KissMeData/291650/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205900	1942978378	1985	1985	1985	1985	4443
3	20241120	205800	1942978378	1985	1985	1985	1985	0
4	20241120	205700	1942978378	1985	1985	1985	1985	0
5	20241120	205600	1942978378	1985	1985	1985	1985	0
6	20241120	205500	1942978378	1985	1985	1985	1985	0
7	20241120	205400	1942978378	1985	1985	1985	1985	0
8	20241120	205300	1942978378	1985	1985	1985	1985	0
9	20241120	205200	1942978378	1985	1985	1985	1985	0
10	20241120	205100	1942978378	1985	1985	1985	1985	0
11	20241120	205000	1942978378	1985	1985	1985	1985	0
12	20241120	204900	1942978378	1985	1985	1985	1985	0
13	20241120	204800	1942978378	1985	1985	1985	1985	0
14	20241120	204700	1942978378	1985	1985	1985	1985	0
15	20241120	204600	1942978378	1985	1985	1985	1985	0
16	20241120	204500	1942978378	1985	1985	1985	1985	0
17	20241120	204400	1942978378	1985	1985	1985	1985	0
18	20241120	204300	1942978378	1985	1985	1985	1985	0
19	20241120	204200	1942978378	1985	1985	1985	1985	0
20	20241120	204100	1942978378	1985	1985	1985	1985	0
21	20241120	204000	1942978378	1985	1985	1985	1985	0
22	20241120	203900	1942978378	1985	1985	1985	1985	0
23	20241120	203800	1942978378	1985	1985	1985	1985	0
24	20241120	203700	1942978378	1985	1985	1985	1985	0
25	20241120	203600	1942978378	1985	1985	1985	1985	0
26	20241120	203500	1942978378	1985	1985	1985	1985	0
27	20241120	203400	1942978378	1985	1985	1985	1985	0
28	20241120	203300	1942978378	1985	1985	1985	1985	0
29	20241120	203200	1942978378	1985	1985	1985	1985	0
30	20241120	203100	1942978378	1985	1985	1985	1985	0
31	20241120	203000	1942978378	1985	1985	1985	1985	0
32	20241120	202900	1942978378	1985	1985	1985	1985	4443
33	20241120	202800	1942978378	1985	1985	1985	1985	0
34	20241120	202700	1942978378	1985	1985	1985	1985	0
35	20241120	202600	1942978378	1985	1985	1985	1985	0
36	20241120	202500	1942978378	1985	1985	1985	1985	0
37	20241120	202400	1942978378	1985	1985	1985	1985	0
38	20241120	202300	1942978378	1985	1985	1985	1985	0
39	20241120	202200	1942978378	1985	1985	1985	1985	0
40	20241120	202100	1942978378	1985	1985	1985	1985	0
41	20241120	202000	1942978378	1985	1985	1985	1985	0
42	20241120	201900	1942978378	1985	1985	1985	1985	0
43	20241120	201800	1942978378	1985	1985	1985	1985	0
44	20241120	201700	1942978378	1985	1985	1985	1985	0
45	20241120	201600	1942978378	1985	1985	1985	1985	0
46	20241120	201500	1942978378	1985	1985	1985	1985	0
47	20241120	201400	1942978378	1985	1985	1985	1985	0
48	20241120	201300	1942978378	1985	1985	1985	1985	0
49	20241120	201200	1942978378	1985	1985	1985	1985	0
50	20241120	201100	1942978378	1985	1985	1985	1985	0
51	20241120	201000	1942978378	1985	1985	1985	1985	0
52	20241120	200900	1942978378	1985	1985	1985	1985	0
53	20241120	200800	1942978378	1985	1985	1985	1985	0
54	20241120	200700	1942978378	1985	1985	1985	1985	0
55	20241120	200600	1942978378	1985	1985	1985	1985	0
56	20241120	200500	1942978378	1985	1985	1985	1985	0
57	20241120	200400	1942978378	1985	1985	1985	1985	0
58	20241120	200300	1942978378	1985	1985	1985	1985	0
59	20241120	200200	1942978378	1985	1985	1985	1985	0
60	20241120	200100	1942978378	1985	1985	1985	1985	0
61	20241120	200000	1942978378	1985	1985	1985	1985	0
62	20241120	195900	1942978378	1985	1985	1985	1985	4443
63	20241120	195800	1942978378	1985	1985	1985	1985	0
64	20241120	195700	1942978378	1985	1985	1985	1985	0
65	20241120	195600	1942978378	1985	1985	1985	1985	0
66	20241120	195500	1942978378	1985	1985	1985	1985	0
67	20241120	195400	1942978378	1985	1985	1985	1985	0
68	20241120	195300	1942978378	1985	1985	1985	1985	0
69	20241120	195200	1942978378	1985	1985	1985	1985	0
70	20241120	195100	1942978378	1985	1985	1985	1985	0
71	20241120	195000	1942978378	1985	1985	1985	1985	0
72	20241120	194900	1942978378	1985	1985	1985	1985	0
73	20241120	194800	1942978378	1985	1985	1985	1985	0
74	20241120	194700	1942978378	1985	1985	1985	1985	0
75	20241120	194600	1942978378	1985	1985	1985	1985	0
76	20241120	194500	1942978378	1985	1985	1985	1985	0
77	20241120	194400	1942978378	1985	1985	1985	1985	0
78	20241120	194300	1942978378	1985	1985	1985	1985	0
79	20241120	194200	1942978378	1985	1985	1985	1985	0
80	20241120	194100	1942978378	1985	1985	1985	1985	0
81	20241120	194000	1942978378	1985	1985	1985	1985	0
82	20241120	193900	1942978378	1985	1985	1985	1985	0
83	20241120	193800	1942978378	1985	1985	1985	1985	0
84	20241120	193700	1942978378	1985	1985	1985	1985	0
85	20241120	193600	1942978378	1985	1985	1985	1985	0
86	20241120	193500	1942978378	1985	1985	1985	1985	0
87	20241120	193400	1942978378	1985	1985	1985	1985	0
88	20241120	193300	1942978378	1985	1985	1985	1985	0
89	20241120	193200	1942978378	1985	1985	1985	1985	0
90	20241120	193100	1942978378	1985	1985	1985	1985	0
91	20241120	193000	1942978378	1985	1985	1985	1985	0
92	20241120	192900	1942978378	1985	1985	1985	1985	4443
93	20241120	192800	1942978378	1985	1985	1985	1985	0
