KissMeData/133750/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202600	228723544	1963	1963	1963	1963	2107
3	20241125	202500	228723544	1963	1963	1963	1963	0
4	20241125	202400	228723544	1963	1963	1963	1963	0
5	20241125	202300	228723544	1963	1963	1963	1963	0
6	20241125	202200	228723544	1963	1963	1963	1963	0
7	20241125	202100	228723544	1963	1963	1963	1963	0
8	20241125	202000	228723544	1963	1963	1963	1963	0
9	20241125	201900	228723544	1963	1963	1963	1963	0
10	20241125	201800	228723544	1963	1963	1963	1963	0
11	20241125	201700	228723544	1963	1963	1963	1963	0
12	20241125	201600	228723544	1963	1963	1963	1963	0
13	20241125	201500	228723544	1963	1963	1963	1963	0
14	20241125	201400	228723544	1963	1963	1963	1963	0
15	20241125	201300	228723544	1963	1963	1963	1963	0
16	20241125	201200	228723544	1963	1963	1963	1963	0
17	20241125	201100	228723544	1963	1963	1963	1963	0
18	20241125	201000	228723544	1963	1963	1963	1963	0
19	20241125	200900	228723544	1963	1963	1963	1963	0
20	20241125	200800	228723544	1963	1963	1963	1963	0
21	20241125	200700	228723544	1963	1963	1963	1963	0
22	20241125	200600	228723544	1963	1963	1963	1963	0
23	20241125	200500	228723544	1963	1963	1963	1963	0
24	20241125	200400	228723544	1963	1963	1963	1963	0
25	20241125	200300	228723544	1963	1963	1963	1963	0
26	20241125	200200	228723544	1963	1963	1963	1963	0
27	20241125	200100	228723544	1963	1963	1963	1963	0
28	20241125	200000	228723544	1963	1963	1963	1963	0
29	20241125	195900	228723544	1963	1963	1963	1963	0
30	20241125	195800	228723544	1963	1963	1963	1963	0
31	20241125	195700	228723544	1963	1963	1963	1963	0
32	20241125	195600	228723544	1963	1963	1963	1963	2107
33	20241125	195500	228723544	1963	1963	1963	1963	0
34	20241125	195400	228723544	1963	1963	1963	1963	0
35	20241125	195300	228723544	1963	1963	1963	1963	0
36	20241125	195200	228723544	1963	1963	1963	1963	0
37	20241125	195100	228723544	1963	1963	1963	1963	0
38	20241125	195000	228723544	1963	1963	1963	1963	0
39	20241125	194900	228723544	1963	1963	1963	1963	0
40	20241125	194800	228723544	1963	1963	1963	1963	0
41	20241125	194700	228723544	1963	1963	1963	1963	0
42	20241125	194600	228723544	1963	1963	1963	1963	0
43	20241125	194500	228723544	1963	1963	1963	1963	0
44	20241125	194400	228723544	1963	1963	1963	1963	0
45	20241125	194300	228723544	1963	1963	1963	1963	0
46	20241125	194200	228723544	1963	1963	1963	1963	0
47	20241125	194100	228723544	1963	1963	1963	1963	0
48	20241125	194000	228723544	1963	1963	1963	1963	0
49	20241125	193900	228723544	1963	1963	1963	1963	0
50	20241125	193800	228723544	1963	1963	1963	1963	0
51	20241125	193700	228723544	1963	1963	1963	1963	0
52	20241125	193600	228723544	1963	1963	1963	1963	0
53	20241125	193500	228723544	1963	1963	1963	1963	0
54	20241125	193400	228723544	1963	1963	1963	1963	0
55	20241125	193300	228723544	1963	1963	1963	1963	0
56	20241125	193200	228723544	1963	1963	1963	1963	0
57	20241125	193100	228723544	1963	1963	1963	1963	0
58	20241125	193000	228723544	1963	1963	1963	1963	0
59	20241125	192900	228723544	1963	1963	1963	1963	0
60	20241125	192800	228723544	1963	1963	1963	1963	0
61	20241125	192700	228723544	1963	1963	1963	1963	0
62	20241125	192600	228723544	1963	1963	1963	1963	2107
63	20241125	192500	228723544	1963	1963	1963	1963	0
64	20241125	192400	228723544	1963	1963	1963	1963	0
65	20241125	192300	228723544	1963	1963	1963	1963	0
66	20241125	192200	228723544	1963	1963	1963	1963	0
67	20241125	192100	228723544	1963	1963	1963	1963	0
68	20241125	192000	228723544	1963	1963	1963	1963	0
69	20241125	191900	228723544	1963	1963	1963	1963	0
70	20241125	191800	228723544	1963	1963	1963	1963	0
71	20241125	191700	228723544	1963	1963	1963	1963	0
72	20241125	191600	228723544	1963	1963	1963	1963	0
73	20241125	191500	228723544	1963	1963	1963	1963	0
74	20241125	191400	228723544	1963	1963	1963	1963	0
75	20241125	191300	228723544	1963	1963	1963	1963	0
76	20241125	191200	228723544	1963	1963	1963	1963	0
77	20241125	191100	228723544	1963	1963	1963	1963	0
78	20241125	191000	228723544	1963	1963	1963	1963	0
79	20241125	190900	228723544	1963	1963	1963	1963	0
80	20241125	190800	228723544	1963	1963	1963	1963	0
81	20241125	190700	228723544	1963	1963	1963	1963	0
82	20241125	190600	228723544	1963	1963	1963	1963	0
83	20241125	190500	228723544	1963	1963	1963	1963	0
84	20241125	190400	228723544	1963	1963	1963	1963	0
85	20241125	190300	228723544	1963	1963	1963	1963	0
86	20241125	190200	228723544	1963	1963	1963	1963	0
87	20241125	190100	228723544	1963	1963	1963	1963	0
88	20241125	190000	228723544	1963	1963	1963	1963	0
