KissMeData/122690/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202200	47384945	1989	1989	1989	1989	378
3	20241125	202100	47384945	1989	1989	1989	1989	0
4	20241125	202000	47384945	1989	1989	1989	1989	0
5	20241125	201900	47384945	1989	1989	1989	1989	0
6	20241125	201800	47384945	1989	1989	1989	1989	0
7	20241125	201700	47384945	1989	1989	1989	1989	0
8	20241125	201600	47384945	1989	1989	1989	1989	0
9	20241125	201500	47384945	1989	1989	1989	1989	0
10	20241125	201400	47384945	1989	1989	1989	1989	0
11	20241125	201300	47384945	1989	1989	1989	1989	0
12	20241125	201200	47384945	1989	1989	1989	1989	0
13	20241125	201100	47384945	1989	1989	1989	1989	0
14	20241125	201000	47384945	1989	1989	1989	1989	0
15	20241125	200900	47384945	1989	1989	1989	1989	0
16	20241125	200800	47384945	1989	1989	1989	1989	0
17	20241125	200700	47384945	1989	1989	1989	1989	0
18	20241125	200600	47384945	1989	1989	1989	1989	0
19	20241125	200500	47384945	1989	1989	1989	1989	0
20	20241125	200400	47384945	1989	1989	1989	1989	0
21	20241125	200300	47384945	1989	1989	1989	1989	0
22	20241125	200200	47384945	1989	1989	1989	1989	0
23	20241125	200100	47384945	1989	1989	1989	1989	0
24	20241125	200000	47384945	1989	1989	1989	1989	0
25	20241125	195900	47384945	1989	1989	1989	1989	0
26	20241125	195800	47384945	1989	1989	1989	1989	0
27	20241125	195700	47384945	1989	1989	1989	1989	0
28	20241125	195600	47384945	1989	1989	1989	1989	0
29	20241125	195500	47384945	1989	1989	1989	1989	0
30	20241125	195400	47384945	1989	1989	1989	1989	0
31	20241125	195300	47384945	1989	1989	1989	1989	0
32	20241125	195200	47384945	1989	1989	1989	1989	378
33	20241125	195100	47384945	1989	1989	1989	1989	0
34	20241125	195000	47384945	1989	1989	1989	1989	0
35	20241125	194900	47384945	1989	1989	1989	1989	0
36	20241125	194800	47384945	1989	1989	1989	1989	0
37	20241125	194700	47384945	1989	1989	1989	1989	0
38	20241125	194600	47384945	1989	1989	1989	1989	0
39	20241125	194500	47384945	1989	1989	1989	1989	0
40	20241125	194400	47384945	1989	1989	1989	1989	0
41	20241125	194300	47384945	1989	1989	1989	1989	0
42	20241125	194200	47384945	1989	1989	1989	1989	0
43	20241125	194100	47384945	1989	1989	1989	1989	0
44	20241125	194000	47384945	1989	1989	1989	1989	0
45	20241125	193900	47384945	1989	1989	1989	1989	0
46	20241125	193800	47384945	1989	1989	1989	1989	0
47	20241125	193700	47384945	1989	1989	1989	1989	0
48	20241125	193600	47384945	1989	1989	1989	1989	0
49	20241125	193500	47384945	1989	1989	1989	1989	0
50	20241125	193400	47384945	1989	1989	1989	1989	0
51	20241125	193300	47384945	1989	1989	1989	1989	0
52	20241125	193200	47384945	1989	1989	1989	1989	0
53	20241125	193100	47384945	1989	1989	1989	1989	0
54	20241125	193000	47384945	1989	1989	1989	1989	0
55	20241125	192900	47384945	1989	1989	1989	1989	0
56	20241125	192800	47384945	1989	1989	1989	1989	0
57	20241125	192700	47384945	1989	1989	1989	1989	0
58	20241125	192600	47384945	1989	1989	1989	1989	0
59	20241125	192500	47384945	1989	1989	1989	1989	0
60	20241125	192400	47384945	1989	1989	1989	1989	0
61	20241125	192300	47384945	1989	1989	1989	1989	0
62	20241125	192200	47384945	1989	1989	1989	1989	378
63	20241125	192100	47384945	1989	1989	1989	1989	0
64	20241125	192000	47384945	1989	1989	1989	1989	0
65	20241125	191900	47384945	1989	1989	1989	1989	0
66	20241125	191800	47384945	1989	1989	1989	1989	0
67	20241125	191700	47384945	1989	1989	1989	1989	0
68	20241125	191600	47384945	1989	1989	1989	1989	0
69	20241125	191500	47384945	1989	1989	1989	1989	0
70	20241125	191400	47384945	1989	1989	1989	1989	0
71	20241125	191300	47384945	1989	1989	1989	1989	0
72	20241125	191200	47384945	1989	1989	1989	1989	0
73	20241125	191100	47384945	1989	1989	1989	1989	0
74	20241125	191000	47384945	1989	1989	1989	1989	0
75	20241125	190900	47384945	1989	1989	1989	1989	0
76	20241125	190800	47384945	1989	1989	1989	1989	0
77	20241125	190700	47384945	1989	1989	1989	1989	0
78	20241125	190600	47384945	1989	1989	1989	1989	0
79	20241125	190500	47384945	1989	1989	1989	1989	0
80	20241125	190400	47384945	1989	1989	1989	1989	0
81	20241125	190300	47384945	1989	1989	1989	1989	0
82	20241125	190200	47384945	1989	1989	1989	1989	0
83	20241125	190100	47384945	1989	1989	1989	1989	0
84	20241125	190000	47384945	1989	1989	1989	1989	0
85	20241125	185900	47384945	1989	1989	1989	1989	0
86	20241125	185800	47384945	1989	1989	1989	1989	0
87	20241125	185700	47384945	1989	1989	1989	1989	0