94	20241120	192700	1942978378	1985	1985	1985	1985	0
95	20241120	192600	1942978378	1985	1985	1985	1985	0
96	20241120	192500	1942978378	1985	1985	1985	1985	0
97	20241120	192400	1942978378	1985	1985	1985	1985	0
98	20241120	192300	1942978378	1985	1985	1985	1985	0
99	20241120	192200	1942978378	1985	1985	1985	1985	0
100	20241120	192100	1942978378	1985	1985	1985	1985	0
101	20241120	192000	1942978378	1985	1985	1985	1985	0
102	20241120	191900	1942978378	1985	1985	1985	1985	0
103	20241120	191800	1942978378	1985	1985	1985	1985	0
104	20241120	191700	1942978378	1985	1985	1985	1985	0
105	20241120	191600	1942978378	1985	1985	1985	1985	0
106	20241120	191500	1942978378	1985	1985	1985	1985	0
107	20241120	191400	1942978378	1985	1985	1985	1985	0
108	20241120	191300	1942978378	1985	1985	1985	1985	0
109	20241120	191200	1942978378	1985	1985	1985	1985	0
110	20241120	191100	1942978378	1985	1985	1985	1985	0
111	20241120	191000	1942978378	1985	1985	1985	1985	0
112	20241120	190900	1942978378	1985	1985	1985	1985	0
113	20241120	190800	1942978378	1985	1985	1985	1985	0
114	20241120	190700	1942978378	1985	1985	1985	1985	0
115	20241120	190600	1942978378	1985	1985	1985	1985	0
116	20241120	190500	1942978378	1985	1985	1985	1985	0
117	20241120	190400	1942978378	1985	1985	1985	1985	0
118	20241120	190300	1942978378	1985	1985	1985	1985	0
119	20241120	190200	1942978378	1985	1985	1985	1985	0
120	20241120	190100	1942978378	1985	1985	1985	1985	0
121	20241120	190000	1942978378	1985	1985	1985	1985	0
122	20241120	185900	1942978378	1985	1985	1985	1985	4443
123	20241120	185800	1942978378	1985	1985	1985	1985	0
124	20241120	185700	1942978378	1985	1985	1985	1985	0
125	20241120	185600	1942978378	1985	1985	1985	1985	0
126	20241120	185500	1942978378	1985	1985	1985	1985	0
127	20241120	185400	1942978378	1985	1985	1985	1985	0
128	20241120	185300	1942978378	1985	1985	1985	1985	0
129	20241120	185200	1942978378	1985	1985	1985	1985	0
130	20241120	185100	1942978378	1985	1985	1985	1985	0
131	20241120	185000	1942978378	1985	1985	1985	1985	0
132	20241120	184900	1942978378	1985	1985	1985	1985	0
133	20241120	184800	1942978378	1985	1985	1985	1985	0
134	20241120	184700	1942978378	1985	1985	1985	1985	0
135	20241120	184600	1942978378	1985	1985	1985	1985	0
136	20241120	184500	1942978378	1985	1985	1985	1985	0
137	20241120	184400	1942978378	1985	1985	1985	1985	0
138	20241120	184300	1942978378	1985	1985	1985	1985	0
139	20241120	184200	1942978378	1985	1985	1985	1985	0
140	20241120	184100	1942978378	1985	1985	1985	1985	0
141	20241120	184000	1942978378	1985	1985	1985	1985	0
142	20241120	183900	1942978378	1985	1985	1985	1985	0
143	20241120	183800	1942978378	1985	1985	1985	1985	0
144	20241120	183700	1942978378	1985	1985	1985	1985	0
145	20241120	183600	1942978378	1985	1985	1985	1985	0
146	20241120	183500	1942978378	1985	1985	1985	1985	0
147	20241120	183400	1942978378	1985	1985	1985	1985	0
148	20241120	183300	1942978378	1985	1985	1985	1985	0
149	20241120	183200	1942978378	1985	1985	1985	1985	0
150	20241120	183100	1942978378	1985	1985	1985	1985	0
151	20241120	183000	1942978378	1985	1985	1985	1985	0
152	20241120	182900	1942978378	1985	1985	1985	1985	4443
153	20241120	182800	1942978378	1985	1985	1985	1985	0
154	20241120	182700	1942978378	1985	1985	1985	1985	0
155	20241120	182600	1942978378	1985	1985	1985	1985	0
156	20241120	182500	1942978378	1985	1985	1985	1985	0
157	20241120	182400	1942978378	1985	1985	1985	1985	0
158	20241120	182300	1942978378	1985	1985	1985	1985	0
159	20241120	182200	1942978378	1985	1985	1985	1985	0
160	20241120	182100	1942978378	1985	1985	1985	1985	0
161	20241120	182000	1942978378	1985	1985	1985	1985	0
162	20241120	181900	1942978378	1985	1985	1985	1985	0
163	20241120	181800	1942978378	1985	1985	1985	1985	0
164	20241120	181700	1942978378	1985	1985	1985	1985	0
165	20241120	181600	1942978378	1985	1985	1985	1985	0
166	20241120	181500	1942978378	1985	1985	1985	1985	0
167	20241120	181400	1942978378	1985	1985	1985	1985	0
168	20241120	181300	1942978378	1985	1985	1985	1985	0
169	20241120	181200	1942978378	1985	1985	1985	1985	0
170	20241120	181100	1942978378	1985	1985	1985	1985	0
171	20241120	181000	1942978378	1985	1985	1985	1985	0
172	20241120	180900	1942978378	1985	1985	1985	1985	0
173	20241120	180800	1942978378	1985	1985	1985	1985	0
174	20241120	180700	1942978378	1985	1985	1985	1985	0
175	20241120	180600	1942978378	1985	1985	1985	1985	0
176	20241120	180500	1942978378	1985	1985	1985	1985	0
177	20241120	180400	1942978378	1985	1985	1985	1985	0
178	20241120	180300	1942978378	1985	1985	1985	1985	0
179	20241120	180200	1942978378	1985	1985	1985	1985	0
180	20241120	180100	1942978378	1985	1985	1985	1985	0
181	20241120	180000	1942978378	1985	1985	1985	1985	0
182	20241120	175900	1942978378	1985	1985	1985	1985	4443
183	20241120	175800	1942978378	1985	1985	1985	1985	0
184	20241120	175700	1942978378	1985	1985	1985	1985	0
185	20241120	175600	1942978378	1985	1985	1985	1985	0
