KissMeData/408920/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212400	207042363	1988	1988	1988	1988	364
3	20241113	212300	207042363	1988	1988	1988	1988	0
4	20241113	212200	207042363	1988	1988	1988	1988	0
5	20241113	212100	207042363	1988	1988	1988	1988	0
6	20241113	212000	207042363	1988	1988	1988	1988	0
7	20241113	211900	207042363	1988	1988	1988	1988	0
8	20241113	211800	207042363	1988	1988	1988	1988	0
9	20241113	211700	207042363	1988	1988	1988	1988	0
10	20241113	211600	207042363	1988	1988	1988	1988	0
11	20241113	211500	207042363	1988	1988	1988	1988	0
12	20241113	211400	207042363	1988	1988	1988	1988	0
13	20241113	211300	207042363	1988	1988	1988	1988	0
14	20241113	211200	207042363	1988	1988	1988	1988	0
15	20241113	211100	207042363	1988	1988	1988	1988	0
16	20241113	211000	207042363	1988	1988	1988	1988	0
17	20241113	210900	207042363	1988	1988	1988	1988	0
18	20241113	210800	207042363	1988	1988	1988	1988	0
19	20241113	210700	207042363	1988	1988	1988	1988	0
20	20241113	210600	207042363	1988	1988	1988	1988	0
21	20241113	210500	207042363	1988	1988	1988	1988	0
22	20241113	210400	207042363	1988	1988	1988	1988	0
23	20241113	210300	207042363	1988	1988	1988	1988	0
24	20241113	210200	207042363	1988	1988	1988	1988	0
25	20241113	210100	207042363	1988	1988	1988	1988	0
26	20241113	210000	207042363	1988	1988	1988	1988	0
27	20241113	205900	207042363	1988	1988	1988	1988	0
28	20241113	205800	207042363	1988	1988	1988	1988	0
29	20241113	205700	207042363	1988	1988	1988	1988	0
30	20241113	205600	207042363	1988	1988	1988	1988	0
31	20241113	205500	207042363	1988	1988	1988	1988	0
32	20241113	205400	207042363	1988	1988	1988	1988	364
33	20241113	205300	207042363	1988	1988	1988	1988	0
34	20241113	205200	207042363	1988	1988	1988	1988	0
35	20241113	205100	207042363	1988	1988	1988	1988	0
36	20241113	205000	207042363	1988	1988	1988	1988	0
37	20241113	204900	207042363	1988	1988	1988	1988	0
38	20241113	204800	207042363	1988	1988	1988	1988	0
39	20241113	204700	207042363	1988	1988	1988	1988	0
40	20241113	204600	207042363	1988	1988	1988	1988	0
41	20241113	204500	207042363	1988	1988	1988	1988	0
42	20241113	204400	207042363	1988	1988	1988	1988	0
43	20241113	204300	207042363	1988	1988	1988	1988	0
44	20241113	204200	207042363	1988	1988	1988	1988	0
45	20241113	204100	207042363	1988	1988	1988	1988	0
46	20241113	204000	207042363	1988	1988	1988	1988	0
47	20241113	203900	207042363	1988	1988	1988	1988	0
48	20241113	203800	207042363	1988	1988	1988	1988	0
49	20241113	203700	207042363	1988	1988	1988	1988	0
50	20241113	203600	207042363	1988	1988	1988	1988	0
51	20241113	203500	207042363	1988	1988	1988	1988	0
52	20241113	203400	207042363	1988	1988	1988	1988	0
53	20241113	203300	207042363	1988	1988	1988	1988	0
54	20241113	203200	207042363	1988	1988	1988	1988	0
55	20241113	203100	207042363	1988	1988	1988	1988	0
56	20241113	203000	207042363	1988	1988	1988	1988	0
57	20241113	202900	207042363	1988	1988	1988	1988	0
58	20241113	202800	207042363	1988	1988	1988	1988	0
59	20241113	202700	207042363	1988	1988	1988	1988	0