88	20241125	185600	47384945	1989	1989	1989	1989	0
89	20241125	185500	47384945	1989	1989	1989	1989	0
90	20241125	185400	47384945	1989	1989	1989	1989	0
91	20241125	185300	47384945	1989	1989	1989	1989	0
92	20241125	185200	47384945	1989	1989	1989	1989	378
93	20241125	185100	47384945	1989	1989	1989	1989	0
94	20241125	185000	47384945	1989	1989	1989	1989	0
95	20241125	184900	47384945	1989	1989	1989	1989	0
96	20241125	184800	47384945	1989	1989	1989	1989	0
97	20241125	184700	47384945	1989	1989	1989	1989	0
98	20241125	184600	47384945	1989	1989	1989	1989	0
99	20241125	184500	47384945	1989	1989	1989	1989	0
100	20241125	184400	47384945	1989	1989	1989	1989	0
101	20241125	184300	47384945	1989	1989	1989	1989	0
102	20241125	184200	47384945	1989	1989	1989	1989	0
103	20241125	184100	47384945	1989	1989	1989	1989	0
104	20241125	184000	47384945	1989	1989	1989	1989	0
105	20241125	183900	47384945	1989	1989	1989	1989	0
106	20241125	183800	47384945	1989	1989	1989	1989	0
107	20241125	183700	47384945	1989	1989	1989	1989	0
108	20241125	183600	47384945	1989	1989	1989	1989	0
109	20241125	183500	47384945	1989	1989	1989	1989	0
110	20241125	183400	47384945	1989	1989	1989	1989	0
111	20241125	183300	47384945	1989	1989	1989	1989	0
112	20241125	183200	47384945	1989	1989	1989	1989	0
113	20241125	183100	47384945	1989	1989	1989	1989	0
114	20241125	183000	47384945	1989	1989	1989	1989	0
115	20241125	182900	47384945	1989	1989	1989	1989	0
116	20241125	182800	47384945	1989	1989	1989	1989	0
117	20241125	182700	47384945	1989	1989	1989	1989	0
118	20241125	182600	47384945	1989	1989	1989	1989	0
119	20241125	182500	47384945	1989	1989	1989	1989	0
120	20241125	182400	47384945	1989	1989	1989	1989	0
121	20241125	182300	47384945	1989	1989	1989	1989	0
122	20241125	182200	47384945	1989	1989	1989	1989	378
123	20241125	182100	47384945	1989	1989	1989	1989	0
124	20241125	182000	47384945	1989	1989	1989	1989	0
125	20241125	181900	47384945	1989	1989	1989	1989	0
126	20241125	181800	47384945	1989	1989	1989	1989	0
127	20241125	181700	47384945	1989	1989	1989	1989	0
128	20241125	181600	47384945	1989	1989	1989	1989	0
129	20241125	181500	47384945	1989	1989	1989	1989	0
130	20241125	181400	47384945	1989	1989	1989	1989	0
131	20241125	181300	47384945	1989	1989	1989	1989	0
132	20241125	181200	47384945	1989	1989	1989	1989	0
133	20241125	181100	47384945	1989	1989	1989	1989	0
134	20241125	181000	47384945	1989	1989	1989	1989	0
135	20241125	180900	47384945	1989	1989	1989	1989	0
136	20241125	180800	47384945	1989	1989	1989	1989	0
137	20241125	180700	47384945	1989	1989	1989	1989	0
138	20241125	180600	47384945	1989	1989	1989	1989	0
139	20241125	180500	47384945	1989	1989	1989	1989	0
140	20241125	180400	47384945	1989	1989	1989	1989	0
141	20241125	180300	47384945	1989	1989	1989	1989	0
142	20241125	180200	47384945	1989	1989	1989	1989	0
143	20241125	180100	47384945	1989	1989	1989	1989	0
144	20241125	180000	47384945	1989	1989	1989	1989	0
145	20241125	175900	47384945	1989	1989	1989	1989	0
146	20241125	175800	47384945	1989	1989	1989	1989	0
147	20241125	175700	47384945	1989	1989	1989	1989	0
148	20241125	175600	47384945	1989	1989	1989	1989	0
149	20241125	175500	47384945	1989	1989	1989	1989	0
150	20241125	175400	47384945	1989	1989	1989	1989	0
151	20241125	175300	47384945	1989	1989	1989	1989	0
152	20241125	175200	47384945	1989	1989	1989	1989	378
153	20241125	175100	47384945	1989	1989	1989	1989	0
154	20241125	175000	47384945	1989	1989	1989	1989	0
155	20241125	174900	47384945	1989	1989	1989	1989	0
156	20241125	174800	47384945	1989	1989	1989	1989	0
157	20241125	174700	47384945	1989	1989	1989	1989	0
158	20241125	174600	47384945	1989	1989	1989	1989	0
159	20241125	174500	47384945	1989	1989	1989	1989	0
160	20241125	174400	47384945	1989	1989	1989	1989	0
161	20241125	174300	47384945	1989	1989	1989	1989	0
162	20241125	174200	47384945	1989	1989	1989	1989	0
163	20241125	174100	47384945	1989	1989	1989	1989	0
164	20241125	174000	47384945	1989	1989	1989	1989	0
165	20241125	173900	47384945	1989	1989	1989	1989	0
166	20241125	173800	47384945	1989	1989	1989	1989	0
167	20241125	173700	47384945	1989	1989	1989	1989	0
168	20241125	173600	47384945	1989	1989	1989	1989	0
169	20241125	173500	47384945	1989	1989	1989	1989	0
170	20241125	173400	47384945	1989	1989	1989	1989	0
171	20241125	173300	47384945	1989	1989	1989	1989	0
172	20241125	173200	47384945	1989	1989	1989	1989	0
173	20241125	173100	47384945	1989	1989	1989	1989	0
