KissMeData/037230/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191900	14652138	1921	1921	1921	1921	1029
3	20241112	191800	14652138	1921	1921	1921	1921	0
4	20241112	191700	14652138	1921	1921	1921	1921	0
5	20241112	191600	14652138	1921	1921	1921	1921	0
6	20241112	191500	14652138	1921	1921	1921	1921	0
7	20241112	191400	14652138	1921	1921	1921	1921	0
8	20241112	191300	14652138	1921	1921	1921	1921	0
9	20241112	191200	14652138	1921	1921	1921	1921	0
10	20241112	191100	14652138	1921	1921	1921	1921	0
11	20241112	191000	14652138	1921	1921	1921	1921	0
12	20241112	190900	14652138	1921	1921	1921	1921	0
13	20241112	190800	14652138	1921	1921	1921	1921	0
14	20241112	190700	14652138	1921	1921	1921	1921	0
15	20241112	190600	14652138	1921	1921	1921	1921	0
16	20241112	190500	14652138	1921	1921	1921	1921	0
17	20241112	190400	14652138	1921	1921	1921	1921	0
18	20241112	190300	14652138	1921	1921	1921	1921	0
19	20241112	190200	14652138	1921	1921	1921	1921	0
20	20241112	190100	14652138	1921	1921	1921	1921	0
21	20241112	190000	14652138	1921	1921	1921	1921	0
22	20241112	185900	14652138	1921	1921	1921	1921	0
23	20241112	185800	14652138	1921	1921	1921	1921	0
24	20241112	185700	14652138	1921	1921	1921	1921	0
25	20241112	185600	14652138	1921	1921	1921	1921	0
26	20241112	185500	14652138	1921	1921	1921	1921	0
27	20241112	185400	14652138	1921	1921	1921	1921	0
28	20241112	185300	14652138	1921	1921	1921	1921	0
29	20241112	185200	14652138	1921	1921	1921	1921	0
30	20241112	185100	14652138	1921	1921	1921	1921	0
31	20241112	185000	14652138	1921	1921	1921	1921	0
32	20241112	184900	14652138	1921	1921	1921	1921	1029
33	20241112	184800	14652138	1921	1921	1921	1921	0
34	20241112	184700	14652138	1921	1921	1921	1921	0
35	20241112	184600	14652138	1921	1921	1921	1921	0
36	20241112	184500	14652138	1921	1921	1921	1921	0
37	20241112	184400	14652138	1921	1921	1921	1921	0
38	20241112	184300	14652138	1921	1921	1921	1921	0
39	20241112	184200	14652138	1921	1921	1921	1921	0
40	20241112	184100	14652138	1921	1921	1921	1921	0
41	20241112	184000	14652138	1921	1921	1921	1921	0
42	20241112	183900	14652138	1921	1921	1921	1921	0
43	20241112	183800	14652138	1921	1921	1921	1921	0
44	20241112	183700	14652138	1921	1921	1921	1921	0
45	20241112	183600	14652138	1921	1921	1921	1921	0
46	20241112	183500	14652138	1921	1921	1921	1921	0
47	20241112	183400	14652138	1921	1921	1921	1921	0
48	20241112	183300	14652138	1921	1921	1921	1921	0
49	20241112	183200	14652138	1921	1921	1921	1921	0
50	20241112	183100	14652138	1921	1921	1921	1921	0
51	20241112	183000	14652138	1921	1921	1921	1921	0
52	20241112	182900	14652138	1921	1921	1921	1921	0
53	20241112	182800	14652138	1921	1921	1921	1921	0
54	20241112	182700	14652138	1921	1921	1921	1921	0
55	20241112	182600	14652138	1921	1921	1921	1921	0
56	20241112	182500	14652138	1921	1921	1921	1921	0
57	20241112	182400	14652138	1921	1921	1921	1921	0
58	20241112	182300	14652138	1921	1921	1921	1921	0
59	20241112	182200	14652138	1921	1921	1921	1921	0
60	20241112	182100	14652138	1921	1921	1921	1921	0
61	20241112	182000	14652138	1921	1921	1921	1921	0
62	20241112	181900	14652138	1921	1921	1921	1921	1029
63	20241112	181800	14652138	1921	1921	1921	1921	0
64	20241112	181700	14652138	1921	1921	1921	1921	0
65	20241112	181600	14652138	1921	1921	1921	1921	0
66	20241112	181500	14652138	1921	1921	1921	1921	0
67	20241112	181400	14652138	1921	1921	1921	1921	0
68	20241112	181300	14652138	1921	1921	1921	1921	0
69	20241112	181200	14652138	1921	1921	1921	1921	0
70	20241112	181100	14652138	1921	1921	1921	1921	0
71	20241112	181000	14652138	1921	1921	1921	1921	0
72	20241112	180900	14652138	1921	1921	1921	1921	0
73	20241112	180800	14652138	1921	1921	1921	1921	0
74	20241112	180700	14652138	1921	1921	1921	1921	0
75	20241112	180600	14652138	1921	1921	1921	1921	0
76	20241112	180500	14652138	1921	1921	1921	1921	0
77	20241112	180400	14652138	1921	1921	1921	1921	0
78	20241112	180300	14652138	1921	1921	1921	1921	0