89	20241125	185900	228723544	1963	1963	1963	1963	0
90	20241125	185800	228723544	1963	1963	1963	1963	0
91	20241125	185700	228723544	1963	1963	1963	1963	0
92	20241125	185600	228723544	1963	1963	1963	1963	2107
93	20241125	185500	228723544	1963	1963	1963	1963	0
94	20241125	185400	228723544	1963	1963	1963	1963	0
95	20241125	185300	228723544	1963	1963	1963	1963	0
96	20241125	185200	228723544	1963	1963	1963	1963	0
97	20241125	185100	228723544	1963	1963	1963	1963	0
98	20241125	185000	228723544	1963	1963	1963	1963	0
99	20241125	184900	228723544	1963	1963	1963	1963	0
100	20241125	184800	228723544	1963	1963	1963	1963	0
101	20241125	184700	228723544	1963	1963	1963	1963	0
102	20241125	184600	228723544	1963	1963	1963	1963	0
103	20241125	184500	228723544	1963	1963	1963	1963	0
104	20241125	184400	228723544	1963	1963	1963	1963	0
105	20241125	184300	228723544	1963	1963	1963	1963	0
106	20241125	184200	228723544	1963	1963	1963	1963	0
107	20241125	184100	228723544	1963	1963	1963	1963	0
108	20241125	184000	228723544	1963	1963	1963	1963	0
109	20241125	183900	228723544	1963	1963	1963	1963	0
110	20241125	183800	228723544	1963	1963	1963	1963	0
111	20241125	183700	228723544	1963	1963	1963	1963	0
112	20241125	183600	228723544	1963	1963	1963	1963	0
113	20241125	183500	228723544	1963	1963	1963	1963	0
114	20241125	183400	228723544	1963	1963	1963	1963	0
115	20241125	183300	228723544	1963	1963	1963	1963	0
116	20241125	183200	228723544	1963	1963	1963	1963	0
117	20241125	183100	228723544	1963	1963	1963	1963	0
118	20241125	183000	228723544	1963	1963	1963	1963	0
119	20241125	182900	228723544	1963	1963	1963	1963	0
120	20241125	182800	228723544	1963	1963	1963	1963	0
121	20241125	182700	228723544	1963	1963	1963	1963	0
122	20241125	182600	228723544	1963	1963	1963	1963	2107
123	20241125	182500	228723544	1963	1963	1963	1963	0
124	20241125	182400	228723544	1963	1963	1963	1963	0
125	20241125	182300	228723544	1963	1963	1963	1963	0
126	20241125	182200	228723544	1963	1963	1963	1963	0
127	20241125	182100	228723544	1963	1963	1963	1963	0
128	20241125	182000	228723544	1963	1963	1963	1963	0
129	20241125	181900	228723544	1963	1963	1963	1963	0
130	20241125	181800	228723544	1963	1963	1963	1963	0
131	20241125	181700	228723544	1963	1963	1963	1963	0
132	20241125	181600	228723544	1963	1963	1963	1963	0
133	20241125	181500	228723544	1963	1963	1963	1963	0
134	20241125	181400	228723544	1963	1963	1963	1963	0
135	20241125	181300	228723544	1963	1963	1963	1963	0
136	20241125	181200	228723544	1963	1963	1963	1963	0
137	20241125	181100	228723544	1963	1963	1963	1963	0
138	20241125	181000	228723544	1963	1963	1963	1963	0
139	20241125	180900	228723544	1963	1963	1963	1963	0
140	20241125	180800	228723544	1963	1963	1963	1963	0
141	20241125	180700	228723544	1963	1963	1963	1963	0
142	20241125	180600	228723544	1963	1963	1963	1963	0
143	20241125	180500	228723544	1963	1963	1963	1963	0
144	20241125	180400	228723544	1963	1963	1963	1963	0
145	20241125	180300	228723544	1963	1963	1963	1963	0
146	20241125	180200	228723544	1963	1963	1963	1963	0
147	20241125	180100	228723544	1963	1963	1963	1963	0
148	20241125	180000	228723544	1963	1963	1963	1963	0
149	20241125	175900	228723544	1963	1963	1963	1963	0
150	20241125	175800	228723544	1963	1963	1963	1963	0
151	20241125	175700	228723544	1963	1963	1963	1963	0
152	20241125	175600	228723544	1963	1963	1963	1963	2107
153	20241125	175500	228723544	1963	1963	1963	1963	0
154	20241125	175400	228723544	1963	1963	1963	1963	0
155	20241125	175300	228723544	1963	1963	1963	1963	0
156	20241125	175200	228723544	1963	1963	1963	1963	0
157	20241125	175100	228723544	1963	1963	1963	1963	0
158	20241125	175000	228723544	1963	1963	1963	1963	0
159	20241125	174900	228723544	1963	1963	1963	1963	0
160	20241125	174800	228723544	1963	1963	1963	1963	0
161	20241125	174700	228723544	1963	1963	1963	1963	0
162	20241125	174600	228723544	1963	1963	1963	1963	0
163	20241125	174500	228723544	1963	1963	1963	1963	0
164	20241125	174400	228723544	1963	1963	1963	1963	0
165	20241125	174300	228723544	1963	1963	1963	1963	0
166	20241125	174200	228723544	1963	1963	1963	1963	0
167	20241125	174100	228723544	1963	1963	1963	1963	0
168	20241125	174000	228723544	1963	1963	1963	1963	0
169	20241125	173900	228723544	1963	1963	1963	1963	0
170	20241125	173800	228723544	1963	1963	1963	1963	0
171	20241125	173700	228723544	1963	1963	1963	1963	0
172	20241125	173600	228723544	1963	1963	1963	1963	0
173	20241125	173500	228723544	1963	1963	1963	1963	0
174	20241125	173400	228723544	1963	1963	1963	1963	0