186	20241120	175500	1942978378	1985	1985	1985	1985	0
187	20241120	175400	1942978378	1985	1985	1985	1985	0
188	20241120	175300	1942978378	1985	1985	1985	1985	0
189	20241120	175200	1942978378	1985	1985	1985	1985	0
190	20241120	175100	1942978378	1985	1985	1985	1985	0
191	20241120	175000	1942978378	1985	1985	1985	1985	0
192	20241120	174900	1942978378	1985	1985	1985	1985	0
193	20241120	174800	1942978378	1985	1985	1985	1985	0
194	20241120	174700	1942978378	1985	1985	1985	1985	0
195	20241120	174600	1942978378	1985	1985	1985	1985	0
196	20241120	174500	1942978378	1985	1985	1985	1985	0
197	20241120	174400	1942978378	1985	1985	1985	1985	0
198	20241120	174300	1942978378	1985	1985	1985	1985	0
199	20241120	174200	1942978378	1985	1985	1985	1985	0
200	20241120	174100	1942978378	1985	1985	1985	1985	0
201	20241120	174000	1942978378	1985	1985	1985	1985	0
202	20241120	173900	1942978378	1985	1985	1985	1985	0
203	20241120	173800	1942978378	1985	1985	1985	1985	0
204	20241120	173700	1942978378	1985	1985	1985	1985	0
205	20241120	173600	1942978378	1985	1985	1985	1985	0
206	20241120	173500	1942978378	1985	1985	1985	1985	0
207	20241120	173400	1942978378	1985	1985	1985	1985	0
208	20241120	173300	1942978378	1985	1985	1985	1985	0
209	20241120	173200	1942978378	1985	1985	1985	1985	0
210	20241120	173100	1942978378	1985	1985	1985	1985	0
211	20241120	173000	1942978378	1985	1985	1985	1985	0
212	20241120	172900	1942978378	1985	1985	1985	1985	4443
213	20241120	172800	1942978378	1985	1985	1985	1985	0
214	20241120	172700	1942978378	1985	1985	1985	1985	0
215	20241120	172600	1942978378	1985	1985	1985	1985	0
216	20241120	172500	1942978378	1985	1985	1985	1985	0
217	20241120	172400	1942978378	1985	1985	1985	1985	0
218	20241120	172300	1942978378	1985	1985	1985	1985	0
219	20241120	172200	1942978378	1985	1985	1985	1985	0
220	20241120	172100	1942978378	1985	1985	1985	1985	0
221	20241120	172000	1942978378	1985	1985	1985	1985	0
222	20241120	171900	1942978378	1985	1985	1985	1985	0
223	20241120	171800	1942978378	1985	1985	1985	1985	0
224	20241120	171700	1942978378	1985	1985	1985	1985	0
225	20241120	171600	1942978378	1985	1985	1985	1985	0
226	20241120	171500	1942978378	1985	1985	1985	1985	0
227	20241120	171400	1942978378	1985	1985	1985	1985	0
228	20241120	171300	1942978378	1985	1985	1985	1985	0
229	20241120	171200	1942978378	1985	1985	1985	1985	0
230	20241120	171100	1942978378	1985	1985	1985	1985	0
231	20241120	171000	1942978378	1985	1985	1985	1985	0
232	20241120	170900	1942978378	1985	1985	1985	1985	0
233	20241120	170800	1942978378	1985	1985	1985	1985	0
234	20241120	170700	1942978378	1985	1985	1985	1985	0
235	20241120	170600	1942978378	1985	1985	1985	1985	0
236	20241120	170500	1942978378	1985	1985	1985	1985	0
237	20241120	170400	1942978378	1985	1985	1985	1985	0
238	20241120	170300	1942978378	1985	1985	1985	1985	0
239	20241120	170200	1942978378	1985	1985	1985	1985	0
240	20241120	170100	1942978378	1985	1985	1985	1985	0
241	20241120	170000	1942978378	1985	1985	1985	1985	0
242	20241120	165900	1942978378	1985	1985	1985	1985	4443
243	20241120	165800	1942978378	1985	1985	1985	1985	0
244	20241120	165700	1942978378	1985	1985	1985	1985	0
245	20241120	165600	1942978378	1985	1985	1985	1985	0
246	20241120	165500	1942978378	1985	1985	1985	1985	0
247	20241120	165400	1942978378	1985	1985	1985	1985	0
248	20241120	165300	1942978378	1985	1985	1985	1985	0
249	20241120	165200	1942978378	1985	1985	1985	1985	0
250	20241120	165100	1942978378	1985	1985	1985	1985	0
251	20241120	165000	1942978378	1985	1985	1985	1985	0
252	20241120	164900	1942978378	1985	1985	1985	1985	0
253	20241120	164800	1942978378	1985	1985	1985	1985	0
254	20241120	164700	1942978378	1985	1985	1985	1985	0
255	20241120	164600	1942978378	1985	1985	1985	1985	0
256	20241120	164500	1942978378	1985	1985	1985	1985	0
257	20241120	164400	1942978378	1985	1985	1985	1985	0
258	20241120	164300	1942978378	1985	1985	1985	1985	0
259	20241120	164200	1942978378	1985	1985	1985	1985	0
260	20241120	164100	1942978378	1985	1985	1985	1985	0
261	20241120	164000	1942978378	1985	1985	1985	1985	0
262	20241120	163900	1942978378	1985	1985	1985	1985	0
263	20241120	163800	1942978378	1985	1985	1985	1985	0
264	20241120	163700	1942978378	1985	1985	1985	1985	0
265	20241120	163600	1942978378	1985	1985	1985	1985	0
266	20241120	163500	1942978378	1985	1985	1985	1985	0
267	20241120	163400	1942978378	1985	1985	1985	1985	0
268	20241120	163300	1942978378	1985	1985	1985	1985	0
269	20241120	163200	1942978378	1985	1985	1985	1985	0
270	20241120	163100	1942978378	1985	1985	1985	1985	0
271	20241120	163000	1942978378	1985	1985	1985	1985	0
272	20241120	162900	1942978378	1985	1985	1985	1985	4443
273	20241120	162800	1942978378	1985	1985	1985	1985	0
274	20241120	162700	1942978378	1985	1985	1985	1985	0
275	20241120	162600	1942978378	1985	1985	1985	1985	0
276	20241120	162500	1942978378	1985	1985	1985	1985	0