79	20241112	180200	14652138	1921	1921	1921	1921	0
80	20241112	180100	14652138	1921	1921	1921	1921	0
81	20241112	180000	14652138	1921	1921	1921	1921	0
82	20241112	175900	14652138	1921	1921	1921	1921	0
83	20241112	175800	14652138	1921	1921	1921	1921	0
84	20241112	175700	14652138	1921	1921	1921	1921	0
85	20241112	175600	14652138	1921	1921	1921	1921	0
86	20241112	175500	14652138	1921	1921	1921	1921	0
87	20241112	175400	14652138	1921	1921	1921	1921	0
88	20241112	175300	14652138	1921	1921	1921	1921	0
89	20241112	175200	14652138	1921	1921	1921	1921	0
90	20241112	175100	14652138	1921	1921	1921	1921	0
91	20241112	175000	14652138	1921	1921	1921	1921	0
92	20241112	174900	14652138	1921	1921	1921	1921	1029
93	20241112	174800	14652138	1921	1921	1921	1921	0
94	20241112	174700	14652138	1921	1921	1921	1921	0
95	20241112	174600	14652138	1921	1921	1921	1921	0
96	20241112	174500	14652138	1921	1921	1921	1921	0
97	20241112	174400	14652138	1921	1921	1921	1921	0
98	20241112	174300	14652138	1921	1921	1921	1921	0
99	20241112	174200	14652138	1921	1921	1921	1921	0
100	20241112	174100	14652138	1921	1921	1921	1921	0
101	20241112	174000	14652138	1921	1921	1921	1921	0
102	20241112	173900	14652138	1921	1921	1921	1921	0
103	20241112	173800	14652138	1921	1921	1921	1921	0
104	20241112	173700	14652138	1921	1921	1921	1921	0
105	20241112	173600	14652138	1921	1921	1921	1921	0
106	20241112	173500	14652138	1921	1921	1921	1921	0
107	20241112	173400	14652138	1921	1921	1921	1921	0
108	20241112	173300	14652138	1921	1921	1921	1921	0
109	20241112	173200	14652138	1921	1921	1921	1921	0
110	20241112	173100	14652138	1921	1921	1921	1921	0
111	20241112	173000	14652138	1921	1921	1921	1921	0
112	20241112	172900	14652138	1921	1921	1921	1921	0
113	20241112	172800	14652138	1921	1921	1921	1921	0
114	20241112	172700	14652138	1921	1921	1921	1921	0
115	20241112	172600	14652138	1921	1921	1921	1921	0
116	20241112	172500	14652138	1921	1921	1921	1921	0
117	20241112	172400	14652138	1921	1921	1921	1921	0
118	20241112	172300	14652138	1921	1921	1921	1921	0
119	20241112	172200	14652138	1921	1921	1921	1921	0
120	20241112	172100	14652138	1921	1921	1921	1921	0
121	20241112	172000	14652138	1921	1921	1921	1921	0
122	20241112	171900	14652138	1921	1921	1921	1921	1029
123	20241112	171800	14652138	1921	1921	1921	1921	0
124	20241112	171700	14652138	1921	1921	1921	1921	0
125	20241112	171600	14652138	1921	1921	1921	1921	0
126	20241112	171500	14652138	1921	1921	1921	1921	0
127	20241112	171400	14652138	1921	1921	1921	1921	0
128	20241112	171300	14652138	1921	1921	1921	1921	0
129	20241112	171200	14652138	1921	1921	1921	1921	0
130	20241112	171100	14652138	1921	1921	1921	1921	0
131	20241112	171000	14652138	1921	1921	1921	1921	0
132	20241112	170900	14652138	1921	1921	1921	1921	0
133	20241112	170800	14652138	1921	1921	1921	1921	0
134	20241112	170700	14652138	1921	1921	1921	1921	0
135	20241112	170600	14652138	1921	1921	1921	1921	0
136	20241112	170500	14652138	1921	1921	1921	1921	0
137	20241112	170400	14652138	1921	1921	1921	1921	0
138	20241112	170300	14652138	1921	1921	1921	1921	0
139	20241112	170200	14652138	1921	1921	1921	1921	0
140	20241112	170100	14652138	1921	1921	1921	1921	0
141	20241112	170000	14652138	1921	1921	1921	1921	0
142	20241112	165900	14652138	1921	1921	1921	1921	0
143	20241112	165800	14652138	1921	1921	1921	1921	0
144	20241112	165700	14652138	1921	1921	1921	1921	0
145	20241112	165600	14652138	1921	1921	1921	1921	0
146	20241112	165500	14652138	1921	1921	1921	1921	0
147	20241112	165400	14652138	1921	1921	1921	1921	0
148	20241112	165300	14652138	1921	1921	1921	1921	0
149	20241112	165200	14652138	1921	1921	1921	1921	0
150	20241112	165100	14652138	1921	1921	1921	1921	0
151	20241112	165000	14652138	1921	1921	1921	1921	0
152	20241112	164900	14652138	1921	1921	1921	1921	1029
153	20241112	164800	14652138	1921	1921	1921	1921	0
154	20241112	164700	14652138	1921	1921	1921	1921	0
155	20241112	164600	14652138	1921	1921	1921	1921	0
156	20241112	164500	14652138	1921	1921	1921	1921	0