175	20241125	173300	228723544	1963	1963	1963	1963	0
176	20241125	173200	228723544	1963	1963	1963	1963	0
177	20241125	173100	228723544	1963	1963	1963	1963	0
178	20241125	173000	228723544	1963	1963	1963	1963	0
179	20241125	172900	228723544	1963	1963	1963	1963	0
180	20241125	172800	228723544	1963	1963	1963	1963	0
181	20241125	172700	228723544	1963	1963	1963	1963	0
182	20241125	172600	228723544	1963	1963	1963	1963	2107
183	20241125	172500	228723544	1963	1963	1963	1963	0
184	20241125	172400	228723544	1963	1963	1963	1963	0
185	20241125	172300	228723544	1963	1963	1963	1963	0
186	20241125	172200	228723544	1963	1963	1963	1963	0
187	20241125	172100	228723544	1963	1963	1963	1963	0
188	20241125	172000	228723544	1963	1963	1963	1963	0
189	20241125	171900	228723544	1963	1963	1963	1963	0
190	20241125	171800	228723544	1963	1963	1963	1963	0
191	20241125	171700	228723544	1963	1963	1963	1963	0
192	20241125	171600	228723544	1963	1963	1963	1963	0
193	20241125	171500	228723544	1963	1963	1963	1963	0
194	20241125	171400	228723544	1963	1963	1963	1963	0
195	20241125	171300	228723544	1963	1963	1963	1963	0
196	20241125	171200	228723544	1963	1963	1963	1963	0
197	20241125	171100	228723544	1963	1963	1963	1963	0
198	20241125	171000	228723544	1963	1963	1963	1963	0
199	20241125	170900	228723544	1963	1963	1963	1963	0
200	20241125	170800	228723544	1963	1963	1963	1963	0
201	20241125	170700	228723544	1963	1963	1963	1963	0
202	20241125	170600	228723544	1963	1963	1963	1963	0
203	20241125	170500	228723544	1963	1963	1963	1963	0
204	20241125	170400	228723544	1963	1963	1963	1963	0
205	20241125	170300	228723544	1963	1963	1963	1963	0
206	20241125	170200	228723544	1963	1963	1963	1963	0
207	20241125	170100	228723544	1963	1963	1963	1963	0
208	20241125	170000	228723544	1963	1963	1963	1963	0
209	20241125	165900	228723544	1963	1963	1963	1963	0
210	20241125	165800	228723544	1963	1963	1963	1963	0
211	20241125	165700	228723544	1963	1963	1963	1963	0
212	20241125	165600	228723544	1963	1963	1963	1963	2107
213	20241125	165500	228723544	1963	1963	1963	1963	0
214	20241125	165400	228723544	1963	1963	1963	1963	0
215	20241125	165300	228723544	1963	1963	1963	1963	0
216	20241125	165200	228723544	1963	1963	1963	1963	0
217	20241125	165100	228723544	1963	1963	1963	1963	0
218	20241125	165000	228723544	1963	1963	1963	1963	0
219	20241125	164900	228723544	1963	1963	1963	1963	0
220	20241125	164800	228723544	1963	1963	1963	1963	0
221	20241125	164700	228723544	1963	1963	1963	1963	0
222	20241125	164600	228723544	1963	1963	1963	1963	0
223	20241125	164500	228723544	1963	1963	1963	1963	0
224	20241125	164400	228723544	1963	1963	1963	1963	0
225	20241125	164300	228723544	1963	1963	1963	1963	0
226	20241125	164200	228723544	1963	1963	1963	1963	0
227	20241125	164100	228723544	1963	1963	1963	1963	0
228	20241125	164000	228723544	1963	1963	1963	1963	0
229	20241125	163900	228723544	1963	1963	1963	1963	0
230	20241125	163800	228723544	1963	1963	1963	1963	0
231	20241125	163700	228723544	1963	1963	1963	1963	0
232	20241125	163600	228723544	1963	1963	1963	1963	0
233	20241125	163500	228723544	1963	1963	1963	1963	0
234	20241125	163400	228723544	1963	1963	1963	1963	0
235	20241125	163300	228723544	1963	1963	1963	1963	0
236	20241125	163200	228723544	1963	1963	1963	1963	0
237	20241125	163100	228723544	1963	1963	1963	1963	0
238	20241125	163000	228723544	1963	1963	1963	1963	0
239	20241125	162900	228723544	1963	1963	1963	1963	0
240	20241125	162800	228723544	1963	1963	1963	1963	0
241	20241125	162700	228723544	1963	1963	1963	1963	0
242	20241125	162600	228723544	1963	1963	1963	1963	2107
243	20241125	162500	228723544	1963	1963	1963	1963	0
244	20241125	162400	228723544	1963	1963	1963	1963	0
245	20241125	162300	228723544	1963	1963	1963	1963	0
246	20241125	162200	228723544	1963	1963	1963	1963	0
247	20241125	162100	228723544	1963	1963	1963	1963	0
248	20241125	162000	228723544	1963	1963	1963	1963	0
249	20241125	161900	228723544	1963	1963	1963	1963	0
250	20241125	161800	228723544	1963	1963	1963	1963	0
251	20241125	161700	228723544	1963	1963	1963	1963	0
252	20241125	161600	228723544	1963	1963	1963	1963	0
253	20241125	161500	228723544	1963	1963	1963	1963	0
254	20241125	161400	228723544	1963	1963	1963	1963	0
255	20241125	161300	228723544	1963	1963	1963	1963	0
256	20241125	161200	228723544	1963	1963	1963	1963	0
257	20241125	161100	228723544	1963	1963	1963	1963	0
258	20241125	161000	228723544	1963	1963	1963	1963	0
259	20241125	160900	228723544	1963	1963	1963	1963	0
260	20241125	160800	228723544	1963	1963	1963	1963	0