174	20241125	173000	47384945	1989	1989	1989	1989	0
175	20241125	172900	47384945	1989	1989	1989	1989	0
176	20241125	172800	47384945	1989	1989	1989	1989	0
177	20241125	172700	47384945	1989	1989	1989	1989	0
178	20241125	172600	47384945	1989	1989	1989	1989	0
179	20241125	172500	47384945	1989	1989	1989	1989	0
180	20241125	172400	47384945	1989	1989	1989	1989	0
181	20241125	172300	47384945	1989	1989	1989	1989	0
182	20241125	172200	47384945	1989	1989	1989	1989	378
183	20241125	172100	47384945	1989	1989	1989	1989	0
184	20241125	172000	47384945	1989	1989	1989	1989	0
185	20241125	171900	47384945	1989	1989	1989	1989	0
186	20241125	171800	47384945	1989	1989	1989	1989	0
187	20241125	171700	47384945	1989	1989	1989	1989	0
188	20241125	171600	47384945	1989	1989	1989	1989	0
189	20241125	171500	47384945	1989	1989	1989	1989	0
190	20241125	171400	47384945	1989	1989	1989	1989	0
191	20241125	171300	47384945	1989	1989	1989	1989	0
192	20241125	171200	47384945	1989	1989	1989	1989	0
193	20241125	171100	47384945	1989	1989	1989	1989	0
194	20241125	171000	47384945	1989	1989	1989	1989	0
195	20241125	170900	47384945	1989	1989	1989	1989	0
196	20241125	170800	47384945	1989	1989	1989	1989	0
197	20241125	170700	47384945	1989	1989	1989	1989	0
198	20241125	170600	47384945	1989	1989	1989	1989	0
199	20241125	170500	47384945	1989	1989	1989	1989	0
200	20241125	170400	47384945	1989	1989	1989	1989	0
201	20241125	170300	47384945	1989	1989	1989	1989	0
202	20241125	170200	47384945	1989	1989	1989	1989	0
203	20241125	170100	47384945	1989	1989	1989	1989	0
204	20241125	170000	47384945	1989	1989	1989	1989	0
205	20241125	165900	47384945	1989	1989	1989	1989	0
206	20241125	165800	47384945	1989	1989	1989	1989	0
207	20241125	165700	47384945	1989	1989	1989	1989	0
208	20241125	165600	47384945	1989	1989	1989	1989	0
209	20241125	165500	47384945	1989	1989	1989	1989	0
210	20241125	165400	47384945	1989	1989	1989	1989	0
211	20241125	165300	47384945	1989	1989	1989	1989	0
212	20241125	165200	47384945	1989	1989	1989	1989	378
213	20241125	165100	47384945	1989	1989	1989	1989	0
214	20241125	165000	47384945	1989	1989	1989	1989	0
215	20241125	164900	47384945	1989	1989	1989	1989	0
216	20241125	164800	47384945	1989	1989	1989	1989	0
217	20241125	164700	47384945	1989	1989	1989	1989	0
218	20241125	164600	47384945	1989	1989	1989	1989	0
219	20241125	164500	47384945	1989	1989	1989	1989	0
220	20241125	164400	47384945	1989	1989	1989	1989	0
221	20241125	164300	47384945	1989	1989	1989	1989	0
222	20241125	164200	47384945	1989	1989	1989	1989	0
223	20241125	164100	47384945	1989	1989	1989	1989	0
224	20241125	164000	47384945	1989	1989	1989	1989	0
225	20241125	163900	47384945	1989	1989	1989	1989	0
226	20241125	163800	47384945	1989	1989	1989	1989	0
227	20241125	163700	47384945	1989	1989	1989	1989	0
228	20241125	163600	47384945	1989	1989	1989	1989	0
229	20241125	163500	47384945	1989	1989	1989	1989	0
230	20241125	163400	47384945	1989	1989	1989	1989	0
231	20241125	163300	47384945	1989	1989	1989	1989	0
232	20241125	163200	47384945	1989	1989	1989	1989	0
233	20241125	163100	47384945	1989	1989	1989	1989	0
234	20241125	163000	47384945	1989	1989	1989	1989	0
235	20241125	162900	47384945	1989	1989	1989	1989	0
236	20241125	162800	47384945	1989	1989	1989	1989	0
237	20241125	162700	47384945	1989	1989	1989	1989	0
238	20241125	162600	47384945	1989	1989	1989	1989	0
239	20241125	162500	47384945	1989	1989	1989	1989	0
240	20241125	162400	47384945	1989	1989	1989	1989	0
241	20241125	162300	47384945	1989	1989	1989	1989	0
242	20241125	162200	47384945	1989	1989	1989	1989	378
243	20241125	162100	47384945	1989	1989	1989	1989	0
244	20241125	162000	47384945	1989	1989	1989	1989	0
245	20241125	161900	47384945	1989	1989	1989	1989	0
246	20241125	161800	47384945	1989	1989	1989	1989	0
247	20241125	161700	47384945	1989	1989	1989	1989	0
248	20241125	161600	47384945	1989	1989	1989	1989	0
249	20241125	161500	47384945	1989	1989	1989	1989	0
250	20241125	161400	47384945	1989	1989	1989	1989	0
251	20241125	161300	47384945	1989	1989	1989	1989	0
252	20241125	161200	47384945	1989	1989	1989	1989	0
253	20241125	161100	47384945	1989	1989	1989	1989	0
254	20241125	161000	47384945	1989	1989	1989	1989	0
255	20241125	160900	47384945	1989	1989	1989	1989	0
256	20241125	160800	47384945	1989	1989	1989	1989	0
257	20241125	160700	47384945	1989	1989	1989	1989	0
258	20241125	160600	47384945	1989	1989	1989	1989	0