157	20241112	164400	14652138	1921	1921	1921	1921	0
158	20241112	164300	14652138	1921	1921	1921	1921	0
159	20241112	164200	14652138	1921	1921	1921	1921	0
160	20241112	164100	14652138	1921	1921	1921	1921	0
161	20241112	164000	14652138	1921	1921	1921	1921	0
162	20241112	163900	14652138	1921	1921	1921	1921	0
163	20241112	163800	14652138	1921	1921	1921	1921	0
164	20241112	163700	14652138	1921	1921	1921	1921	0
165	20241112	163600	14652138	1921	1921	1921	1921	0
166	20241112	163500	14652138	1921	1921	1921	1921	0
167	20241112	163400	14652138	1921	1921	1921	1921	0
168	20241112	163300	14652138	1921	1921	1921	1921	0
169	20241112	163200	14652138	1921	1921	1921	1921	0
170	20241112	163100	14652138	1921	1921	1921	1921	0
171	20241112	163000	14652138	1921	1921	1921	1921	0
172	20241112	162900	14652138	1921	1921	1921	1921	0
173	20241112	162800	14652138	1921	1921	1921	1921	0
174	20241112	162700	14652138	1921	1921	1921	1921	0
175	20241112	162600	14652138	1921	1921	1921	1921	0
176	20241112	162500	14652138	1921	1921	1921	1921	0
177	20241112	162400	14652138	1921	1921	1921	1921	0
178	20241112	162300	14652138	1921	1921	1921	1921	0
179	20241112	162200	14652138	1921	1921	1921	1921	0
180	20241112	162100	14652138	1921	1921	1921	1921	0
181	20241112	162000	14652138	1921	1921	1921	1921	0
182	20241112	161900	14652138	1921	1921	1921	1921	1029
183	20241112	161800	14652138	1921	1921	1921	1921	0
184	20241112	161700	14652138	1921	1921	1921	1921	0
185	20241112	161600	14652138	1921	1921	1921	1921	0
186	20241112	161500	14652138	1921	1921	1921	1921	0
187	20241112	161400	14652138	1921	1921	1921	1921	0
188	20241112	161300	14652138	1921	1921	1921	1921	0
189	20241112	161200	14652138	1921	1921	1921	1921	0
190	20241112	161100	14652138	1921	1921	1921	1921	0
191	20241112	161000	14652138	1921	1921	1921	1921	0
192	20241112	160900	14652138	1921	1921	1921	1921	0
193	20241112	160800	14652138	1921	1921	1921	1921	0
194	20241112	160700	14652138	1921	1921	1921	1921	0
195	20241112	160600	14652138	1921	1921	1921	1921	0
196	20241112	160500	14652138	1921	1921	1921	1921	0
197	20241112	160400	14652138	1921	1921	1921	1921	0
198	20241112	160300	14652138	1921	1921	1921	1921	0
199	20241112	160200	14652138	1921	1921	1921	1921	0
200	20241112	160100	14652138	1921	1921	1921	1921	0
201	20241112	160000	14652138	1921	1921	1921	1921	0
202	20241112	155900	14652138	1921	1921	1921	1921	0
203	20241112	155800	14652138	1921	1921	1921	1921	0
204	20241112	155700	14652138	1921	1921	1921	1921	0
205	20241112	155600	14652138	1921	1921	1921	1921	0
206	20241112	155500	14652138	1921	1921	1921	1921	0
207	20241112	155400	14652138	1921	1921	1921	1921	0
208	20241112	155300	14652138	1921	1921	1921	1921	0
209	20241112	155200	14652138	1921	1921	1921	1921	0
210	20241112	155100	14652138	1921	1921	1921	1921	0
211	20241112	155000	14652138	1921	1921	1921	1921	0
212	20241112	154900	14652138	1921	1921	1921	1921	1029
213	20241112	154800	14652138	1921	1921	1921	1921	0
214	20241112	154700	14652138	1921	1921	1921	1921	0
215	20241112	154600	14652138	1921	1921	1921	1921	0
216	20241112	154500	14652138	1921	1921	1921	1921	0
217	20241112	154400	14652138	1921	1921	1921	1921	0
218	20241112	154300	14652138	1921	1921	1921	1921	0
219	20241112	154200	14652138	1921	1921	1921	1921	0
220	20241112	154100	14652138	1921	1921	1921	1921	0
221	20241112	154000	14652138	1921	1921	1921	1921	0
222	20241112	153900	14652138	1921	1921	1921	1921	0
223	20241112	153800	14652138	1921	1921	1921	1921	0
224	20241112	153700	14652138	1921	1921	1921	1921	0
225	20241112	153600	14652138	1921	1921	1921	1921	0
226	20241112	153500	14652138	1921	1921	1921	1921	0
227	20241112	153400	14652138	1921	1921	1921	1921	0
228	20241112	153300	14652138	1921	1921	1921	1921	0
229	20241112	153200	14652138	1921	1921	1921	1921	0
230	20241112	153100	14652138	1921	1921	1921	1921	0
231	20241112	153000	14652138	1921	1921	1921	1921	1029
232	20241112	152900	12675429	1948	1948	1948	1948	0