261	20241125	160700	228723544	1963	1963	1963	1963	0
262	20241125	160600	228723544	1963	1963	1963	1963	0
263	20241125	160500	228723544	1963	1963	1963	1963	0
264	20241125	160400	228723544	1963	1963	1963	1963	0
265	20241125	160300	228723544	1963	1963	1963	1963	0
266	20241125	160200	228723544	1963	1963	1963	1963	0
267	20241125	160100	228723544	1963	1963	1963	1963	0
268	20241125	160000	228723544	1963	1963	1963	1963	0
269	20241125	155900	228723544	1963	1963	1963	1963	0
270	20241125	155800	228723544	1963	1963	1963	1963	0
271	20241125	155700	228723544	1963	1963	1963	1963	0
272	20241125	155600	228723544	1963	1963	1963	1963	2107
273	20241125	155500	228723544	1963	1963	1963	1963	0
274	20241125	155400	228723544	1963	1963	1963	1963	0
275	20241125	155300	228723544	1963	1963	1963	1963	0
276	20241125	155200	228723544	1963	1963	1963	1963	0
277	20241125	155100	228723544	1963	1963	1963	1963	0
278	20241125	155000	228723544	1963	1963	1963	1963	0
279	20241125	154900	228723544	1963	1963	1963	1963	0
280	20241125	154800	228723544	1963	1963	1963	1963	0
281	20241125	154700	228723544	1963	1963	1963	1963	0
282	20241125	154600	228723544	1963	1963	1963	1963	0
283	20241125	154500	228723544	1963	1963	1963	1963	0
284	20241125	154400	228723544	1963	1963	1963	1963	0
285	20241125	154300	228723544	1963	1963	1963	1963	0
286	20241125	154200	228723544	1963	1963	1963	1963	0
287	20241125	154100	228723544	1963	1963	1963	1963	0
288	20241125	154000	228723544	1963	1963	1963	1963	0
289	20241125	153900	228723544	1963	1963	1963	1963	0
290	20241125	153800	228723544	1963	1963	1963	1963	0
291	20241125	153700	228723544	1963	1963	1963	1963	0
292	20241125	153600	228723544	1963	1963	1963	1963	0
293	20241125	153500	228723544	1963	1963	1963	1963	0
294	20241125	153400	228723544	1963	1963	1963	1963	0
295	20241125	153300	228723544	1963	1963	1963	1963	0
296	20241125	153200	228723544	1963	1963	1963	1963	0
297	20241125	153100	228723544	1963	1963	1963	1963	0
298	20241125	153000	228723544	1963	1963	1963	1963	2107
299	20241125	152900	224587503	1965	1965	1965	1965	0
300	20241125	152800	224587503	1965	1965	1965	1965	0
301	20241125	152700	224587503	1965	1965	1965	1965	0
302	20241125	152600	224587503	1965	1965	1965	1965	0
303	20241125	152500	224587503	1965	1965	1965	1965	0
304	20241125	152400	224587503	1965	1965	1965	1965	0
305	20241125	152300	224587503	1965	1965	1965	1965	0
306	20241125	152200	224587503	1965	1965	1965	1965	0
307	20241125	152100	224587503	1965	1965	1965	1965	0
308	20241125	152000	224587503	1965	1965	1965	1965	0
309	20241125	151900	224587503	1965	1965	1965	1963	435
310	20241125	151800	223733325	1965	1965	1969	1965	162
311	20241125	151700	223414783	1964	1964	1964	1964	0
312	20241125	151600	223414783	1964	1963	1964	1963	410
313	20241125	151500	222609756	1962	1967	1967	1962	2085
314	20241125	151400	218515103	1967	1967	1967	1967	10
315	20241125	151300	218495433	1969	1969	1969	1969	0
316	20241125	151200	218495433	1969	1969	1969	1969	0
317	20241125	151100	218495433	1969	1969	1969	1969	112
318	20241125	151000	218274905	1967	1967	1967	1967	31
319	20241125	150900	218213928	1969	1967	1969	1967	2821
320	20241125	150800	212664457	1969	1969	1969	1969	0
321	20241125	150700	212664457	1969	1969	1969	1969	6
322	20241125	150600	212652643	1969	1969	1969	1969	29
323	20241125	150500	212595542	1970	1970	1970	1970	0
324	20241125	150400	212595542	1970	1970	1970	1970	0
325	20241125	150300	212595542	1970	1970	1970	1970	0
326	20241125	150200	212595542	1970	1970	1970	1970	0
327	20241125	150100	212595542	1970	1970	1970	1970	0
328	20241125	150000	212595542	1970	1970	1970	1970	0
329	20241125	145900	212595542	1970	1970	1970	1970	0
330	20241125	145800	212595542	1970	1970	1970	1970	0
331	20241125	145700	212595542	1970	1970	1970	1970	0
332	20241125	145600	212595542	1970	1970	1970	1970	0
333	20241125	145500	212595542	1970	1970	1970	1970	0
334	20241125	145400	212595542	1970	1970	1970	1970	0
335	20241125	145300	212595542	1970	1970	1970	1970	0
336	20241125	145200	212595542	1970	1970	1970	1970	0
337	20241125	145100	212595542	1970	1970	1970	1970	0
338	20241125	145000	212595542	1970	1970	1970	1970	0
339	20241125	144900	212595542	1970	1970	1970	1970	0
340	20241125	144800	212595542	1970	1970	1970	1970	0
341	20241125	144700	212595542	1970	1970	1970	1970	0
342	20241125	144600	212595542	1970	1970	1970	1970	0
343	20241125	144500	212595542	1970	1970	1970	1970	0
344	20241125	144400	212595542	1970	1970	1970	1970	0
345	20241125	144300	212595542	1970	1970	1970	1970	0
346	20241125	144200	212595542	1970	1970	1970	1970	0