259	20241125	160500	47384945	1989	1989	1989	1989	0
260	20241125	160400	47384945	1989	1989	1989	1989	0
261	20241125	160300	47384945	1989	1989	1989	1989	0
262	20241125	160200	47384945	1989	1989	1989	1989	0
263	20241125	160100	47384945	1989	1989	1989	1989	0
264	20241125	160000	47384945	1989	1989	1989	1989	0
265	20241125	155900	47384945	1989	1989	1989	1989	0
266	20241125	155800	47384945	1989	1989	1989	1989	0
267	20241125	155700	47384945	1989	1989	1989	1989	0
268	20241125	155600	47384945	1989	1989	1989	1989	0
269	20241125	155500	47384945	1989	1989	1989	1989	0
270	20241125	155400	47384945	1989	1989	1989	1989	0
271	20241125	155300	47384945	1989	1989	1989	1989	0
272	20241125	155200	47384945	1989	1989	1989	1989	378
273	20241125	155100	47384945	1989	1989	1989	1989	0
274	20241125	155000	47384945	1989	1989	1989	1989	0
275	20241125	154900	47384945	1989	1989	1989	1989	0
276	20241125	154800	47384945	1989	1989	1989	1989	0
277	20241125	154700	47384945	1989	1989	1989	1989	0
278	20241125	154600	47384945	1989	1989	1989	1989	0
279	20241125	154500	47384945	1989	1989	1989	1989	0
280	20241125	154400	47384945	1989	1989	1989	1989	0
281	20241125	154300	47384945	1989	1989	1989	1989	0
282	20241125	154200	47384945	1989	1989	1989	1989	0
283	20241125	154100	47384945	1989	1989	1989	1989	0
284	20241125	154000	47384945	1989	1989	1989	1989	0
285	20241125	153900	47384945	1989	1989	1989	1989	0
286	20241125	153800	47384945	1989	1989	1989	1989	0
287	20241125	153700	47384945	1989	1989	1989	1989	0
288	20241125	153600	47384945	1989	1989	1989	1989	0
289	20241125	153500	47384945	1989	1989	1989	1989	0
290	20241125	153400	47384945	1989	1989	1989	1989	0
291	20241125	153300	47384945	1989	1989	1989	1989	0
292	20241125	153200	47384945	1989	1989	1989	1989	0
293	20241125	153100	47384945	1989	1989	1989	1989	0
294	20241125	153000	47384945	1989	1989	1989	1989	378
295	20241125	152900	46633103	1990	1990	1990	1990	0
296	20241125	152800	46633103	1990	1990	1990	1990	0
297	20241125	152700	46633103	1990	1990	1990	1990	0
298	20241125	152600	46633103	1990	1990	1990	1990	0
299	20241125	152500	46633103	1990	1990	1990	1990	0
300	20241125	152400	46633103	1990	1990	1990	1990	0
301	20241125	152300	46633103	1990	1990	1990	1990	0
302	20241125	152200	46633103	1990	1990	1990	1990	0
303	20241125	152100	46633103	1990	1990	1990	1990	0
304	20241125	152000	46633103	1990	1990	1990	1990	0
305	20241125	151900	46633103	1990	1990	1990	1990	0
306	20241125	151800	46633103	1990	1990	1990	1990	0
307	20241125	151700	46633103	1990	1990	1990	1990	0
308	20241125	151600	46633103	1990	1990	1990	1990	0
309	20241125	151500	46633103	1990	1990	1990	1990	26
310	20241125	151400	46581363	1990	1990	1990	1990	0
311	20241125	151300	46581363	1990	1990	1990	1990	0
312	20241125	151200	46581363	1990	1990	1990	1990	1
313	20241125	151100	46579373	1990	1990	1990	1990	0
314	20241125	151000	46579373	1990	1990	1990	1990	72
315	20241125	150900	46436093	1983	1983	1983	1983	0
316	20241125	150800	46436093	1983	1983	1983	1983	1100
317	20241125	150700	44254793	1994	1994	1994	1994	0
318	20241125	150600	44254793	1994	1994	1994	1994	6
319	20241125	150500	44242829	1995	1995	1995	1995	0
320	20241125	150400	44242829	1995	1995	1995	1995	0
321	20241125	150300	44242829	1995	1995	1995	1995	0
322	20241125	150200	44242829	1995	1995	1995	1995	0
323	20241125	150100	44242829	1995	1995	1995	1995	0
324	20241125	150000	44242829	1995	1995	1995	1995	0
325	20241125	145900	44242829	1995	1995	1995	1995	0
326	20241125	145800	44242829	1995	1995	1995	1995	0
327	20241125	145700	44242829	1995	1994	1995	1983	31
328	20241125	145600	44181187	1983	1983	1983	1983	13
329	20241125	145500	44155408	1994	1994	1994	1994	241
330	20241125	145400	43674854	1983	1983	1983	1983	0
331	20241125	145300	43674854	1983	1983	1983	1983	0
332	20241125	145200	43674854	1983	1983	1983	1983	13
333	20241125	145100	43649075	1994	1994	1994	1994	0
334	20241125	145000	43649075	1994	1985	1994	1985	220
335	20241125	144900	43210458	1981	1981	1981	1981	0
336	20241125	144800	43210458	1981	1981	1981	1981	13
337	20241125	144700	43184705	1985	1985	1985	1985	0
338	20241125	144600	43184705	1985	1985	1985	1985	26
339	20241125	144500	43133095	1985	1985	1985	1985	5
340	20241125	144400	43123170	1982	1982	1982	1982	13
341	20241125	144300	43097404	1982	1982	1982	1982	0
342	20241125	144200	43097404	1982	1982	1982	1982	8
343	20241125	144100	43081548	1993	1993	1993	1993	1