277	20241120	162400	1942978378	1985	1985	1985	1985	0
278	20241120	162300	1942978378	1985	1985	1985	1985	0
279	20241120	162200	1942978378	1985	1985	1985	1985	0
280	20241120	162100	1942978378	1985	1985	1985	1985	0
281	20241120	162000	1942978378	1985	1985	1985	1985	0
282	20241120	161900	1942978378	1985	1985	1985	1985	0
283	20241120	161800	1942978378	1985	1985	1985	1985	0
284	20241120	161700	1942978378	1985	1985	1985	1985	0
285	20241120	161600	1942978378	1985	1985	1985	1985	0
286	20241120	161500	1942978378	1985	1985	1985	1985	0
287	20241120	161400	1942978378	1985	1985	1985	1985	0
288	20241120	161300	1942978378	1985	1985	1985	1985	0
289	20241120	161200	1942978378	1985	1985	1985	1985	0
290	20241120	161100	1942978378	1985	1985	1985	1985	0
291	20241120	161000	1942978378	1985	1985	1985	1985	0
292	20241120	160900	1942978378	1985	1985	1985	1985	0
293	20241120	160800	1942978378	1985	1985	1985	1985	0
294	20241120	160700	1942978378	1985	1985	1985	1985	0
295	20241120	160600	1942978378	1985	1985	1985	1985	0
296	20241120	160500	1942978378	1985	1985	1985	1985	0
297	20241120	160400	1942978378	1985	1985	1985	1985	0
298	20241120	160300	1942978378	1985	1985	1985	1985	0
299	20241120	160200	1942978378	1985	1985	1985	1985	0
300	20241120	160100	1942978378	1985	1985	1985	1985	0
301	20241120	160000	1942978378	1985	1985	1985	1985	0
302	20241120	155900	1942978378	1985	1985	1985	1985	4443
303	20241120	155800	1942978378	1985	1985	1985	1985	0
304	20241120	155700	1942978378	1985	1985	1985	1985	0
305	20241120	155600	1942978378	1985	1985	1985	1985	0
306	20241120	155500	1942978378	1985	1985	1985	1985	0
307	20241120	155400	1942978378	1985	1985	1985	1985	0
308	20241120	155300	1942978378	1985	1985	1985	1985	0
309	20241120	155200	1942978378	1985	1985	1985	1985	0
310	20241120	155100	1942978378	1985	1985	1985	1985	0
311	20241120	155000	1942978378	1985	1985	1985	1985	0
312	20241120	154900	1942978378	1985	1985	1985	1985	0
313	20241120	154800	1942978378	1985	1985	1985	1985	0
314	20241120	154700	1942978378	1985	1985	1985	1985	0
315	20241120	154600	1942978378	1985	1985	1985	1985	0
316	20241120	154500	1942978378	1985	1985	1985	1985	0
317	20241120	154400	1942978378	1985	1985	1985	1985	0
318	20241120	154300	1942978378	1985	1985	1985	1985	0
319	20241120	154200	1942978378	1985	1985	1985	1985	0
320	20241120	154100	1942978378	1985	1985	1985	1985	0
321	20241120	154000	1942978378	1985	1985	1985	1985	0
322	20241120	153900	1942978378	1985	1985	1985	1985	0
323	20241120	153800	1942978378	1985	1985	1985	1985	0
324	20241120	153700	1942978378	1985	1985	1985	1985	0
325	20241120	153600	1942978378	1985	1985	1985	1985	0
326	20241120	153500	1942978378	1985	1985	1985	1985	0
327	20241120	153400	1942978378	1985	1985	1985	1985	0
328	20241120	153300	1942978378	1985	1985	1985	1985	0
329	20241120	153200	1942978378	1985	1985	1985	1985	0
330	20241120	153100	1942978378	1985	1985	1985	1985	0
331	20241120	153000	1942978378	1985	1985	1985	1985	4443
332	20241120	152900	1934159023	1971	1971	1971	1971	0
333	20241120	152800	1934159023	1971	1971	1971	1971	0
334	20241120	152700	1934159023	1971	1971	1971	1971	0
335	20241120	152600	1934159023	1971	1971	1971	1971	0
336	20241120	152500	1934159023	1971	1971	1971	1971	0
337	20241120	152400	1934159023	1971	1971	1971	1971	0
338	20241120	152300	1934159023	1971	1971	1971	1971	0
339	20241120	152200	1934159023	1971	1971	1971	1971	0
340	20241120	152100	1934159023	1971	1971	1971	1971	0
341	20241120	152000	1934159023	1971	1971	1971	1971	0
342	20241120	151900	1934159023	1971	1975	1975	1971	1466
343	20241120	151800	1931267105	1975	1976	1976	1970	1563
344	20241120	151700	1928185764	1976	1973	1976	1973	1259
345	20241120	151600	1925700149	1972	1979	1979	1972	1753
346	20241120	151500	1922240991	1978	1992	1992	1978	13876
347	20241120	151400	1894688708	1993	1995	1995	1993	335
348	20241120	151300	1894020723	1995	1995	1995	1995	105
349	20241120	151200	1893811248	1995	1995	2000	1995	599
350	20241120	151100	1892616228	1995	1995	1995	1995	936
351	20241120	151000	1890748908	1995	1996	1996	1995	228
352	20241120	150900	1890294041	1996	1999	2010	1996	572
353	20241120	150800	1889150771	2010	2010	2010	1999	524
354	20241120	150700	1888101836	2010	1997	2010	1996	1595
355	20241120	150600	1884913458	1998	1996	2000	1996	927
356	20241120	150500	1883061842	1996	1996	1996	1996	1
357	20241120	150400	1883059846	1992	1992	1992	1992	0
358	20241120	150300	1883059846	1992	1992	1992	1992	308
359	20241120	150200	1882446310	1991	1997	1997	1991	372
360	20241120	150100	1881704864	1995	2000	2000	1995	2578
361	20241120	150000	1876560096	2010	2010	2010	2010	0
362	20241120	145900	1876560096	2010	2000	2010	2000	59
363	20241120	145800	1876441706	2010	2010	2010	2010	1
364	20241120	145700	1876439696	1995	1995	1996	1994	2839
365	20241120	145600	1870775859	1995	2000	2000	1995	1875
366	20241120	145500	1867028052	2005	2005	2005	2005	0
367	20241120	145400	1867028052	2005	2005	2005	2005	0