347	20241125	144100	212595542	1970	1970	1970	1970	0
348	20241125	144000	212595542	1970	1970	1970	1970	0
349	20241125	143900	212595542	1970	1970	1970	1970	0
350	20241125	143800	212595542	1970	1970	1970	1970	0
351	20241125	143700	212595542	1970	1970	1970	1970	0
352	20241125	143600	212595542	1970	1970	1970	1970	0
353	20241125	143500	212595542	1970	1970	1970	1970	84
354	20241125	143400	212430062	1971	1971	1971	1971	0
355	20241125	143300	212430062	1971	1971	1971	1971	1
356	20241125	143200	212428091	1966	1966	1966	1966	0
357	20241125	143100	212428091	1966	1966	1966	1966	30
358	20241125	143000	212369111	1974	1974	1974	1974	0
359	20241125	142900	212369111	1974	1974	1974	1974	0
360	20241125	142800	212369111	1974	1974	1974	1974	50
361	20241125	142700	212270411	1974	1974	1974	1974	0
362	20241125	142600	212270411	1974	1974	1974	1974	0
363	20241125	142500	212270411	1974	1974	1974	1974	0
364	20241125	142400	212270411	1974	1967	1974	1967	5
365	20241125	142300	212260563	1962	1962	1962	1962	0
366	20241125	142200	212260563	1962	1969	1974	1962	12327
367	20241125	142100	187974650	1964	1964	1964	1964	1200
368	20241125	142000	185617850	1960	1960	1960	1960	0
369	20241125	141900	185617850	1960	1960	1960	1960	0
370	20241125	141800	185617850	1960	1960	1960	1960	44
371	20241125	141700	185531610	1960	1960	1960	1960	1
372	20241125	141600	185529650	1964	1964	1964	1964	0
373	20241125	141500	185529650	1964	1964	1964	1964	0
374	20241125	141400	185529650	1964	1964	1964	1964	0
375	20241125	141300	185529650	1964	1961	1964	1961	61
376	20241125	141200	185410026	1961	1961	1961	1961	0
377	20241125	141100	185410026	1961	1961	1961	1961	0
378	20241125	141000	185410026	1961	1963	1963	1961	990
379	20241125	140900	183468224	1964	1964	1964	1964	0
380	20241125	140800	183468224	1964	1964	1964	1964	0
381	20241125	140700	183468224	1964	1964	1964	1964	76
382	20241125	140600	183318960	1964	1964	1964	1964	0
383	20241125	140500	183318960	1964	1964	1964	1964	1
384	20241125	140400	183316996	1969	1969	1969	1969	0
385	20241125	140300	183316996	1969	1969	1969	1965	537
386	20241125	140200	182261591	1969	1969	1969	1969	0
387	20241125	140100	182261591	1969	1969	1969	1969	15
388	20241125	140000	182232056	1969	1969	1969	1969	0
389	20241125	135900	182232056	1969	1969	1969	1969	0
390	20241125	135800	182232056	1969	1969	1969	1969	364
391	20241125	135700	181515340	1969	1965	1969	1965	28
392	20241125	135600	181460316	1965	1966	1969	1965	78
393	20241125	135500	181307038	1966	1963	1966	1963	6
394	20241125	135400	181295257	1969	1969	1969	1969	0
395	20241125	135300	181295257	1969	1969	1969	1969	0
396	20241125	135200	181295257	1969	1969	1969	1969	0
397	20241125	135100	181295257	1969	1969	1969	1969	0
398	20241125	135000	181295257	1969	1969	1969	1969	0
399	20241125	134900	181295257	1969	1969	1969	1969	0
400	20241125	134800	181295257	1969	1962	1969	1960	325
401	20241125	134700	180658066	1962	1962	1962	1962	0
402	20241125	134600	180658066	1962	1962	1962	1962	15
403	20241125	134500	180628636	1969	1969	1969	1969	0
404	20241125	134400	180628636	1969	1969	1969	1969	0
405	20241125	134300	180628636	1969	1965	1969	1965	15
406	20241125	134200	180599157	1969	1969	1969	1969	0
407	20241125	134100	180599157	1969	1969	1969	1969	1
408	20241125	134000	180597188	1965	1967	1967	1965	985
409	20241125	133900	178660510	1970	1970	1970	1970	0
410	20241125	133800	178660510	1970	1970	1970	1970	0
411	20241125	133700	178660510	1970	1970	1970	1970	0
412	20241125	133600	178660510	1970	1970	1970	1970	0
413	20241125	133500	178660510	1970	1970	1970	1970	10
414	20241125	133400	178640810	1967	1968	1968	1967	60
415	20241125	133300	178522735	1970	1970	1970	1970	0
416	20241125	133200	178522735	1970	1970	1970	1970	2
417	20241125	133100	178518795	1970	1970	1970	1970	0
418	20241125	133000	178518795	1970	1970	1970	1970	0
419	20241125	132900	178518795	1970	1970	1970	1970	0
420	20241125	132800	178518795	1970	1970	1970	1970	0
421	20241125	132700	178518795	1970	1970	1970	1970	0
422	20241125	132600	178518795	1970	1970	1970	1970	0
423	20241125	132500	178518795	1970	1970	1970	1970	0
424	20241125	132400	178518795	1970	1970	1970	1970	25
425	20241125	132300	178469545	1974	1974	1974	1974	0
426	20241125	132200	178469545	1974	1974	1974	1974	1
427	20241125	132100	178467571	1970	1970	1970	1970	132
428	20241125	132000	178207531	1970	1970	1970	1970	50
429	20241125	131900	178109031	1968	1970	1970	1968	1113
430	20241125	131800	175918645	1970	1970	1970	1970	0
431	20241125	131700	175918645	1970	1970	1970	1970	0
432	20241125	131600	175918645	1970	1970	1970	1970	0