344	20241125	144000	43079555	1980	1993	1993	1980	14
345	20241125	143900	43051822	1980	1980	1980	1980	0
346	20241125	143800	43051822	1980	1980	1980	1980	0
347	20241125	143700	43051822	1980	1980	1980	1980	0
348	20241125	143600	43051822	1980	1980	1980	1980	13
349	20241125	143500	43026082	1973	1973	1973	1973	0
350	20241125	143400	43026082	1973	1973	1973	1973	0
351	20241125	143300	43026082	1973	1973	1973	1973	0
352	20241125	143200	43026082	1973	1973	1973	1973	13
353	20241125	143100	43000433	1995	1995	1995	1995	0
354	20241125	143000	43000433	1995	1970	1995	1970	4784
355	20241125	142900	33504258	1971	1971	1971	1970	184
356	20241125	142800	33141623	1971	1974	1974	1971	14
357	20241125	142700	33114026	1974	1974	1974	1974	0
358	20241125	142600	33114026	1974	1974	1974	1974	0
359	20241125	142500	33114026	1974	1974	1974	1974	0
360	20241125	142400	33114026	1974	1974	1974	1971	40
361	20241125	142300	33035105	1974	1974	1974	1974	0
362	20241125	142200	33035105	1974	1974	1974	1974	0
363	20241125	142100	33035105	1974	1974	1974	1974	0
364	20241125	142000	33035105	1974	1974	1974	1974	130
365	20241125	141900	32778485	1975	1975	1975	1975	27
366	20241125	141800	32725160	1975	1975	1975	1975	0
367	20241125	141700	32725160	1975	1975	1975	1975	0
368	20241125	141600	32725160	1975	1975	1975	1975	14
369	20241125	141500	32697510	1975	1975	1975	1975	13
370	20241125	141400	32671835	1976	1976	1976	1976	0
371	20241125	141300	32671835	1976	1976	1976	1976	187
372	20241125	141200	32302323	1976	1976	1976	1976	14
373	20241125	141100	32274659	1983	1983	1983	1983	0
374	20241125	141000	32274659	1983	1983	1983	1983	5
375	20241125	140900	32264744	1976	1976	1976	1976	0
376	20241125	140800	32264744	1976	1977	1977	1976	14
377	20241125	140700	32237070	1977	1977	1977	1977	830
378	20241125	140600	30596160	1983	1983	1983	1983	0
379	20241125	140500	30596160	1983	1983	1983	1983	0
380	20241125	140400	30596160	1983	1977	1983	1977	15
381	20241125	140300	30566499	1983	1983	1983	1983	0
382	20241125	140200	30566499	1983	1983	1983	1983	0
383	20241125	140100	30566499	1983	1983	1983	1983	1
384	20241125	140000	30564516	1975	1975	1975	1975	14
385	20241125	135900	30536866	1983	1983	1983	1983	0
386	20241125	135800	30536866	1983	1983	1983	1983	1
387	20241125	135700	30534883	1974	1974	1974	1974	0
388	20241125	135600	30534883	1974	1974	1974	1974	14
389	20241125	135500	30507247	1983	1983	1983	1983	0
390	20241125	135400	30507247	1983	1983	1983	1983	0
391	20241125	135300	30507247	1983	1983	1983	1983	1
392	20241125	135200	30505264	1974	1974	1974	1974	14
393	20241125	135100	30477628	1983	1983	1983	1983	0
394	20241125	135000	30477628	1983	1983	1983	1983	1
395	20241125	134900	30475645	1974	1974	1974	1974	100
396	20241125	134800	30278245	1974	1974	1974	1974	14
397	20241125	134700	30250609	1983	1983	1983	1983	1
398	20241125	134600	30248626	1974	1974	1974	1974	0
399	20241125	134500	30248626	1974	1974	1974	1974	0
400	20241125	134400	30248626	1974	1974	1974	1974	14
401	20241125	134300	30220990	1974	1974	1974	1974	0
402	20241125	134200	30220990	1974	1974	1974	1974	0
403	20241125	134100	30220990	1974	1974	1974	1974	0
404	20241125	134000	30220990	1974	1974	1974	1974	14
405	20241125	133900	30193354	1983	1983	1983	1983	0
406	20241125	133800	30193354	1983	1983	1983	1983	0
407	20241125	133700	30193354	1983	1983	1983	1983	0
408	20241125	133600	30193354	1983	1983	1983	1983	0
409	20241125	133500	30193354	1983	1983	1983	1983	0
410	20241125	133400	30193354	1983	1983	1983	1983	0
411	20241125	133300	30193354	1983	1983	1983	1983	0
412	20241125	133200	30193354	1983	1983	1983	1983	0
413	20241125	133100	30193354	1983	1983	1983	1983	0
414	20241125	133000	30193354	1983	1983	1983	1983	0
415	20241125	132900	30193354	1983	1983	1983	1983	0
416	20241125	132800	30193354	1983	1983	1983	1983	0
417	20241125	132700	30193354	1983	1983	1983	1983	0
418	20241125	132600	30193354	1983	1983	1983	1983	0
419	20241125	132500	30193354	1983	1983	1983	1983	0
420	20241125	132400	30193354	1983	1983	1983	1983	0
421	20241125	132300	30193354	1983	1983	1983	1983	0
422	20241125	132200	30193354	1983	1983	1983	1983	0
423	20241125	132100	30193354	1983	1983	1983	1983	0
424	20241125	132000	30193354	1983	1983	1983	1983	0
425	20241125	131900	30193354	1983	1983	1983	1983	671
426	20241125	131800	28862761	1983	1983	1983	1983	29
427	20241125	131700	28805254	1984	1984	1984	1984	0
428	20241125	131600	28805254	1984	1984	1984	1984	0