368	20241120	145300	1867028052	2005	2000	2005	2000	12
369	20241120	145200	1867004047	1999	2010	2010	1999	4695
370	20241120	145100	1857580358	2015	2015	2015	2015	867
371	20241120	145000	1855833353	2015	2010	2015	2010	1076
372	20241120	144900	1853665593	2010	2015	2015	2010	3552
373	20241120	144800	1846511548	2015	2010	2015	2010	3813
374	20241120	144700	1838829493	2005	2010	2015	2005	1896
375	20241120	144600	1835019718	2010	2005	2010	2005	4393
376	20241120	144500	1826200568	2005	2005	2005	2000	1002
377	20241120	144400	1824196558	1999	2005	2005	1990	3349
378	20241120	144300	1817517956	1994	2010	2010	1994	4133
379	20241120	144200	1809268189	1999	1999	1999	1999	977
380	20241120	144100	1807315166	1999	2010	2010	1999	1650
381	20241120	144000	1804015451	2005	2005	2005	2005	0
382	20241120	143900	1804015451	2005	2005	2005	2005	1710
383	20241120	143800	1800586901	2020	2005	2020	2005	1472
384	20241120	143700	1797635386	2010	2010	2010	2010	0
385	20241120	143600	1797635386	2010	2020	2020	2010	3069
386	20241120	143500	1791452896	2025	2015	2025	2015	3524
387	20241120	143400	1784340386	2015	2010	2015	2010	9
388	20241120	143300	1784322276	2015	2015	2015	2015	2278
389	20241120	143200	1779732106	2010	2010	2010	2005	1757
390	20241120	143100	1776200561	2005	2005	2005	2005	2
391	20241120	143000	1776196551	2005	2005	2005	2005	0
392	20241120	142900	1776196551	2005	2005	2005	2005	400
393	20241120	142800	1775394551	2005	2005	2005	2005	68
394	20241120	142700	1775258211	2010	2010	2010	2010	31
395	20241120	142600	1775195901	2010	2010	2010	2010	441
396	20241120	142500	1774309491	2010	2010	2010	2010	503
397	20241120	142400	1773298461	2010	2010	2010	2010	428
398	20241120	142300	1772438181	2005	2005	2005	2005	15
399	20241120	142200	1772408106	2010	2010	2010	2010	0
400	20241120	142100	1772408106	2010	2010	2010	2010	2
401	20241120	142000	1772404086	2005	2010	2015	2005	3387
402	20241120	141900	1765605206	2010	2005	2015	2005	1723
403	20241120	141800	1762141056	2000	2000	2000	2000	0
404	20241120	141700	1762141056	2000	2000	2000	2000	95
405	20241120	141600	1761951056	2000	2005	2005	2000	1008
406	20241120	141500	1759930056	2005	2000	2005	2000	177
407	20241120	141400	1759575811	2005	2005	2005	2005	160
408	20241120	141300	1759255011	2005	2005	2005	2005	0
409	20241120	141200	1759255011	2005	1998	2005	1998	103
410	20241120	141100	1759049210	1998	1998	1998	1998	0
411	20241120	141000	1759049210	1998	1998	1998	1998	0
412	20241120	140900	1759049210	1998	2000	2000	1998	25
413	20241120	140800	1758999230	1999	1999	1999	1999	24
414	20241120	140700	1758951254	1999	2010	2010	1999	486
415	20241120	140600	1757979674	2010	2010	2010	2010	4
416	20241120	140500	1757971634	2005	1999	2005	1999	209
417	20241120	140400	1757553543	2005	1999	2005	1999	58
418	20241120	140300	1757437541	1998	1998	1998	1998	225
419	20241120	140200	1756987991	2010	2010	2010	2010	0
420	20241120	140100	1756987991	2010	2010	2010	2010	0
421	20241120	140000	1756987991	2010	2010	2010	2010	0
422	20241120	135900	1756987991	2010	2010	2010	2010	0
423	20241120	135800	1756987991	2010	1997	2010	1997	20
424	20241120	135700	1756948038	2010	1998	2010	1998	611
425	20241120	135600	1755727248	1998	1994	1998	1994	179
426	20241120	135500	1755369804	1996	1996	1996	1996	500
427	20241120	135400	1754371804	1996	1997	1997	1994	2502
428	20241120	135300	1749378503	1997	2000	2000	1997	1963
429	20241120	135200	1745453752	2000	2005	2005	2000	31
430	20241120	135100	1745391602	2010	2005	2010	2000	77
431	20241120	135000	1745237062	2010	2005	2010	2005	109
432	20241120	134900	1745018272	2005	2005	2005	2005	10
433	20241120	134800	1744998222	2010	2010	2010	2005	147
434	20241120	134700	1744702997	2000	2000	2000	2000	3582
435	20241120	134600	1737538997	2000	2000	2000	2000	0
436	20241120	134500	1737538997	2000	2005	2010	2000	1033
437	20241120	134400	1735471807	2000	2000	2000	2000	3000
438	20241120	134300	1729471807	2005	2010	2010	2005	913
439	20241120	134200	1727641132	2015	2015	2015	2015	1
440	20241120	134100	1727639117	2010	2010	2010	2010	1447
441	20241120	134000	1724730647	2005	2010	2010	2005	4024
442	20241120	133900	1716652377	2015	2010	2015	2010	206
443	20241120	133800	1716238307	2010	2010	2010	2010	7
444	20241120	133700	1716224237	2005	2005	2005	2005	50
445	20241120	133600	1716123987	2005	2010	2010	2005	269
446	20241120	133500	1715583612	2015	2015	2015	2015	0
447	20241120	133400	1715583612	2015	2015	2015	2010	134
448	20241120	133300	1715314102	2010	2010	2010	2010	44
449	20241120	133200	1715225662	2010	2010	2010	2010	1719
450	20241120	133100	1711770472	2015	2015	2015	2015	0
451	20241120	133000	1711770472	2015	2020	2020	2015	21
452	20241120	132900	1711728107	2020	2010	2020	2010	352
453	20241120	132800	1711017567	2015	2015	2015	2015	756
454	20241120	132700	1709494227	2020	2020	2020	2015	502
455	20241120	132600	1708482687	2020	2020	2020	2015	2504