433	20241125	131500	175918645	1970	1970	1970	1970	30
434	20241125	131400	175859545	1968	1972	1972	1968	1253
435	20241125	131300	173392957	1974	1974	1974	1974	0
436	20241125	131200	173392957	1974	1974	1974	1974	10
437	20241125	131100	173373217	1974	1974	1974	1974	0
438	20241125	131000	173373217	1974	1974	1974	1974	0
439	20241125	130900	173373217	1974	1974	1974	1974	15
440	20241125	130800	173343607	1974	1974	1974	1974	0
441	20241125	130700	173343607	1974	1974	1974	1974	1
442	20241125	130600	173341633	1973	1973	1973	1973	10
443	20241125	130500	173321903	1975	1974	1975	1974	11
444	20241125	130400	173300179	1975	1972	1975	1972	64
445	20241125	130300	173173958	1972	1968	1972	1968	2776
446	20241125	130200	167707372	1968	1969	1969	1968	249
447	20241125	130100	167217120	1969	1968	1969	1968	1003
448	20241125	130000	165242314	1967	1967	1968	1967	104
449	20241125	125900	165037743	1967	1967	1967	1967	0
450	20241125	125800	165037743	1967	1965	1967	1965	18
451	20241125	125700	165002371	1965	1961	1965	1961	1863
452	20241125	125600	161346085	1962	1962	1962	1962	0
453	20241125	125500	161346085	1962	1962	1962	1962	0
454	20241125	125400	161346085	1962	1962	1962	1962	0
455	20241125	125300	161346085	1962	1962	1962	1962	0
456	20241125	125200	161346085	1962	1962	1962	1962	0
457	20241125	125100	161346085	1962	1962	1962	1962	0
458	20241125	125000	161346085	1962	1962	1962	1962	0
459	20241125	124900	161346085	1962	1962	1962	1962	1
460	20241125	124800	161344123	1963	1963	1963	1963	35
461	20241125	124700	161275418	1964	1964	1964	1964	0
462	20241125	124600	161275418	1964	1964	1964	1964	0
463	20241125	124500	161275418	1964	1964	1964	1964	0
464	20241125	124400	161275418	1964	1964	1964	1964	1
465	20241125	124300	161273454	1960	1960	1960	1960	0
466	20241125	124200	161273454	1960	1962	1962	1960	229
467	20241125	124100	160824606	1964	1964	1964	1964	0
468	20241125	124000	160824606	1964	1964	1964	1964	885
469	20241125	123900	159086466	1964	1964	1964	1964	0
470	20241125	123800	159086466	1964	1964	1964	1964	0
471	20241125	123700	159086466	1964	1964	1964	1964	0
472	20241125	123600	159086466	1964	1961	1964	1953	334
473	20241125	123500	158432644	1963	1961	1963	1960	162
474	20241125	123400	158115068	1963	1963	1963	1963	0
475	20241125	123300	158115068	1963	1961	1963	1961	7
476	20241125	123200	158101331	1961	1961	1961	1961	0
477	20241125	123100	158101331	1961	1966	1966	1961	632
478	20241125	123000	156861337	1967	1967	1967	1967	0
479	20241125	122900	156861337	1967	1967	1967	1967	0
480	20241125	122800	156861337	1967	1967	1967	1967	0
481	20241125	122700	156861337	1967	1964	1967	1964	51
482	20241125	122600	156761170	1965	1966	1966	1965	669
483	20241125	122500	155446579	1967	1967	1967	1966	335
484	20241125	122400	154787639	1968	1968	1968	1968	0
485	20241125	122300	154787639	1968	1968	1968	1968	0
486	20241125	122200	154787639	1968	1968	1968	1968	11
487	20241125	122100	154765991	1968	1968	1968	1968	57
488	20241125	122000	154653815	1969	1969	1969	1969	4
489	20241125	121900	154645939	1969	1969	1969	1969	5
490	20241125	121800	154636094	1969	1969	1969	1969	0
491	20241125	121700	154636094	1969	1969	1969	1969	0
492	20241125	121600	154636094	1969	1969	1969	1969	0
493	20241125	121500	154636094	1969	1969	1969	1969	0
494	20241125	121400	154636094	1969	1969	1969	1969	0
495	20241125	121300	154636094	1969	1969	1969	1969	0
496	20241125	121200	154636094	1969	1969	1969	1969	0
497	20241125	121100	154636094	1969	1968	1969	1968	50
498	20241125	121000	154537691	1968	1968	1968	1968	0
499	20241125	120900	154537691	1968	1966	1968	1962	1065
500	20241125	120800	152444179	1967	1966	1967	1966	500
501	20241125	120700	151461161	1966	1966	1966	1966	0
502	20241125	120600	151461161	1966	1966	1966	1966	0
503	20241125	120500	151461161	1966	1966	1966	1966	0
504	20241125	120400	151461161	1966	1966	1966	1966	0
505	20241125	120300	151461161	1966	1966	1966	1966	1
506	20241125	120200	151459195	1967	1967	1967	1967	0
507	20241125	120100	151459195	1967	1967	1967	1967	1
508	20241125	120000	151457228	1969	1966	1969	1966	182
509	20241125	115900	151099281	1967	1967	1967	1967	0
510	20241125	115800	151099281	1967	1967	1967	1967	0
511	20241125	115700	151099281	1967	1967	1967	1967	0
512	20241125	115600	151099281	1967	1967	1967	1967	0
513	20241125	115500	151099281	1967	1967	1967	1967	5
514	20241125	115400	151089446	1967	1967	1967	1967	0
515	20241125	115300	151089446	1967	1967	1967	1967	0
516	20241125	115200	151089446	1967	1965	1967	1965	3359
517	20241125	115100	144488206	1965	1965	1965	1965	269
