
430	20241118	130700	453496564	1956	1954	1956	1954	322
431	20241118	130600	452866878	1954	1954	1954	1954	0
432	20241118	130500	452866878	1954	1954	1954	1954	18
433	20241118	130400	452831706	1954	1954	1954	1954	0
434	20241118	130300	452831706	1954	1954	1954	1954	0
435	20241118	130200	452831706	1954	1954	1954	1954	251
436	20241118	130100	452341252	1954	1951	1954	1951	1250
437	20241118	130000	449900943	1951	1946	1951	1945	935
438	20241118	125900	448078455	1945	1950	1950	1945	1008
439	20241118	125800	446117169	1951	1951	1951	1951	29
440	20241118	125700	446060590	1950	1948	1950	1948	139
441	20241118	125600	445789768	1948	1951	1951	1948	718
442	20241118	125500	444391098	1948	1951	1951	1948	2175
443	20241118	125400	440151425	1951	1951	1951	1951	1080
444	20241118	125300	438044345	1952	1951	1952	1951	308
445	20241118	125200	437443435	1952	1951	1952	1951	3
446	20241118	125100	437437580	1952	1952	1952	1951	132
447	20241118	125000	437180016	1952	1952	1952	1952	0
448	20241118	124900	437180016	1952	1952	1952	1952	366
449	20241118	124800	436465584	1952	1952	1952	1952	0
450	20241118	124700	436465584	1952	1952	1952	1952	2
451	20241118	124600	436461680	1952	1957	1957	1952	938
452	20241118	124500	434628146	1958	1954	1958	1954	11
453	20241118	124400	434606612	1959	1958	1959	1958	11
454	20241118	124300	434585067	1958	1956	1958	1956	153
455	20241118	124200	434285787	1956	1952	1956	1951	25
456	20241118	124100	434236996	1952	1952	1952	1952	331
457	20241118	124000	433590884	1951	1952	1952	1951	1237
458	20241118	123900	431177065	1952	1952	1952	1952	11
459	20241118	123800	431155593	1952	1952	1952	1952	302
460	20241118	123700	430566089	1952	1952	1952	1952	101
461	20241118	123600	430368937	1955	1956	1956	1955	24
462	20241118	123500	430322005	1956	1956	1956	1956	0
463	20241118	123400	430322005	1956	1956	1956	1956	41
464	20241118	123300	430241809	1952	1952	1952	1952	705
465	20241118	123200	428865649	1952	1953	1953	1951	1323
466	20241118	123100	426283075	1953	1954	1956	1953	289
467	20241118	123000	425718259	1952	1956	1956	1952	339
468	20241118	122900	425056245	1956	1957	1957	1956	50
469	20241118	122800	424958443	1956	1956	1956	1956	300
470	20241118	122700	424371643	1956	1961	1961	1956	202
471	20241118	122600	423976503	1960	1964	1965	1960	58
472	20241118	122500	423862544	1960	1956	1960	1956	573
473	20241118	122400	422740739	1957	1961	1963	1957	306
474	20241118	122300	422140614	1961	1960	1963	1957	8487
475	20241118	122200	405506412	1960	1964	1964	1960	2176
476	20241118	122100	401239366	1969	1969	1969	1969	29
477	20241118	122000	401182265	1965	1969	1969	1965	93
478	20241118	121900	400999350	1965	1966	1966	1965	880
479	20241118	121800	399269925	1966	1967	1967	1966	10
480	20241118	121700	399250260	1964	1967	1967	1964	8523
481	20241118	121600	382490867	1968	1968	1968	1968	300
482	20241118	121500	381900467	1968	1969	1969	1968	361
483	20241118	121400	381189705	1970	1970	1970	1969	748
484	20241118	121300	379716851	1970	1970	1970	1970	604
485	20241118	121200	378526971	1976	1969	1976	1969	8
486	20241118	121100	378511210	1969	1969	1969	1969	0
487	20241118	121000	378511210	1969	1969	1969	1969	0
488	20241118	120900	378511210	1969	1969	1969	1969	19
489	20241118	120800	378473799	1968	1967	1968	1967	560
490	20241118	120700	377371960	1970	1976	1976	1967	1049
491	20241118	120600	375308258	1969	1971	1971	1969	172