233	20241112	152800	12675429	1948	1948	1948	1948	0
234	20241112	152700	12675429	1948	1948	1948	1948	0
235	20241112	152600	12675429	1948	1948	1948	1948	0
236	20241112	152500	12675429	1948	1948	1948	1948	0
237	20241112	152400	12675429	1948	1948	1948	1948	0
238	20241112	152300	12675429	1948	1948	1948	1948	0
239	20241112	152200	12675429	1948	1948	1948	1948	0
240	20241112	152100	12675429	1948	1948	1948	1948	0
241	20241112	152000	12675429	1948	1948	1948	1948	0
242	20241112	151900	12675429	1948	1948	1948	1948	0
243	20241112	151800	12675429	1948	1948	1948	1948	1
244	20241112	151700	12673481	1949	1949	1949	1949	0
245	20241112	151600	12673481	1949	1949	1949	1949	0
246	20241112	151500	12673481	1949	1949	1949	1949	0
247	20241112	151400	12673481	1949	1949	1949	1949	0
248	20241112	151300	12673481	1949	1949	1949	1949	21
249	20241112	151200	12632552	1949	1949	1949	1949	0
250	20241112	151100	12632552	1949	1949	1949	1949	0
251	20241112	151000	12632552	1949	1949	1949	1949	3
252	20241112	150900	12626705	1949	1949	1949	1949	0
253	20241112	150800	12626705	1949	1949	1949	1949	0
254	20241112	150700	12626705	1949	1949	1949	1949	2
255	20241112	150600	12622807	1949	1949	1949	1949	0
256	20241112	150500	12622807	1949	1949	1949	1949	0
257	20241112	150400	12622807	1949	1948	1949	1948	2
258	20241112	150300	12618910	1949	1949	1949	1949	2
259	20241112	150200	12615012	1950	1950	1950	1950	0
260	20241112	150100	12615012	1950	1950	1950	1950	0
261	20241112	150000	12615012	1950	1950	1950	1950	0
262	20241112	145900	12615012	1950	1950	1950	1950	0
263	20241112	145800	12615012	1950	1950	1950	1950	0
264	20241112	145700	12615012	1950	1950	1950	1950	0
265	20241112	145600	12615012	1950	1950	1950	1950	0
266	20241112	145500	12615012	1950	1950	1950	1950	0
267	20241112	145400	12615012	1950	1950	1950	1950	0
268	20241112	145300	12615012	1950	1950	1950	1950	0
269	20241112	145200	12615012	1950	1950	1950	1950	2
270	20241112	145100	12611112	1950	1950	1950	1950	0
271	20241112	145000	12611112	1950	1950	1950	1950	0
272	20241112	144900	12611112	1950	1950	1950	1950	0
273	20241112	144800	12611112	1950	1950	1950	1950	0
274	20241112	144700	12611112	1950	1950	1950	1950	0
275	20241112	144600	12611112	1950	1950	1950	1950	100
276	20241112	144500	12416112	1950	1950	1950	1950	0
277	20241112	144400	12416112	1950	1950	1950	1950	0
278	20241112	144300	12416112	1950	1950	1950	1950	0
279	20241112	144200	12416112	1950	1958	1958	1950	194
280	20241112	144100	12037735	1950	1950	1950	1950	0
281	20241112	144000	12037735	1950	1950	1950	1950	0
282	20241112	143900	12037735	1950	1966	1966	1950	143
283	20241112	143800	11758531	1968	1968	1968	1968	0
284	20241112	143700	11758531	1968	1968	1968	1968	0
285	20241112	143600	11758531	1968	1968	1968	1968	0
286	20241112	143500	11758531	1968	1968	1968	1968	0
287	20241112	143400	11758531	1968	1968	1968	1968	0
288	20241112	143300	11758531	1968	1968	1968	1968	0
289	20241112	143200	11758531	1968	1968	1968	1968	0
290	20241112	143100	11758531	1968	1968	1968	1968	0
291	20241112	143000	11758531	1968	1968	1968	1968	0
292	20241112	142900	11758531	1968	1968	1968	1968	0
293	20241112	142800	11758531	1968	1968	1968	1968	0
294	20241112	142700	11758531	1968	1968	1968	1968	0
295	20241112	142600	11758531	1968	1968	1968	1968	0
296	20241112	142500	11758531	1968	1968	1968	1968	0
297	20241112	142400	11758531	1968	1968	1968	1968	0
298	20241112	142300	11758531	1968	1968	1968	1968	0
299	20241112	142200	11758531	1968	1968	1968	1968	0
300	20241112	142100	11758531	1968	1968	1968	1968	2
301	20241112	142000	11754595	1968	1968	1968	1968	0
302	20241112	141900	11754595	1968	1968	1968	1968	0
303	20241112	141800	11754595	1968	1968	1968	1968	0
304	20241112	141700	11754595	1968	1968	1968	1968	0
305	20241112	141600	11754595	1968	1968	1968	1968	0
306	20241112	141500	11754595	1968	1968	1968	1968	0
307	20241112	141400	11754595	1968	1968	1968	1968	0
308	20241112	141300	11754595	1968	1968	1968	1968	0
309	20241112	141200	11754595	1968	1968	1968	1968	0