456	20241120	132500	1703434142	2020	2020	2020	2020	14
457	20241120	132400	1703405862	2020	2025	2025	2020	271
458	20241120	132300	1702858437	2020	2020	2020	2020	0
459	20241120	132200	1702858437	2020	2020	2020	2020	100
460	20241120	132100	1702656437	2020	2020	2020	2020	150
461	20241120	132000	1702353437	2015	2010	2015	2010	124
462	20241120	131900	1702104097	2010	2015	2015	2010	2365
463	20241120	131800	1697338947	2015	2015	2015	2015	0
464	20241120	131700	1697338947	2015	2020	2020	2015	17
465	20241120	131600	1697304617	2025	2025	2025	2020	128
466	20241120	131500	1697045537	2025	2020	2025	2020	104
467	20241120	131400	1696835452	2025	2025	2025	2020	243
468	20241120	131300	1696344487	2025	2025	2025	2025	19
469	20241120	131200	1696306012	2025	2025	2025	2025	0
470	20241120	131100	1696306012	2025	2025	2025	2025	0
471	20241120	131000	1696306012	2025	2030	2030	2010	6423
472	20241120	130900	1683345862	2035	2035	2035	2035	9
473	20241120	130800	1683327547	2020	2030	2030	2020	5595
474	20241120	130700	1672008277	2030	2030	2030	2030	473
475	20241120	130600	1671048087	2030	2030	2030	2030	50
476	20241120	130500	1670946587	2035	2030	2035	2030	805
477	20241120	130400	1669312412	2035	2035	2035	2030	533
478	20241120	130300	1668229757	2035	2035	2035	2035	578
479	20241120	130200	1667053527	2030	2035	2035	2030	779
480	20241120	130100	1665470252	2035	2040	2040	2035	201
481	20241120	130000	1665060282	2040	2040	2045	2030	3097
482	20241120	125900	1658735317	2040	2025	2040	2025	9951
483	20241120	125800	1638544107	2025	2010	2025	2010	4790
484	20241120	125700	1628887697	2005	2005	2005	2005	89
485	20241120	125600	1628709252	2005	2005	2005	2005	908
486	20241120	125500	1626888712	2010	2010	2010	2010	222
487	20241120	125400	1626442492	2015	2015	2015	2015	145
488	20241120	125300	1626150317	2015	2015	2015	2015	2
489	20241120	125200	1626146287	2015	2010	2015	2010	3406
490	20241120	125100	1619299747	1999	1999	1999	1999	1
491	20241120	125000	1619297748	1999	2005	2005	1999	5408
492	20241120	124900	1608476955	2005	2005	2005	2005	2
493	20241120	124800	1608472945	2010	2010	2010	2010	500
494	20241120	124700	1607467945	2010	2010	2010	2010	0
495	20241120	124600	1607467945	2010	1999	2010	1999	407
496	20241120	124500	1606649952	1999	2015	2015	1999	3330
497	20241120	124400	1599967562	2015	2010	2015	2010	164
498	20241120	124300	1599637242	2010	2020	2020	2010	1058
499	20241120	124200	1597501092	2020	2005	2025	2005	9215
500	20241120	124100	1578920882	2005	2005	2005	2005	1002
501	20241120	124000	1576911872	2000	2000	2010	2000	3851
502	20241120	123900	1569194132	2000	1998	2000	1998	3074
503	20241120	123800	1563047475	1999	1999	1999	1999	500
504	20241120	123700	1562047975	1999	1990	1999	1990	652
505	20241120	123600	1560746849	1990	1990	1990	1990	503
506	20241120	123500	1559745879	1991	1991	1991	1991	446
507	20241120	123400	1558857893	1992	1992	1992	1992	0
508	20241120	123300	1558857893	1992	1991	1992	1991	51
509	20241120	123200	1558756351	1990	1990	1990	1990	152
510	20241120	123100	1558453871	1990	1990	1990	1990	0
511	20241120	123000	1558453871	1990	1990	1990	1990	340
512	20241120	122900	1557777271	1992	1992	1992	1992	0
513	20241120	122800	1557777271	1992	1992	1992	1992	100
514	20241120	122700	1557578071	1992	1992	1992	1992	0
515	20241120	122600	1557578071	1992	1990	1992	1989	1424
516	20241120	122500	1554744822	1990	1990	1990	1990	1
517	20241120	122400	1554742832	1990	1990	1990	1990	0
518	20241120	122300	1554742832	1990	1991	1991	1990	2022
519	20241120	122200	1550718068	1992	1992	1992	1992	0
520	20241120	122100	1550718068	1992	1992	1992	1991	98
521	20241120	122000	1550522853	1992	1993	1993	1992	494
522	20241120	121900	1549538362	1993	1991	1993	1991	942
523	20241120	121800	1547661956	1991	1992	1992	1991	822
524	20241120	121700	1546024911	1992	1992	1992	1992	0
525	20241120	121600	1546024911	1992	1992	1992	1992	0
526	20241120	121500	1546024911	1992	1992	1992	1992	208
527	20241120	121400	1545610575	1992	1992	1992	1992	1
528	20241120	121300	1545608583	1992	1991	1992	1991	130
529	20241120	121200	1545349751	1991	1992	1992	1991	18
530	20241120	121100	1545313896	1992	1992	1992	1992	34
531	20241120	121000	1545246168	1992	1992	1992	1992	5
532	20241120	120900	1545236208	1992	1992	1992	1992	38
533	20241120	120800	1545160512	1990	1991	1991	1990	2200
534	20241120	120700	1540781406	1999	1999	1999	1999	1
535	20241120	120600	1540779407	1999	1997	1999	1991	3746
536	20241120	120500	1533316644	1997	1997	1997	1997	0
537	20241120	120400	1533316644	1997	1998	1998	1997	2
538	20241120	120300	1533312649	1999	1999	1999	1999	0
539	20241120	120200	1533312649	1999	1999	1999	1998	5
540	20241120	120100	1533302655	2000	1999	2000	1998	934
541	20241120	120000	1531435050	1999	1998	1999	1998	102
542	20241120	115900	1531231253	1998	1993	1998	1993	38
543	20241120	115800	1531155509	1992	2000	2000	1992	1502
544	20241120	115700	1528162458	2000	2000	2000	2000	25