492	20241118	120500	374969421	1977	1977	1977	1977	10
493	20241118	120400	374949651	1978	1978	1978	1978	0
494	20241118	120300	374949651	1978	1978	1978	1978	4
495	20241118	120200	374941739	1979	1979	1979	1979	4
496	20241118	120100	374933823	1979	1974	1979	1974	1517
497	20241118	120000	371939260	1974	1974	1979	1974	83
498	20241118	115900	371775393	1970	1970	1970	1970	266
499	20241118	115800	371251373	1970	1970	1970	1970	114
500	20241118	115700	371026793	1970	1970	1970	1970	425
501	20241118	115600	370189543	1970	1973	1973	1970	302
502	20241118	115500	369594447	1973	1980	1980	1973	418
503	20241118	115400	368767318	1980	1974	1980	1974	1393
504	20241118	115300	366013841	1974	1973	1974	1973	241
505	20241118	115200	365538344	1973	1973	1973	1973	40
506	20241118	115100	365459424	1973	1972	1973	1972	292
507	20241118	115000	364883590	1972	1972	1972	1972	55
508	20241118	114900	364775130	1972	1970	1972	1970	5312
509	20241118	114800	354310488	1970	1970	1970	1970	1564
510	20241118	114700	351229408	1970	1969	1970	1969	51
511	20241118	114600	351128939	1970	1970	1970	1970	0
512	20241118	114500	351128939	1970	1969	1970	1969	17
513	20241118	114400	351095465	1968	1968	1968	1968	100
514	20241118	114300	350898665	1969	1970	1970	1969	94
515	20241118	114200	350713576	1970	1971	1971	1970	274
516	20241118	114100	350173793	1971	1970	1971	1970	9
517	20241118	114000	350156059	1971	1970	1971	1970	1906
518	20241118	113900	346400968	1970	1970	1970	1970	2703
519	20241118	113800	341076058	1970	1967	1970	1967	211
520	20241118	113700	340661015	1967	1967	1967	1966	147
521	20241118	113600	340371969	1966	1966	1966	1966	1020
522	20241118	113500	338366649	1966	1967	1967	1966	449
523	20241118	113400	337483515	1967	1970	1970	1967	416
524	20241118	113300	336664643	1971	1971	1971	1971	50
525	20241118	113200	336566093	1971	1971	1971	1971	54
526	20241118	113100	336459659	1971	1971	1971	1971	0
527	20241118	113000	336459659	1971	1967	1971	1967	3
528	20241118	112900	336453754	1967	1967	1967	1966	98
529	20241118	112800	336261061	1967	1967	1967	1967	500
530	20241118	112700	335277561	1967	1967	1967	1967	27
531	20241118	112600	335224452	1966	1966	1966	1966	0
532	20241118	112500	335224452	1966	1966	1966	1966	146
533	20241118	112400	334937416	1966	1966	1966	1966	316
534	20241118	112300	334316160	1965	1967	1967	1965	500
535	20241118	112200	333333264	1967	1967	1967	1967	391
536	20241118	112100	332564167	1967	1967	1967	1967	306
537	20241118	112000	331962265	1968	1970	1970	1968	965
538	20241118	111900	330061943	1971	1971	1974	1971	406
539	20241118	111800	329261697	1971	1972	1972	1971	1973
540	20241118	111700	325372763	1972	1972	1972	1972	0
541	20241118	111600	325372763	1972	1972	1972	1972	641
542	20241118	111500	324108711	1972	1972	1972	1972	0
543	20241118	111400	324108711	1972	1971	1972	1971	4325
544	20241118	111300	315583836	1971	1971	1971	1971	50
545	20241118	111200	315485286	1971	1971	1971	1971	1
546	20241118	111100	315483315	1971	1971	1971	1970	122
547	20241118	111000	315242973	1970	1970	1970	1970	121
548	20241118	110900	315004603	1970	1970	1970	1970	0
549	20241118	110800	315004603	1970	1969	1970	1969	503
550	20241118	110700	314014193	1970	1970	1970	1970	35
551	20241118	110600	313945243	1970	1970	1970	1970	616
552	20241118	110500	312731723	1969	1969	1969	1969	695
553	20241118	110400	311363268	1969	1969	1971	1969	247