310	20241112	141100	11754595	1968	1968	1968	1968	0
311	20241112	141000	11754595	1968	1968	1968	1968	0
312	20241112	140900	11754595	1968	1968	1968	1968	0
313	20241112	140800	11754595	1968	1968	1968	1968	1
314	20241112	140700	11752627	1968	1968	1968	1968	1
315	20241112	140600	11750659	1958	1958	1958	1958	0
316	20241112	140500	11750659	1958	1961	1961	1958	33
317	20241112	140400	11685970	1961	1962	1962	1961	9
318	20241112	140300	11668313	1962	1967	1967	1962	8
319	20241112	140200	11652601	1968	1968	1968	1968	0
320	20241112	140100	11652601	1968	1968	1968	1968	0
321	20241112	140000	11652601	1968	1968	1968	1968	0
322	20241112	135900	11652601	1968	1968	1968	1968	0
323	20241112	135800	11652601	1968	1968	1968	1968	0
324	20241112	135700	11652601	1968	1968	1968	1968	0
325	20241112	135600	11652601	1968	1968	1968	1968	0
326	20241112	135500	11652601	1968	1968	1968	1968	0
327	20241112	135400	11652601	1968	1968	1968	1968	0
328	20241112	135300	11652601	1968	1968	1968	1968	15
329	20241112	135200	11623081	1968	1968	1968	1968	0
330	20241112	135100	11623081	1968	1968	1968	1968	0
331	20241112	135000	11623081	1968	1968	1968	1968	0
332	20241112	134900	11623081	1968	1968	1968	1968	1
333	20241112	134800	11621113	1960	1955	1960	1950	50
334	20241112	134700	11523253	1960	1968	1968	1960	21
335	20241112	134600	11482057	1965	1961	1965	1961	67
336	20241112	134500	11350665	1961	1958	1961	1943	347
337	20241112	134400	10673581	1955	1967	1967	1955	122
338	20241112	134300	10434347	1968	1968	1968	1968	0
339	20241112	134200	10434347	1968	1968	1968	1968	0
340	20241112	134100	10434347	1968	1968	1968	1968	0
341	20241112	134000	10434347	1968	1968	1968	1968	0
342	20241112	133900	10434347	1968	1968	1968	1968	0
343	20241112	133800	10434347	1968	1968	1968	1968	0
344	20241112	133700	10434347	1968	1968	1968	1968	0
345	20241112	133600	10434347	1968	1968	1968	1968	0
346	20241112	133500	10434347	1968	1968	1968	1968	0
347	20241112	133400	10434347	1968	1968	1968	1968	0
348	20241112	133300	10434347	1968	1968	1968	1968	0
349	20241112	133200	10434347	1968	1968	1968	1968	0
350	20241112	133100	10434347	1968	1968	1968	1968	0
351	20241112	133000	10434347	1968	1968	1968	1968	0
352	20241112	132900	10434347	1968	1968	1968	1968	1
353	20241112	132800	10432379	1968	1968	1968	1968	1
354	20241112	132700	10430411	1968	1968	1968	1968	0
355	20241112	132600	10430411	1968	1968	1968	1968	14
356	20241112	132500	10402859	1968	1968	1968	1968	0
357	20241112	132400	10402859	1968	1968	1968	1968	0
358	20241112	132300	10402859	1968	1968	1968	1968	0
359	20241112	132200	10402859	1968	1970	1970	1968	21
360	20241112	132100	10361520	1970	1970	1970	1970	0
361	20241112	132000	10361520	1970	1970	1970	1970	0
362	20241112	131900	10361520	1970	1970	1970	1970	0
363	20241112	131800	10361520	1970	1976	1976	1970	107
364	20241112	131700	10150436	1982	1982	1982	1982	0
365	20241112	131600	10150436	1982	1986	1986	1982	22
366	20241112	131500	10106823	1988	1986	1988	1979	10
367	20241112	131400	10087009	1979	1979	1979	1979	0
368	20241112	131300	10087009	1979	1979	1979	1979	12
369	20241112	131200	10063261	1980	1986	1986	1980	7
370	20241112	131100	10049380	1980	1980	1980	1980	0
371	20241112	131000	10049380	1980	1980	1980	1980	0
372	20241112	130900	10049380	1980	1980	1980	1980	0
373	20241112	130800	10049380	1980	1985	1985	1980	183
374	20241112	130700	9686493	1982	1982	1982	1982	0
375	20241112	130600	9686493	1982	1982	1982	1982	0
376	20241112	130500	9686493	1982	1982	1982	1982	0
377	20241112	130400	9686493	1982	1985	1985	1982	11
378	20241112	130300	9664676	1984	1973	1984	1973	180
379	20241112	130200	9309525	1973	1973	1973	1973	118
380	20241112	130100	9076711	1973	1973	1973	1973	0
381	20241112	130000	9076711	1973	1973	1973	1973	0
382	20241112	125900	9076711	1973	1973	1973	1973	3
383	20241112	125800	9070792	1973	1973	1973	1973	0
384	20241112	125700	9070792	1973	1973	1973	1973	0
385	20241112	125600	9070792	1973	1976	1976	1973	621
386	20241112	125500	7845513	1976	1976	1976	1976	0