518	20241125	115000	143959621	1965	1965	1965	1965	0
519	20241125	114900	143959621	1965	1962	1965	1962	964
520	20241125	114800	142068101	1957	1957	1957	1957	650
521	20241125	114700	140796051	1957	1957	1957	1957	10
522	20241125	114600	140776481	1962	1958	1962	1958	3011
523	20241125	114500	134877770	1957	1956	1957	1956	540
524	20241125	114400	133821108	1955	1955	1955	1955	174
525	20241125	114300	133480938	1955	1949	1955	1949	661
526	20241125	114200	132190267	1950	1950	1950	1950	0
527	20241125	114100	132190267	1950	1950	1950	1950	0
528	20241125	114000	132190267	1950	1950	1950	1950	0
529	20241125	113900	132190267	1950	1953	1953	1950	1165
530	20241125	113800	129918202	1953	1953	1953	1953	0
531	20241125	113700	129918202	1953	1953	1953	1953	0
532	20241125	113600	129918202	1953	1953	1953	1953	0
533	20241125	113500	129918202	1953	1953	1953	1953	0
534	20241125	113400	129918202	1953	1953	1953	1953	1
535	20241125	113300	129916249	1955	1955	1955	1955	0
536	20241125	113200	129916249	1955	1955	1955	1955	0
537	20241125	113100	129916249	1955	1955	1955	1955	0
538	20241125	113000	129916249	1955	1955	1955	1955	0
539	20241125	112900	129916249	1955	1955	1955	1955	0
540	20241125	112800	129916249	1955	1955	1955	1955	2
541	20241125	112700	129912339	1955	1955	1955	1955	1
542	20241125	112600	129910384	1955	1955	1955	1955	0
543	20241125	112500	129910384	1955	1955	1955	1955	0
544	20241125	112400	129910384	1955	1955	1955	1955	0
545	20241125	112300	129910384	1955	1955	1955	1955	0
546	20241125	112200	129910384	1955	1955	1955	1955	0
547	20241125	112100	129910384	1955	1955	1955	1955	0
548	20241125	112000	129910384	1955	1955	1955	1955	30
549	20241125	111900	129851734	1955	1955	1955	1955	10
550	20241125	111800	129832184	1956	1956	1956	1956	0
551	20241125	111700	129832184	1956	1956	1956	1956	0
552	20241125	111600	129832184	1956	1956	1956	1956	12
553	20241125	111500	129808712	1956	1952	1956	1952	153
554	20241125	111400	129510010	1950	1950	1950	1950	0
555	20241125	111300	129510010	1950	1950	1950	1950	0
556	20241125	111200	129510010	1950	1950	1950	1950	0
557	20241125	111100	129510010	1950	1950	1950	1950	0
558	20241125	111000	129510010	1950	1950	1950	1950	100
559	20241125	110900	129315010	1950	1950	1950	1950	0
560	20241125	110800	129315010	1950	1950	1950	1950	0
561	20241125	110700	129315010	1950	1950	1950	1950	0
562	20241125	110600	129315010	1950	1950	1950	1950	16
563	20241125	110500	129283810	1950	1950	1950	1950	60
564	20241125	110400	129166810	1952	1952	1952	1952	0
565	20241125	110300	129166810	1952	1952	1952	1952	0
566	20241125	110200	129166810	1952	1952	1952	1952	0
567	20241125	110100	129166810	1952	1952	1952	1952	0
568	20241125	110000	129166810	1952	1952	1952	1952	0
569	20241125	105900	129166810	1952	1952	1952	1952	1
570	20241125	105800	129164858	1953	1953	1953	1953	0
571	20241125	105700	129164858	1953	1953	1953	1953	0
572	20241125	105600	129164858	1953	1953	1953	1953	0
573	20241125	105500	129164858	1953	1953	1953	1953	0
574	20241125	105400	129164858	1953	1953	1953	1953	0
575	20241125	105300	129164858	1953	1953	1953	1953	0
576	20241125	105200	129164858	1953	1953	1953	1953	0
577	20241125	105100	129164858	1953	1953	1953	1953	0
578	20241125	105000	129164858	1953	1953	1953	1953	1
579	20241125	104900	129162905	1954	1954	1954	1954	0
580	20241125	104800	129162905	1954	1954	1954	1954	0
581	20241125	104700	129162905	1954	1954	1954	1954	0
582	20241125	104600	129162905	1954	1952	1954	1950	1316
583	20241125	104500	126596119	1954	1954	1954	1954	10
584	20241125	104400	126576579	1954	1954	1954	1954	331
585	20241125	104300	125929805	1954	1954	1954	1954	0
586	20241125	104200	125929805	1954	1954	1954	1953	143
587	20241125	104100	125650476	1954	1954	1954	1954	1
588	20241125	104000	125648522	1957	1957	1957	1957	0
589	20241125	103900	125648522	1957	1957	1957	1957	0
590	20241125	103800	125648522	1957	1957	1957	1957	0
591	20241125	103700	125648522	1957	1957	1957	1957	0
592	20241125	103600	125648522	1957	1952	1957	1952	94
593	20241125	103500	125464674	1957	1950	1957	1950	150
594	20241125	103400	125171505	1950	1950	1950	1950	18
595	20241125	103300	125136405	1957	1957	1957	1957	0
596	20241125	103200	125136405	1957	1957	1957	1957	0
597	20241125	103100	125136405	1957	1957	1957	1957	0
598	20241125	103000	125136405	1957	1957	1957	1957	0
599	20241125	102900	125136405	1957	1957	1957	1957	0
600	20241125	102800	125136405	1957	1946	1957	1944	809
601	20241125	102700	123563346	1946	1946	1946	1946	538
602	20241125	102600	122516398	1946	1946	1946	1946	5
603	20241125	102500	122506668	1946	1946	1946	1946	1