554	20241118	110300	310876901	1969	1970	1970	1969	230
555	20241118	110200	310424024	1970	1974	1974	1970	285
556	20241118	110100	309862530	1974	1969	1974	1969	455
557	20241118	110000	308966514	1970	1970	1970	1970	239
558	20241118	105900	308495684	1970	1970	1970	1970	1318
559	20241118	105800	305899224	1969	1969	1969	1969	0
560	20241118	105700	305899224	1969	1969	1969	1969	2
561	20241118	105600	305895286	1969	1969	1969	1969	1
562	20241118	105500	305893317	1970	1970	1970	1970	27
563	20241118	105400	305840127	1970	1970	1970	1970	1
564	20241118	105300	305838157	1970	1970	1970	1970	10
565	20241118	105200	305818457	1965	1966	1970	1965	1909
566	20241118	105100	302067003	1966	1966	1966	1966	600
567	20241118	105000	300887403	1967	1967	1967	1967	226
568	20241118	104900	300442861	1967	1967	1967	1967	29
569	20241118	104800	300385818	1968	1968	1968	1968	740
570	20241118	104700	298929498	1968	1971	1977	1968	683
571	20241118	104600	297584896	1973	1973	1973	1973	508
572	20241118	104500	296582612	1975	1975	1977	1975	420
573	20241118	104400	295752972	1977	1977	1977	1977	31
574	20241118	104300	295691685	1977	1977	1977	1974	812
575	20241118	104200	294088441	1977	1975	1977	1975	154
576	20241118	104100	293784003	1975	1968	1975	1968	460
577	20241118	104000	292876001	1968	1969	1969	1968	262
578	20241118	103900	292360292	1970	1972	1972	1970	701
579	20241118	103800	290979288	1974	1974	1974	1974	4
580	20241118	103700	290971392	1974	1974	1974	1974	6
581	20241118	103600	290959548	1975	1975	1975	1974	12
582	20241118	103500	290935858	1975	1975	1975	1975	2
583	20241118	103400	290931908	1974	1974	1975	1973	196
584	20241118	103300	290545147	1974	1975	1979	1974	722
585	20241118	103200	289119175	1976	1976	1976	1976	0
586	20241118	103100	289119175	1976	1977	1977	1976	21
587	20241118	103000	289077659	1977	1977	1977	1977	66
588	20241118	102900	288947177	1977	1977	1977	1977	335
589	20241118	102800	288284882	1977	1976	1977	1976	115
590	20241118	102700	288057532	1975	1975	1975	1975	7
591	20241118	102600	288043707	1977	1977	1977	1977	1
592	20241118	102500	288041730	1980	1978	1980	1977	122
593	20241118	102400	287800350	1980	1980	1980	1980	44
594	20241118	102300	287713230	1980	1980	1980	1980	6
595	20241118	102200	287701350	1980	1977	1980	1977	330
596	20241118	102100	287048883	1977	1981	1985	1977	1021
597	20241118	102000	285027440	1986	1986	1986	1986	50
598	20241118	101900	284928140	1988	1986	1988	1986	156
599	20241118	101800	284618310	1985	1986	1987	1985	946
600	20241118	101700	282738854	1987	1985	1987	1985	2212
601	20241118	101600	278345976	1985	1985	1985	1985	0
602	20241118	101500	278345976	1985	1969	1985	1969	6154
603	20241118	101400	266154607	1969	1970	1970	1969	30
604	20241118	101300	266095519	1969	1970	1970	1969	997
605	20241118	101200	264131434	1970	1970	1970	1970	765
606	20241118	101100	262624384	1970	1978	1978	1970	69
607	20241118	101000	262488285	1978	1979	1979	1970	536
608	20241118	100900	261432075	1980	1980	1980	1980	34
609	20241118	100800	261364755	1980	1980	1980	1980	710
610	20241118	100700	259958955	1968	1976	1976	1968	1073
611	20241118	100600	257842758	1977	1979	1980	1977	172
612	20241118	100500	257502311	1980	1980	1980	1980	93
613	20241118	100400	257318171	1980	1981	1981	1980	5274
614	20241118	100300	246875413	1980	1980	1980	1980	639
615	20241118	100200	245610193	1980	1981	1981	1980	153