387	20241112	125400	7845513	1976	1976	1976	1976	0
388	20241112	125300	7845513	1976	1985	1985	1976	10
389	20241112	125200	7825717	1988	1988	1988	1988	0
390	20241112	125100	7825717	1988	1988	1988	1988	0
391	20241112	125000	7825717	1988	1987	1988	1987	2
392	20241112	124900	7821742	1975	1975	1975	1975	0
393	20241112	124800	7821742	1975	1975	1975	1975	0
394	20241112	124700	7821742	1975	1987	1987	1975	53
395	20241112	124600	7716741	1988	1988	1988	1988	0
396	20241112	124500	7716741	1988	1988	1988	1988	0
397	20241112	124400	7716741	1988	1988	1988	1988	0
398	20241112	124300	7716741	1988	1988	1988	1988	2
399	20241112	124200	7712765	1989	1989	1989	1989	0
400	20241112	124100	7712765	1989	1989	1989	1989	0
401	20241112	124000	7712765	1989	1989	1989	1989	0
402	20241112	123900	7712765	1989	1989	1989	1989	0
403	20241112	123800	7712765	1989	1989	1989	1989	0
404	20241112	123700	7712765	1989	1989	1989	1989	0
405	20241112	123600	7712765	1989	1989	1989	1989	0
406	20241112	123500	7712765	1989	1989	1989	1989	0
407	20241112	123400	7712765	1989	1989	1989	1989	0
408	20241112	123300	7712765	1989	1989	1989	1989	1
409	20241112	123200	7710776	1989	1989	1989	1989	0
410	20241112	123100	7710776	1989	1989	1989	1989	0
411	20241112	123000	7710776	1989	1989	1989	1989	0
412	20241112	122900	7710776	1989	1989	1989	1989	2
413	20241112	122800	7706798	1990	1990	1990	1990	0
414	20241112	122700	7706798	1990	1990	1990	1990	0
415	20241112	122600	7706798	1990	1990	1990	1990	0
416	20241112	122500	7706798	1990	1990	1990	1990	0
417	20241112	122400	7706798	1990	1990	1990	1990	0
418	20241112	122300	7706798	1990	1990	1990	1990	0
419	20241112	122200	7706798	1990	1990	1990	1990	0
420	20241112	122100	7706798	1990	1990	1990	1990	0
421	20241112	122000	7706798	1990	1990	1990	1990	0
422	20241112	121900	7706798	1990	1990	1990	1990	0
423	20241112	121800	7706798	1990	1990	1990	1990	0
424	20241112	121700	7706798	1990	1990	1990	1990	0
425	20241112	121600	7706798	1990	1990	1990	1990	0
426	20241112	121500	7706798	1990	1990	1990	1990	0
427	20241112	121400	7706798	1990	1990	1990	1990	0
428	20241112	121300	7706798	1990	1990	1990	1990	0
429	20241112	121200	7706798	1990	1990	1990	1990	0
430	20241112	121100	7706798	1990	1990	1990	1990	0
431	20241112	121000	7706798	1990	1990	1990	1990	0
432	20241112	120900	7706798	1990	1990	1990	1990	0
433	20241112	120800	7706798	1990	1990	1990	1990	0
434	20241112	120700	7706798	1990	1990	1990	1990	0
435	20241112	120600	7706798	1990	1990	1990	1990	0
436	20241112	120500	7706798	1990	1990	1990	1990	0
437	20241112	120400	7706798	1990	1990	1990	1990	0
438	20241112	120300	7706798	1990	1990	1990	1990	1
439	20241112	120200	7704808	1989	1989	1989	1989	0
440	20241112	120100	7704808	1989	1989	1989	1989	0
441	20241112	120000	7704808	1989	1989	1989	1989	2
442	20241112	115900	7700830	1990	1990	1990	1990	0
443	20241112	115800	7700830	1990	1990	1990	1990	0
444	20241112	115700	7700830	1990	1990	1990	1990	0
445	20241112	115600	7700830	1990	1990	1990	1990	0
446	20241112	115500	7700830	1990	1990	1990	1990	0
447	20241112	115400	7700830	1990	1990	1990	1990	1
448	20241112	115300	7698840	1983	1983	1983	1983	0
449	20241112	115200	7698840	1983	1983	1983	1983	0
450	20241112	115100	7698840	1983	1983	1983	1983	0
451	20241112	115000	7698840	1983	1983	1983	1983	0
452	20241112	114900	7698840	1983	1988	1988	1983	4
453	20241112	114800	7690899	1990	1990	1990	1990	0
454	20241112	114700	7690899	1990	1990	1990	1990	0
455	20241112	114600	7690899	1990	1990	1990	1990	0
456	20241112	114500	7690899	1990	1990	1990	1990	0
457	20241112	114400	7690899	1990	1990	1990	1990	0
458	20241112	114300	7690899	1990	1989	1990	1989	2
459	20241112	114200	7686920	1991	1991	1991	1991	0
460	20241112	114100	7686920	1991	1991	1991	1991	0
461	20241112	114000	7686920	1991	1991	1991	1991	0
462	20241112	113900	7686920	1991	1991	1991	1991	1
463	20241112	113800	7684929	1973	1973	1973	1973	0
464	20241112	113700	7684929	1973	1973	1973	1973	0