429	20241125	131500	28805254	1984	1984	1984	1984	0
430	20241125	131400	28805254	1984	1984	1984	1984	0
431	20241125	131300	28805254	1984	1984	1984	1984	0
432	20241125	131200	28805254	1984	1984	1984	1984	0
433	20241125	131100	28805254	1984	1984	1984	1984	0
434	20241125	131000	28805254	1984	1984	1984	1984	1
435	20241125	130900	28803270	1983	1983	1983	1983	0
436	20241125	130800	28803270	1983	1983	1983	1983	68
437	20241125	130700	28668426	1972	1972	1972	1972	0
438	20241125	130600	28668426	1972	1972	1972	1972	100
439	20241125	130500	28471226	1972	1972	1972	1972	0
440	20241125	130400	28471226	1972	1972	1972	1972	0
441	20241125	130300	28471226	1972	1972	1972	1972	0
442	20241125	130200	28471226	1972	1983	1983	1972	876
443	20241125	130100	26741749	1983	1983	1983	1983	0
444	20241125	130000	26741749	1983	1983	1983	1983	0
445	20241125	125900	26741749	1983	1983	1983	1983	0
446	20241125	125800	26741749	1983	1983	1983	1983	0
447	20241125	125700	26741749	1983	1983	1983	1983	0
448	20241125	125600	26741749	1983	1983	1983	1983	0
449	20241125	125500	26741749	1983	1983	1983	1983	0
450	20241125	125400	26741749	1983	1983	1983	1983	0
451	20241125	125300	26741749	1983	1983	1983	1983	0
452	20241125	125200	26741749	1983	1983	1983	1983	0
453	20241125	125100	26741749	1983	1983	1983	1983	0
454	20241125	125000	26741749	1983	1983	1983	1983	0
455	20241125	124900	26741749	1983	1983	1983	1983	0
456	20241125	124800	26741749	1983	1983	1983	1983	0
457	20241125	124700	26741749	1983	1983	1983	1983	0
458	20241125	124600	26741749	1983	1983	1983	1983	0
459	20241125	124500	26741749	1983	1983	1983	1983	0
460	20241125	124400	26741749	1983	1983	1983	1983	0
461	20241125	124300	26741749	1983	1983	1983	1983	0
462	20241125	124200	26741749	1983	1983	1983	1983	0
463	20241125	124100	26741749	1983	1983	1983	1983	0
464	20241125	124000	26741749	1983	1983	1983	1983	0
465	20241125	123900	26741749	1983	1983	1983	1983	0
466	20241125	123800	26741749	1983	1983	1983	1983	0
467	20241125	123700	26741749	1983	1983	1983	1983	0
468	20241125	123600	26741749	1983	1983	1983	1983	0
469	20241125	123500	26741749	1983	1983	1983	1983	0
470	20241125	123400	26741749	1983	1983	1983	1983	0
471	20241125	123300	26741749	1983	1983	1983	1983	0
472	20241125	123200	26741749	1983	1983	1983	1983	0
473	20241125	123100	26741749	1983	1983	1983	1983	0
474	20241125	123000	26741749	1983	1983	1983	1983	0
475	20241125	122900	26741749	1983	1983	1983	1983	0
476	20241125	122800	26741749	1983	1983	1983	1983	0
477	20241125	122700	26741749	1983	1983	1983	1983	0
478	20241125	122600	26741749	1983	1983	1983	1983	0
479	20241125	122500	26741749	1983	1983	1983	1983	0
480	20241125	122400	26741749	1983	1983	1983	1983	0
481	20241125	122300	26741749	1983	1983	1983	1983	0
482	20241125	122200	26741749	1983	1983	1983	1983	0
483	20241125	122100	26741749	1983	1983	1983	1983	0
484	20241125	122000	26741749	1983	1983	1983	1983	0
485	20241125	121900	26741749	1983	1983	1983	1983	0
486	20241125	121800	26741749	1983	1983	1983	1983	0
487	20241125	121700	26741749	1983	1983	1983	1983	0
488	20241125	121600	26741749	1983	1983	1983	1983	0
489	20241125	121500	26741749	1983	1983	1983	1983	0
490	20241125	121400	26741749	1983	1983	1983	1983	0
491	20241125	121300	26741749	1983	1983	1983	1983	0
492	20241125	121200	26741749	1983	1983	1983	1983	0
493	20241125	121100	26741749	1983	1983	1983	1983	0
494	20241125	121000	26741749	1983	1983	1983	1983	0
495	20241125	120900	26741749	1983	1983	1983	1983	0
496	20241125	120800	26741749	1983	1983	1983	1983	246
497	20241125	120700	26253931	1978	1978	1978	1978	0
498	20241125	120600	26253931	1978	1978	1978	1978	0
499	20241125	120500	26253931	1978	1978	1978	1978	0
500	20241125	120400	26253931	1978	1978	1978	1978	26
501	20241125	120300	26202503	1978	1978	1978	1978	1074
502	20241125	120200	24078131	1978	1978	1978	1978	0
503	20241125	120100	24078131	1978	1978	1978	1978	27
504	20241125	120000	24024725	1978	1978	1978	1978	100
505	20241125	115900	23826925	1984	1984	1984	1984	0
506	20241125	115800	23826925	1984	1984	1984	1984	0
507	20241125	115700	23826925	1984	1984	1984	1984	0
508	20241125	115600	23826925	1984	1984	1984	1984	0
509	20241125	115500	23826925	1984	1984	1984	1984	0
510	20241125	115400	23826925	1984	1984	1984	1984	0
511	20241125	115300	23826925	1984	1984	1984	1984	190
512	20241125	115200	23449965	1984	1984	1984	1984	0
513	20241125	115100	23449965	1984	1984	1984	1984	0