616	20241118	100100	245307101	1981	1982	1982	1981	729
617	20241118	100000	243862225	1982	1983	1983	1975	257
618	20241118	095900	243352844	1983	1983	1983	1983	468
619	20241118	095800	242424800	1984	1983	1984	1983	1000
620	20241118	095700	240441300	1974	1975	1975	1974	542
621	20241118	095600	239371342	1975	1983	1983	1975	105
622	20241118	095500	239163167	1984	1984	1984	1984	492
623	20241118	095400	238187039	1984	1982	1984	1974	10
624	20241118	095300	238167213	1982	1974	1983	1974	1116
625	20241118	095200	235955454	1974	1981	1981	1974	2009
626	20241118	095100	231975632	1981	1982	1982	1981	756
627	20241118	095000	230477490	1982	1982	1982	1981	106
628	20241118	094900	230267400	1982	1981	1982	1974	1430
629	20241118	094800	227434534	1981	1981	1981	1981	34
630	20241118	094700	227367180	1981	1981	1981	1968	666
631	20241118	094600	226055163	1981	1982	1982	1968	141
632	20241118	094500	225777049	1982	1983	1984	1982	1072
633	20241118	094400	223650833	1981	1973	1981	1973	4624
634	20241118	094300	214511017	1968	1968	1968	1968	1
635	20241118	094200	214509049	1966	1969	1975	1960	9742
636	20241118	094100	195315485	1960	1960	1960	1960	1805
637	20241118	094000	191777685	1960	1960	1961	1960	636
638	20241118	093900	190531037	1960	1971	1971	1960	400
639	20241118	093800	189743742	1971	1972	1972	1971	111
640	20241118	093700	189524851	1959	1959	1959	1959	3
641	20241118	093600	189518974	1974	1973	1974	1958	157
642	20241118	093500	189209613	1973	1972	1973	1970	28
643	20241118	093400	189154400	1957	1974	1974	1957	1539
644	20241118	093300	186140327	1974	1972	1974	1972	1168
645	20241118	093200	183836074	1974	1974	1974	1974	88
646	20241118	093100	183662362	1974	1959	1974	1958	1147
647	20241118	093000	181415229	1959	1957	1959	1957	1014
648	20241118	092900	179429831	1957	1978	1978	1955	2130
649	20241118	092800	175254589	1978	1978	1980	1978	255
650	20241118	092700	174750149	1980	1980	1980	1980	4
651	20241118	092600	174742229	1978	1971	1978	1971	1481
652	20241118	092500	171816431	1971	1971	1974	1971	1408
653	20241118	092400	169038341	1970	1969	1970	1969	96
654	20241118	092300	168849267	1969	1969	1969	1969	823
655	20241118	092200	167228780	1969	1965	1969	1965	70
656	20241118	092100	167091150	1977	1985	1985	1977	1302
657	20241118	092000	164512328	1985	1977	1986	1900	28878
658	20241118	091900	108552949	1977	1989	1990	1977	2630
659	20241118	091800	103334841	1976	1974	1983	1974	4621
660	20241118	091700	94203906	1961	1961	1962	1960	89
661	20241118	091600	94029310	1975	1975	1975	1960	1625
662	20241118	091500	90838078	1976	1948	1977	1948	3092
663	20241118	091400	84783958	1948	1949	1949	1937	245
664	20241118	091300	84306782	1949	1938	1949	1936	603
665	20241118	091200	83135079	1937	1937	1937	1937	13
666	20241118	091100	83109898	1936	1938	1939	1936	12768
667	20241118	091000	58385293	1937	1936	1938	1936	252
668	20241118	090900	57897131	1942	1946	1946	1935	2669
669	20241118	090800	52708735	1946	1958	1959	1946	371
670	20241118	090700	51982468	1959	1938	1960	1937	3252
671	20241118	090600	45670955	1937	1937	1937	1936	2155
672	20241118	090500	41496755	1937	1936	1937	1936	2043
673	20241118	090400	37540266	1937	1922	1938	1910	7547
674	20241118	090300	22975914	1920	1937	1937	1920	589
675	20241118	090200	21844716	1937	1938	1938	1914	403
676	20241118	090100	21073304	1914	1914	1914	1914	2466
677	20241118	090000	16353380	1913	1913	1921	1913	8528