545	20241120	115600	1528112458	2000	2005	2005	2000	54
546	20241120	115500	1528004448	2005	2005	2005	2005	1
547	20241120	115400	1528002443	2005	2005	2005	2005	1
548	20241120	115300	1528000438	1991	1992	1992	1991	1049
549	20241120	115200	1525911772	2010	1999	2010	1999	20
550	20241120	115100	1525871682	1994	1990	1994	1990	56
551	20241120	115000	1525760050	1990	1990	1990	1990	100
552	20241120	114900	1525561050	1990	1990	1990	1990	480
553	20241120	114800	1524605850	1990	1990	1990	1990	0
554	20241120	114700	1524605850	1990	1991	1991	1990	491
555	20241120	114600	1523628700	1990	1991	1991	1990	155
556	20241120	114500	1523320247	1990	1994	1994	1990	600
557	20241120	114400	1522125847	1994	1990	1994	1990	7
558	20241120	114300	1522111913	1990	1990	1990	1990	21
559	20241120	114200	1522070123	1990	1991	1991	1989	3015
560	20241120	114100	1516069860	1991	1994	1994	1991	152
561	20241120	114000	1515767035	1994	1994	1994	1993	401
562	20241120	113900	1514967813	1994	1999	1999	1993	226
563	20241120	113800	1514517208	1999	1999	1999	1999	37
564	20241120	113700	1514443245	2000	1997	2000	1993	2884
565	20241120	113600	1508688687	2000	2000	2000	2000	807
566	20241120	113500	1507074687	2000	2000	2000	2000	5
567	20241120	113400	1507064687	2000	2000	2005	1997	3500
568	20241120	113300	1500066652	2010	2010	2010	2010	502
569	20241120	113200	1499057632	2005	2000	2010	2000	1736
570	20241120	113100	1495584772	2000	2010	2010	2000	1570
571	20241120	113000	1492437362	2010	2010	2010	2010	37
572	20241120	112900	1492362992	2010	2005	2010	2005	627
573	20241120	112800	1491105852	2005	2005	2005	2005	1
574	20241120	112700	1491103847	2000	1993	2000	1993	374
575	20241120	112600	1490355854	2005	2005	2005	1999	1877
576	20241120	112500	1486598894	2005	1990	2005	1990	1317
577	20241120	112400	1483977999	1990	1993	1993	1990	2074
578	20241120	112300	1479848760	1992	2015	2015	1991	2499
579	20241120	112200	1474836141	2020	1999	2020	1998	2251
580	20241120	112100	1470314146	1990	1991	1991	1990	1349
581	20241120	112000	1467628610	1999	1999	1999	1999	4
582	20241120	111900	1467620614	1999	1992	1999	1990	1018
583	20241120	111800	1465593643	1999	1999	1999	1999	0
584	20241120	111700	1465593643	1999	1991	1999	1990	1206
585	20241120	111600	1463192509	2005	1991	2005	1991	10
586	20241120	111500	1463172557	2005	2005	2005	1989	35
587	20241120	111400	1463102910	2005	2005	2010	1986	15610
588	20241120	111300	1432019384	2015	2005	2015	2005	288
589	20241120	111200	1431441934	2015	2005	2015	2005	10
590	20241120	111100	1431421874	2025	2020	2030	2000	1196
591	20241120	111000	1429004249	2010	1995	2010	1993	8089
592	20241120	110900	1412834499	1996	1999	1999	1996	833
593	20241120	110800	1411170941	2000	2000	2000	2000	1116
594	20241120	110700	1408938941	2005	2000	2005	1995	1167
595	20241120	110600	1406603456	2000	1992	2010	1992	89
596	20241120	110500	1406425684	1996	2005	2010	1992	17969
597	20241120	110400	1370524525	2005	2010	2020	2005	2918
598	20241120	110300	1364670095	2010	2015	2015	2010	2386
599	20241120	110200	1359872610	2020	2025	2025	2010	549
600	20241120	110100	1358764665	2025	2010	2025	2010	2
601	20241120	110000	1358760630	2025	2015	2025	2010	1001
602	20241120	105900	1356745310	2020	2020	2020	2020	663
603	20241120	105800	1355406050	2020	2025	2025	2020	330
604	20241120	105700	1354738200	2010	2010	2010	2010	1197
605	20241120	105600	1352332230	2010	2020	2020	2010	1091
606	20241120	105500	1350137440	2015	2020	2020	2015	2148
607	20241120	105400	1345808440	2015	2020	2030	2015	361
608	20241120	105300	1345080620	2015	2015	2020	2015	304
609	20241120	105200	1344466945	2015	2020	2020	2015	2530
610	20241120	105100	1339365955	2020	2025	2025	2020	1678
611	20241120	105000	1335971175	2025	2035	2040	2025	3715
612	20241120	104900	1328446275	2025	2020	2025	2020	2369
613	20241120	104800	1323650485	2020	2020	2025	2020	1048
614	20241120	104700	1321530895	2020	2015	2020	2015	722
615	20241120	104600	1320074545	2015	2020	2020	2015	4826
616	20241120	104500	1310349605	2025	2025	2025	2020	699
617	20241120	104400	1308934625	2035	2045	2045	2015	10190
618	20241120	104300	1288310260	2040	2035	2040	2030	2954
619	20241120	104200	1282296320	2035	2035	2040	2035	582
620	20241120	104100	1281109445	2035	2040	2040	2030	4367
621	20241120	104000	1272217485	2040	2050	2050	2040	7056
622	20241120	103900	1257813070	2050	2050	2055	2045	988
623	20241120	103800	1255790845	2050	2055	2055	2050	1979
624	20241120	103700	1251727690	2065	2065	2065	2065	24
625	20241120	103600	1251678130	2065	2060	2065	2055	1534
626	20241120	103500	1248524750	2070	2050	2070	2050	907
627	20241120	103400	1246654480	2050	2055	2060	2050	5007
628	20241120	103300	1236371630	2050	2055	2055	2050	2023
629	20241120	103200	1232221615	2055	2070	2070	2055	953
630	20241120	103100	1230259900	2060	2075	2075	2050	8518
631	20241120	103000	1212753305	2080	2075	2080	2075	3360
632	20241120	102900	1205774255	2075	2070	2075	2060	2367