604	20241125	102400	122504722	1946	1953	1955	1946	4
605	20241125	102300	122496914	1945	1945	1945	1945	1
606	20241125	102200	122494969	1945	1947	1948	1945	185
607	20241125	102100	122134816	1948	1948	1948	1948	89
608	20241125	102000	121961444	1950	1953	1953	1950	877
609	20241125	101900	120251008	1958	1958	1958	1958	0
610	20241125	101800	120251008	1958	1958	1958	1958	25
611	20241125	101700	120202058	1950	1950	1950	1950	0
612	20241125	101600	120202058	1950	1950	1950	1950	0
613	20241125	101500	120202058	1950	1950	1958	1950	4077
614	20241125	101400	112250808	1951	1952	1952	1951	355
615	20241125	101300	111558104	1959	1954	1959	1953	173
616	20241125	101200	111220122	1954	1954	1954	1954	35
617	20241125	101100	111151732	1956	1956	1956	1956	795
618	20241125	101000	109596712	1956	1954	1956	1954	56
619	20241125	100900	109487276	1953	1955	1955	1953	1252
620	20241125	100800	107041616	1955	1955	1955	1951	1601
621	20241125	100700	103917161	1955	1953	1955	1952	731
622	20241125	100600	102488488	1953	1953	1953	1953	26
623	20241125	100500	102437710	1953	1953	1953	1953	74
624	20241125	100400	102293188	1953	1949	1953	1949	421
625	20241125	100300	101472249	1950	1950	1950	1950	0
626	20241125	100200	101472249	1950	1950	1950	1950	705
627	20241125	100100	100097499	1950	1951	1951	1950	6655
628	20241125	100000	87120194	1951	1952	1952	1951	247
629	20241125	095900	86638150	1954	1954	1954	1954	0
630	20241125	095800	86638150	1954	1954	1954	1954	0
631	20241125	095700	86638150	1954	1954	1954	1954	0
632	20241125	095600	86638150	1954	1954	1954	1954	0
633	20241125	095500	86638150	1954	1954	1954	1954	0
634	20241125	095400	86638150	1954	1954	1954	1954	0
635	20241125	095300	86638150	1954	1954	1954	1954	671
636	20241125	095200	85327016	1953	1949	1953	1949	5956
637	20241125	095100	73708714	1949	1949	1949	1949	0
638	20241125	095000	73708714	1949	1948	1949	1948	306
639	20241125	094900	73112325	1948	1948	1948	1948	343
640	20241125	094800	72444161	1947	1946	1947	1946	693
641	20241125	094700	71095364	1946	1946	1947	1946	127
642	20241125	094600	70848131	1947	1944	1947	1944	1719
643	20241125	094500	67505378	1944	1944	1944	1944	101
644	20241125	094400	67309034	1944	1944	1944	1944	0
645	20241125	094300	67309034	1944	1944	1944	1944	0
646	20241125	094200	67309034	1944	1944	1944	1944	0
647	20241125	094100	67309034	1944	1944	1944	1944	0
648	20241125	094000	67309034	1944	1939	1944	1939	2682
649	20241125	093900	62103459	1940	1940	1940	1940	5
650	20241125	093800	62093759	1940	1934	1940	1934	1592
651	20241125	093700	59012644	1932	1932	1932	1932	0
652	20241125	093600	59012644	1932	1937	1937	1932	264
653	20241125	093500	58502527	1937	1936	1937	1936	108
654	20241125	093400	58293438	1935	1935	1935	1935	429
655	20241125	093300	57463323	1935	1935	1935	1935	0
656	20241125	093200	57463323	1935	1935	1935	1935	0
657	20241125	093100	57463323	1935	1935	1935	1935	0
658	20241125	093000	57463323	1935	1935	1935	1935	0
659	20241125	092900	57463323	1935	1926	1935	1926	25
660	20241125	092800	57415128	1925	1925	1925	1925	0
661	20241125	092700	57415128	1925	1925	1925	1925	10
662	20241125	092600	57395878	1925	1934	1934	1925	2623
663	20241125	092500	52337345	1935	1927	1935	1927	2693
664	20241125	092400	47139794	1927	1927	1927	1927	52
665	20241125	092300	47039590	1927	1926	1927	1926	4716
666	20241125	092200	37956348	1926	1923	1926	1923	3547
667	20241125	092100	31130061	1922	1921	1922	1921	1984
668	20241125	092000	27317080	1921	1921	1921	1921	201
669	20241125	091900	26930959	1921	1921	1921	1921	2
670	20241125	091800	26927117	1920	1921	1921	1920	44
671	20241125	091700	26842636	1921	1921	1921	1921	0
672	20241125	091600	26842636	1921	1921	1921	1921	10
673	20241125	091500	26823426	1922	1922	1922	1922	2
674	20241125	091400	26819582	1917	1917	1917	1917	0
675	20241125	091300	26819582	1917	1917	1918	1917	1270
676	20241125	091200	24384902	1919	1921	1924	1919	64
677	20241125	091100	24261923	1920	1920	1920	1920	0
678	20241125	091000	24261923	1920	1919	1920	1919	2940
679	20241125	090900	18618204	1919	1917	1919	1917	1610
680	20241125	090800	15530299	1917	1912	1917	1912	651
681	20241125	090700	14282958	1911	1912	1912	1911	83
682	20241125	090600	14124332	1916	1911	1916	1910	255
683	20241125	090500	13637052	1911	1909	1916	1909	2230
684	20241125	090400	9374215	1907	1907	1907	1907	0
685	20241125	090300	9374215	1907	1908	1911	1907	161
686	20241125	090200	9066851	1907	1905	1908	1901	805
687	20241125	090100	7534727	1907	1906	1907	1906	475
688	20241125	090000	6629376	1896	1896	1896	1896	3400