465	20241112	113600	7684929	1973	1973	1973	1973	0
466	20241112	113500	7684929	1973	1973	1973	1973	0
467	20241112	113400	7684929	1973	1973	1973	1973	0
468	20241112	113300	7684929	1973	1973	1973	1973	0
469	20241112	113200	7684929	1973	1973	1973	1973	0
470	20241112	113100	7684929	1973	1973	1973	1973	0
471	20241112	113000	7684929	1973	1973	1973	1973	0
472	20241112	112900	7684929	1973	1973	1973	1973	0
473	20241112	112800	7684929	1973	1973	1973	1973	0
474	20241112	112700	7684929	1973	1973	1973	1973	0
475	20241112	112600	7684929	1973	1973	1973	1973	0
476	20241112	112500	7684929	1973	1973	1973	1973	0
477	20241112	112400	7684929	1973	1973	1973	1973	0
478	20241112	112300	7684929	1973	1973	1973	1973	0
479	20241112	112200	7684929	1973	1973	1973	1973	0
480	20241112	112100	7684929	1973	1973	1973	1973	0
481	20241112	112000	7684929	1973	1973	1973	1973	0
482	20241112	111900	7684929	1973	1973	1973	1973	0
483	20241112	111800	7684929	1973	1973	1973	1973	0
484	20241112	111700	7684929	1973	1973	1973	1973	0
485	20241112	111600	7684929	1973	1973	1973	1973	0
486	20241112	111500	7684929	1973	1973	1973	1973	0
487	20241112	111400	7684929	1973	1973	1973	1973	0
488	20241112	111300	7684929	1973	1973	1973	1973	0
489	20241112	111200	7684929	1973	1991	1991	1973	16
490	20241112	111100	7653247	1992	1992	1992	1992	0
491	20241112	111000	7653247	1992	1992	1992	1992	100
492	20241112	110900	7454047	1992	1992	1992	1992	0
493	20241112	110800	7454047	1992	1992	1992	1992	0
494	20241112	110700	7454047	1992	1992	1992	1992	0
495	20241112	110600	7454047	1992	1992	1992	1992	0
496	20241112	110500	7454047	1992	1992	1992	1992	0
497	20241112	110400	7454047	1992	1992	1992	1992	0
498	20241112	110300	7454047	1992	1992	1992	1992	0
499	20241112	110200	7454047	1992	1992	1992	1992	0
500	20241112	110100	7454047	1992	1992	1992	1992	0
501	20241112	110000	7454047	1992	1992	1992	1992	0
502	20241112	105900	7454047	1992	1992	1992	1992	0
503	20241112	105800	7454047	1992	1992	1992	1992	0
504	20241112	105700	7454047	1992	1992	1992	1992	0
505	20241112	105600	7454047	1992	1992	1992	1992	44
506	20241112	105500	7366399	1992	1992	1992	1992	0
507	20241112	105400	7366399	1992	1992	1992	1992	0
508	20241112	105300	7366399	1992	1992	1992	1992	0
509	20241112	105200	7366399	1992	1992	1992	1992	0
510	20241112	105100	7366399	1992	1992	1992	1992	0
511	20241112	105000	7366399	1992	1992	1992	1992	300
512	20241112	104900	6768799	1992	1992	1992	1992	0
513	20241112	104800	6768799	1992	1992	1992	1992	0
514	20241112	104700	6768799	1992	1992	1992	1992	0
515	20241112	104600	6768799	1992	1992	1992	1992	0
516	20241112	104500	6768799	1992	1992	1992	1992	0
517	20241112	104400	6768799	1992	1992	1992	1992	0
518	20241112	104300	6768799	1992	1992	1992	1992	0
519	20241112	104200	6768799	1992	1992	1992	1992	0
520	20241112	104100	6768799	1992	1992	1992	1992	0
521	20241112	104000	6768799	1992	1992	1992	1992	0
522	20241112	103900	6768799	1992	1992	1992	1992	0
523	20241112	103800	6768799	1992	1992	1992	1992	0
524	20241112	103700	6768799	1992	1992	1992	1992	0
525	20241112	103600	6768799	1992	1992	1992	1992	0
526	20241112	103500	6768799	1992	1992	1992	1992	0
527	20241112	103400	6768799	1992	1992	1992	1992	0
528	20241112	103300	6768799	1992	1992	1992	1992	0
529	20241112	103200	6768799	1992	1992	1992	1992	1
530	20241112	103100	6766807	1991	1991	1991	1991	1
531	20241112	103000	6764816	1992	1991	1992	1991	3
532	20241112	102900	6758842	1992	1992	1992	1992	0
533	20241112	102800	6758842	1992	1992	1992	1992	0
534	20241112	102700	6758842	1992	1992	1992	1992	0
535	20241112	102600	6758842	1992	1992	1992	1992	0
536	20241112	102500	6758842	1992	1992	1992	1992	0
537	20241112	102400	6758842	1992	1992	1992	1992	0
538	20241112	102300	6758842	1992	1992	1992	1992	0
539	20241112	102200	6758842	1992	1992	1992	1992	0
540	20241112	102100	6758842	1992	1971	1992	1971	17
541	20241112	102000	6725124	1969	1969	1969	1969	0
542	20241112	101900	6725124	1969	1991	1991	1920	1338
543	20241112	101800	4142164	1992	1992	1992	1992	1