514	20241125	115000	23449965	1984	1984	1984	1984	0
515	20241125	114900	23449965	1984	1984	1984	1984	0
516	20241125	114800	23449965	1984	1984	1984	1984	0
517	20241125	114700	23449965	1984	1984	1984	1984	0
518	20241125	114600	23449965	1984	1984	1984	1984	1
519	20241125	114500	23447981	1975	1975	1975	1975	0
520	20241125	114400	23447981	1975	1975	1975	1975	27
521	20241125	114300	23394656	1984	1984	1984	1984	0
522	20241125	114200	23394656	1984	1984	1984	1984	0
523	20241125	114100	23394656	1984	1984	1984	1984	0
524	20241125	114000	23394656	1984	1984	1984	1984	0
525	20241125	113900	23394656	1984	1984	1984	1984	0
526	20241125	113800	23394656	1984	1984	1984	1984	1
527	20241125	113700	23392672	1983	1983	1983	1983	0
528	20241125	113600	23392672	1983	1983	1983	1983	0
529	20241125	113500	23392672	1983	1983	1983	1983	0
530	20241125	113400	23392672	1983	1983	1983	1983	0
531	20241125	113300	23392672	1983	1983	1983	1983	0
532	20241125	113200	23392672	1983	1983	1983	1983	0
533	20241125	113100	23392672	1983	1983	1983	1983	0
534	20241125	113000	23392672	1983	1983	1983	1983	0
535	20241125	112900	23392672	1983	1983	1983	1983	0
536	20241125	112800	23392672	1983	1983	1983	1983	0
537	20241125	112700	23392672	1983	1975	1983	1975	327
538	20241125	112600	22744447	1983	1983	1983	1983	0
539	20241125	112500	22744447	1983	1983	1983	1983	0
540	20241125	112400	22744447	1983	1983	1983	1983	0
541	20241125	112300	22744447	1983	1983	1983	1983	0
542	20241125	112200	22744447	1983	1983	1983	1983	0
543	20241125	112100	22744447	1983	1983	1983	1983	152
544	20241125	112000	22443031	1971	1971	1971	1971	0
545	20241125	111900	22443031	1971	1971	1971	1971	0
546	20241125	111800	22443031	1971	1971	1971	1971	0
547	20241125	111700	22443031	1971	1971	1971	1971	544
548	20241125	111600	21370807	1971	1971	1971	1971	0
549	20241125	111500	21370807	1971	1971	1971	1971	209
550	20241125	111400	20958868	1982	1982	1982	1982	0
551	20241125	111300	20958868	1982	1982	1982	1982	11
552	20241125	111200	20937066	1966	1966	1966	1966	0
553	20241125	111100	20937066	1966	1966	1966	1966	0
554	20241125	111000	20937066	1966	1966	1966	1966	27
555	20241125	110900	20883984	1984	1984	1984	1984	0
556	20241125	110800	20883984	1984	1984	1984	1984	0
557	20241125	110700	20883984	1984	1984	1984	1984	0
558	20241125	110600	20883984	1984	1984	1984	1984	0
559	20241125	110500	20883984	1984	1981	1984	1981	100
560	20241125	110400	20685703	1967	1969	1969	1967	2549
561	20241125	110300	15670752	1984	1984	1984	1984	75
562	20241125	110200	15521952	1984	1984	1984	1984	72
563	20241125	110100	15379104	1966	1966	1966	1966	0
564	20241125	110000	15379104	1966	1966	1966	1966	1100
565	20241125	105900	13216504	1985	1985	1985	1985	0
566	20241125	105800	13216504	1985	1985	1985	1985	0
567	20241125	105700	13216504	1985	1985	1985	1983	50
568	20241125	105600	13117278	1985	1985	1985	1985	0
569	20241125	105500	13117278	1985	1985	1985	1985	0
570	20241125	105400	13117278	1985	1984	1985	1984	55
571	20241125	105300	13008140	1965	1965	1965	1965	27
572	20241125	105200	12955085	1963	1963	1963	1963	0
573	20241125	105100	12955085	1963	1963	1963	1963	0
574	20241125	105000	12955085	1963	1963	1963	1963	2
575	20241125	104900	12951159	1986	1986	1986	1986	0
576	20241125	104800	12951159	1986	1986	1986	1986	1
577	20241125	104700	12949173	1986	1986	1986	1986	0
578	20241125	104600	12949173	1986	1976	1986	1976	70
579	20241125	104500	12810762	1957	1957	1957	1957	0
580	20241125	104400	12810762	1957	1957	1957	1957	0
581	20241125	104300	12810762	1957	1957	1957	1957	0
582	20241125	104200	12810762	1957	1957	1957	1957	0
583	20241125	104100	12810762	1957	1957	1957	1957	0
584	20241125	104000	12810762	1957	1983	1986	1957	101
585	20241125	103900	12610422	1954	1954	1954	1954	0
586	20241125	103800	12610422	1954	1954	1954	1954	0
587	20241125	103700	12610422	1954	1954	1954	1954	0
588	20241125	103600	12610422	1954	1954	1954	1954	27
589	20241125	103500	12557664	1986	1986	1986	1986	0
590	20241125	103400	12557664	1986	1969	1986	1969	100
591	20241125	103300	12360135	1952	1952	1952	1952	0
592	20241125	103200	12360135	1952	1952	1952	1952	0
593	20241125	103100	12360135	1952	1952	1952	1952	0
594	20241125	103000	12360135	1952	1952	1952	1952	0
595	20241125	102900	12360135	1952	1952	1952	1952	0
596	20241125	102800	12360135	1952	1952	1952	1952	0
597	20241125	102700	12360135	1952	1952	1952	1952	0
598	20241125	102600	12360135	1952	1952	1952	1952	0