633	20241120	102800	1200884940	2065	2050	2065	2045	8424
634	20241120	102700	1183575815	2050	2050	2050	2050	4867
635	20241120	102600	1173598465	2050	2060	2060	2050	2894
636	20241120	102500	1167649845	2060	2055	2065	2055	2480
637	20241120	102400	1162550220	2055	2070	2070	2055	7023
638	20241120	102300	1148063650	2070	2075	2075	2070	164
639	20241120	102200	1147724165	2070	2070	2080	2070	1965
640	20241120	102100	1143656605	2070	2085	2090	2070	1995
641	20241120	102000	1139501675	2070	2070	2070	2070	2330
642	20241120	101900	1134678575	2085	2070	2085	2065	1559
643	20241120	101800	1131452595	2070	2075	2080	2070	6419
644	20241120	101700	1118131455	2075	2090	2090	2075	8554
645	20241120	101600	1100348735	2090	2095	2100	2085	2683
646	20241120	101500	1094740080	2095	2100	2100	2085	3178
647	20241120	101400	1088082160	2100	2080	2100	2080	2748
648	20241120	101300	1082325885	2085	2075	2105	2075	10470
649	20241120	101200	1060408845	2065	2065	2080	2060	6265
650	20241120	101100	1047432795	2060	2060	2070	2060	3444
651	20241120	101000	1040313950	2070	2075	2075	2055	3713
652	20241120	100900	1032647135	2075	2070	2085	2055	13596
653	20241120	100800	1004595015	2085	2090	2100	2070	9308
654	20241120	100700	985192535	2100	2095	2115	2090	6738
655	20241120	100600	971072880	2110	2100	2120	2075	11294
656	20241120	100500	947429135	2100	2140	2140	2085	50857
657	20241120	100400	839927785	2140	2080	2145	2080	73458
658	20241120	100300	684050885	2080	2045	2080	2040	5301
659	20241120	100200	673110670	2045	2060	2070	2045	4675
660	20241120	100100	663503825	2070	2075	2085	2060	5867
661	20241120	100000	651365380	2080	2070	2100	2055	20967
662	20241120	095900	607709895	2055	2055	2100	2050	24714
663	20241120	095800	556174730	2060	2045	2080	2045	3381
664	20241120	095700	549219530	2050	2040	2050	2015	10380
665	20241120	095600	528041255	2040	2010	2040	1996	12190
666	20241120	095500	503436171	2010	2005	2010	2005	121
667	20241120	095400	503193086	1995	2000	2010	1995	530
668	20241120	095300	502131806	1992	1999	2005	1990	2521
669	20241120	095200	497092926	2005	1997	2005	1982	6242
670	20241120	095100	484662937	1997	2015	2015	1993	3142
671	20241120	095000	478373780	2020	2005	2020	1999	3838
672	20241120	094900	470680411	2005	2015	2025	2000	6559
673	20241120	094800	457529986	2025	2025	2035	2005	4168
674	20241120	094700	449152276	2020	2040	2040	2020	1046
675	20241120	094600	447026636	2040	2025	2045	2015	7261
676	20241120	094500	432292161	2025	2050	2060	2005	14139
677	20241120	094400	403687476	2050	2055	2060	2040	8271
678	20241120	094300	386720076	2055	2090	2105	2050	30776
679	20241120	094200	322613061	2090	2055	2100	2050	47791
680	20241120	094100	223438416	2055	2015	2060	2010	28796
681	20241120	094000	164644626	2015	2005	2015	1993	3577
682	20241120	093900	157455030	2005	1982	2010	1982	10776
683	20241120	093800	135926174	1980	1984	1985	1980	477
684	20241120	093700	134979877	1986	1986	1986	1986	0
685	20241120	093600	134979877	1986	1971	1986	1970	327
686	20241120	093500	134335578	1971	1970	1971	1970	271
687	20241120	093400	133801703	1966	1968	1971	1966	523
688	20241120	093300	132773183	1968	1971	1971	1968	300
689	20241120	093200	132182033	1971	1971	1971	1971	1
690	20241120	093100	132180062	1971	1969	1971	1967	105
691	20241120	093000	131973381	1971	1970	1971	1969	85
692	20241120	092900	131805978	1970	1972	1972	1970	341
693	20241120	092800	131134087	1972	1972	1973	1971	2605
694	20241120	092700	125997019	1971	1971	1971	1971	10
695	20241120	092600	125977309	1970	1980	1988	1970	173
696	20241120	092500	125635959	1980	1980	1980	1979	4609
697	20241120	092400	116510221	1980	1981	1981	1980	1200
698	20241120	092300	114134087	1992	1981	1992	1981	417
699	20241120	092200	113306735	1980	1985	1985	1980	4227
700	20241120	092100	104926491	1985	1997	1997	1984	811
701	20241120	092000	103316577	1997	1982	1997	1982	6546
702	20241120	091900	90290038	1981	1979	1981	1979	3995
703	20241120	091800	82378601	1979	1965	1979	1965	1515
704	20241120	091700	79381899	1966	1978	1978	1966	882
705	20241120	091600	77645189	1978	1970	1979	1969	28
706	20241120	091500	77589973	1980	1982	1982	1978	6033
707	20241120	091400	65646507	1982	1983	1983	1982	72
708	20241120	091300	65503748	1982	1980	1985	1980	2920
709	20241120	091200	59720072	1980	1960	1987	1960	4528
710	20241120	091100	50800478	1960	1947	1960	1947	2788
711	20241120	091000	45338525	1947	1947	1947	1946	527
712	20241120	090900	44312919	1952	1952	1952	1946	1923
713	20241120	090800	40560115	1952	1951	1952	1946	3303
714	20241120	090700	34129274	1952	1954	1961	1952	3671
715	20241120	090600	26962239	1954	1954	1962	1954	4253
716	20241120	090500	18631533	1954	1964	1964	1954	388
717	20241120	090400	17870096	1965	1965	1965	1965	55
718	20241120	090300	17762021	1965	1959	1965	1959	600
719	20241120	090200	16585182	1960	1960	1960	1960	1256
720	20241120	090100	14123422	1960	1960	1964	1951	4003
721	20241120	090000	6294112	1964	1978	1978	1964	3187