544	20241112	101700	4140172	1993	1993	1993	1993	0
545	20241112	101600	4140172	1993	1993	1993	1993	0
546	20241112	101500	4140172	1993	1993	1993	1993	0
547	20241112	101400	4140172	1993	1993	1993	1993	0
548	20241112	101300	4140172	1993	1993	1993	1993	0
549	20241112	101200	4140172	1993	1993	1993	1993	0
550	20241112	101100	4140172	1993	1993	1993	1993	0
551	20241112	101000	4140172	1993	1993	1993	1993	0
552	20241112	100900	4140172	1993	1993	1993	1993	0
553	20241112	100800	4140172	1993	1993	1993	1993	0
554	20241112	100700	4140172	1993	1993	1993	1993	0
555	20241112	100600	4140172	1993	1993	1993	1993	1
556	20241112	100500	4138179	1991	1991	1991	1991	1
557	20241112	100400	4136188	1992	1992	1992	1992	1
558	20241112	100300	4134196	1994	1994	1994	1994	0
559	20241112	100200	4134196	1994	1994	1994	1994	0
560	20241112	100100	4134196	1994	1994	1994	1994	0
561	20241112	100000	4134196	1994	1994	1994	1994	0
562	20241112	095900	4134196	1994	1994	1994	1994	0
563	20241112	095800	4134196	1994	1994	1994	1994	0
564	20241112	095700	4134196	1994	1994	1994	1994	0
565	20241112	095600	4134196	1994	1994	1994	1994	0
566	20241112	095500	4134196	1994	1994	1994	1994	0
567	20241112	095400	4134196	1994	1994	1994	1994	0
568	20241112	095300	4134196	1994	1994	1994	1994	0
569	20241112	095200	4134196	1994	1994	1994	1994	0
570	20241112	095100	4134196	1994	1994	1994	1994	0
571	20241112	095000	4134196	1994	1994	1994	1994	0
572	20241112	094900	4134196	1994	1994	1994	1994	0
573	20241112	094800	4134196	1994	1994	1994	1994	0
574	20241112	094700	4134196	1994	1994	1994	1994	0
575	20241112	094600	4134196	1994	1994	1994	1994	0
576	20241112	094500	4134196	1994	1994	1994	1994	0
577	20241112	094400	4134196	1994	1994	1994	1994	0
578	20241112	094300	4134196	1994	1993	1994	1993	2
579	20241112	094200	4130209	1994	1993	1994	1993	9
580	20241112	094100	4112271	1993	1993	1993	1993	1
581	20241112	094000	4110278	1994	1994	1994	1994	0
582	20241112	093900	4110278	1994	1994	1994	1994	0
583	20241112	093800	4110278	1994	1994	1994	1994	1
584	20241112	093700	4108284	1995	1995	1995	1995	1
585	20241112	093600	4106289	1992	1993	1993	1953	215
586	20241112	093500	3681967	1995	1980	1995	1980	78
587	20241112	093400	3527512	1980	1980	1980	1980	143
588	20241112	093300	3244372	1980	1988	1988	1980	82
589	20241112	093200	3081968	1980	1994	1994	1980	300
590	20241112	093100	2486540	1995	1995	1995	1995	0
591	20241112	093000	2486540	1995	1995	1995	1995	0
592	20241112	092900	2486540	1995	1995	1995	1995	0
593	20241112	092800	2486540	1995	1995	1995	1995	0
594	20241112	092700	2486540	1995	1995	1995	1995	1
595	20241112	092600	2484545	1996	1996	1996	1996	0
596	20241112	092500	2484545	1996	1996	1996	1996	0
597	20241112	092400	2484545	1996	1996	1996	1996	0
598	20241112	092300	2484545	1996	1996	1996	1996	0
599	20241112	092200	2484545	1996	1996	1996	1996	0
600	20241112	092100	2484545	1996	1996	1996	1996	50
601	20241112	092000	2384745	1997	1997	1997	1997	1
602	20241112	091900	2382748	1998	1989	1998	1989	2
603	20241112	091800	2378761	1983	1983	1983	1983	0
604	20241112	091700	2378761	1983	1983	1983	1983	0
605	20241112	091600	2378761	1983	1983	1983	1983	0
606	20241112	091500	2378761	1983	1983	1983	1983	110
607	20241112	091400	2160631	1998	1984	1998	1983	75
608	20241112	091300	2011137	1983	1993	1993	1983	319
609	20241112	091200	1377863	1994	1994	1994	1994	0
610	20241112	091100	1377863	1994	1994	1994	1994	1
611	20241112	091000	1375869	1995	1995	1995	1995	0
612	20241112	090900	1375869	1995	1995	1995	1995	0
613	20241112	090800	1375869	1995	1995	1995	1995	0
614	20241112	090700	1375869	1995	1995	1995	1995	0
615	20241112	090600	1375869	1995	1995	1995	1995	0
616	20241112	090500	1375869	1995	1995	1995	1995	0
617	20241112	090400	1375869	1995	1995	1995	1995	0
618	20241112	090300	1375869	1995	1995	1995	1995	0
619	20241112	090200	1375869	1995	1995	1995	1995	1
620	20241112	090100	1373874	1998	1997	1998	1997	2
621	20241112	090000	1369879	1994	1994	1995	1994	687