599	20241125	102500	12360135	1952	1952	1952	1952	1000
600	20241125	102400	10408135	1952	1952	1952	1952	0
601	20241125	102300	10408135	1952	1952	1952	1952	0
602	20241125	102200	10408135	1952	1952	1952	1952	0
603	20241125	102100	10408135	1952	1952	1952	1952	0
604	20241125	102000	10408135	1952	1952	1952	1952	0
605	20241125	101900	10408135	1952	1952	1952	1952	27
606	20241125	101800	10355431	1969	1969	1969	1969	0
607	20241125	101700	10355431	1969	1969	1969	1969	0
608	20241125	101600	10355431	1969	1969	1969	1969	0
609	20241125	101500	10355431	1969	1969	1969	1969	0
610	20241125	101400	10355431	1969	1969	1969	1969	200
611	20241125	101300	9961631	1969	1969	1969	1969	0
612	20241125	101200	9961631	1969	1969	1969	1969	0
613	20241125	101100	9961631	1969	1969	1969	1969	0
614	20241125	101000	9961631	1969	1969	1969	1969	0
615	20241125	100900	9961631	1969	1969	1969	1969	2
616	20241125	100800	9957693	1952	1952	1952	1952	0
617	20241125	100700	9957693	1952	1952	1952	1952	0
618	20241125	100600	9957693	1952	1952	1952	1952	0
619	20241125	100500	9957693	1952	1952	1952	1952	0
620	20241125	100400	9957693	1952	1952	1952	1952	0
621	20241125	100300	9957693	1952	1952	1952	1952	0
622	20241125	100200	9957693	1952	1952	1952	1952	27
623	20241125	100100	9904989	1986	1986	1986	1986	0
624	20241125	100000	9904989	1986	1986	1986	1986	0
625	20241125	095900	9904989	1986	1986	1986	1986	0
626	20241125	095800	9904989	1986	1986	1986	1986	0
627	20241125	095700	9904989	1986	1986	1986	1986	0
628	20241125	095600	9904989	1986	1986	1986	1986	0
629	20241125	095500	9904989	1986	1986	1986	1986	0
630	20241125	095400	9904989	1986	1986	1986	1986	0
631	20241125	095300	9904989	1986	1986	1986	1986	0
632	20241125	095200	9904989	1986	1986	1986	1986	0
633	20241125	095100	9904989	1986	1986	1986	1986	0
634	20241125	095000	9904989	1986	1986	1986	1986	10
635	20241125	094900	9885129	1987	1987	1987	1987	0
636	20241125	094800	9885129	1987	1987	1987	1987	0
637	20241125	094700	9885129	1987	1987	1987	1987	0
638	20241125	094600	9885129	1987	1987	1987	1987	0
639	20241125	094500	9885129	1987	1952	1987	1951	277
640	20241125	094400	9336281	1986	1986	1986	1986	0
641	20241125	094300	9336281	1986	1986	1986	1986	0
642	20241125	094200	9336281	1986	1986	1986	1986	0
643	20241125	094100	9336281	1986	1986	1986	1986	0
644	20241125	094000	9336281	1986	1986	1986	1986	0
645	20241125	093900	9336281	1986	1986	1986	1986	0
646	20241125	093800	9336281	1986	1986	1986	1986	0
647	20241125	093700	9336281	1986	1986	1986	1986	1
648	20241125	093600	9334295	1989	1989	1989	1989	0
649	20241125	093500	9334295	1989	1989	1989	1989	0
650	20241125	093400	9334295	1989	1989	1989	1989	0
651	20241125	093300	9334295	1989	1968	1989	1968	100
652	20241125	093200	9136207	1989	1989	1989	1989	0
653	20241125	093100	9136207	1989	1989	1989	1989	0
654	20241125	093000	9136207	1989	1987	1989	1987	100
655	20241125	092900	8937322	1996	1996	1996	1996	0
656	20241125	092800	8937322	1996	1945	1996	1945	29
657	20241125	092700	8880866	1996	1996	1996	1996	0
658	20241125	092600	8880866	1996	1996	1996	1996	4
659	20241125	092500	8872882	1998	1998	1998	1998	0
660	20241125	092400	8872882	1998	1998	1998	1998	0
661	20241125	092300	8872882	1998	1980	1998	1980	2009
662	20241125	092200	4878852	1970	1970	1970	1970	0
663	20241125	092100	4878852	1970	1970	1970	1970	0
664	20241125	092000	4878852	1970	1970	1970	1970	0
665	20241125	091900	4878852	1970	1970	1970	1970	0
666	20241125	091800	4878852	1970	1970	1970	1970	0
667	20241125	091700	4878852	1970	1968	1970	1968	150
668	20241125	091600	4583500	1953	1953	1953	1953	0
669	20241125	091500	4583500	1953	1952	1953	1952	109
670	20241125	091400	4370628	1953	1953	1953	1953	0
671	20241125	091300	4370628	1953	1953	1953	1953	0
672	20241125	091200	4370628	1953	1953	1953	1953	8
673	20241125	091100	4355004	1953	1953	1953	1953	0
674	20241125	091000	4355004	1953	1953	1953	1953	0
675	20241125	090900	4355004	1953	1953	1953	1953	0
676	20241125	090800	4355004	1953	1953	1953	1953	1
677	20241125	090700	4353051	1935	1935	1935	1935	0
678	20241125	090600	4353051	1935	1935	1935	1935	0
679	20241125	090500	4353051	1935	1935	1935	1935	0
680	20241125	090400	4353051	1935	1935	1935	1935	200
681	20241125	090300	3966051	1932	1932	1932	1932	100
682	20241125	090200	3772851	1930	1932	1932	1930	870
683	20241125	090100	2092924	1921	1921	1921	1921	0
684	20241125	090000	2092924	1921	1970	1970	1921	1075