60	20241113	202600	207042363	1988	1988	1988	1988	0
61	20241113	202500	207042363	1988	1988	1988	1988	0
62	20241113	202400	207042363	1988	1988	1988	1988	364
63	20241113	202300	207042363	1988	1988	1988	1988	0
64	20241113	202200	207042363	1988	1988	1988	1988	0
65	20241113	202100	207042363	1988	1988	1988	1988	0
66	20241113	202000	207042363	1988	1988	1988	1988	0
67	20241113	201900	207042363	1988	1988	1988	1988	0
68	20241113	201800	207042363	1988	1988	1988	1988	0
69	20241113	201700	207042363	1988	1988	1988	1988	0
70	20241113	201600	207042363	1988	1988	1988	1988	0
71	20241113	201500	207042363	1988	1988	1988	1988	0
72	20241113	201400	207042363	1988	1988	1988	1988	0
73	20241113	201300	207042363	1988	1988	1988	1988	0
74	20241113	201200	207042363	1988	1988	1988	1988	0
75	20241113	201100	207042363	1988	1988	1988	1988	0
76	20241113	201000	207042363	1988	1988	1988	1988	0
77	20241113	200900	207042363	1988	1988	1988	1988	0
78	20241113	200800	207042363	1988	1988	1988	1988	0
79	20241113	200700	207042363	1988	1988	1988	1988	0
80	20241113	200600	207042363	1988	1988	1988	1988	0
81	20241113	200500	207042363	1988	1988	1988	1988	0
82	20241113	200400	207042363	1988	1988	1988	1988	0
83	20241113	200300	207042363	1988	1988	1988	1988	0
84	20241113	200200	207042363	1988	1988	1988	1988	0
85	20241113	200100	207042363	1988	1988	1988	1988	0
86	20241113	200000	207042363	1988	1988	1988	1988	0
87	20241113	195900	207042363	1988	1988	1988	1988	0
88	20241113	195800	207042363	1988	1988	1988	1988	0
89	20241113	195700	207042363	1988	1988	1988	1988	0
90	20241113	195600	207042363	1988	1988	1988	1988	0
91	20241113	195500	207042363	1988	1988	1988	1988	0
92	20241113	195400	207042363	1988	1988	1988	1988	364
93	20241113	195300	207042363	1988	1988	1988	1988	0
94	20241113	195200	207042363	1988	1988	1988	1988	0
95	20241113	195100	207042363	1988	1988	1988	1988	0
96	20241113	195000	207042363	1988	1988	1988	1988	0
97	20241113	194900	207042363	1988	1988	1988	1988	0
98	20241113	194800	207042363	1988	1988	1988	1988	0
99	20241113	194700	207042363	1988	1988	1988	1988	0
100	20241113	194600	207042363	1988	1988	1988	1988	0
101	20241113	194500	207042363	1988	1988	1988	1988	0
102	20241113	194400	207042363	1988	1988	1988	1988	0
103	20241113	194300	207042363	1988	1988	1988	1988	0
104	20241113	194200	207042363	1988	1988	1988	1988	0
105	20241113	194100	207042363	1988	1988	1988	1988	0
106	20241113	194000	207042363	1988	1988	1988	1988	0
107	20241113	193900	207042363	1988	1988	1988	1988	0
108	20241113	193800	207042363	1988	1988	1988	1988	0
109	20241113	193700	207042363	1988	1988	1988	1988	0
110	20241113	193600	207042363	1988	1988	1988	1988	0
111	20241113	193500	207042363	1988	1988	1988	1988	0
112	20241113	193400	207042363	1988	1988	1988	1988	0
113	20241113	193300	207042363	1988	1988	1988	1988	0
114	20241113	193200	207042363	1988	1988	1988	1988	0
115	20241113	193100	207042363	1988	1988	1988	1988	0
116	20241113	193000	207042363	1988	1988	1988	1988	0
117	20241113	192900	207042363	1988	1988	1988	1988	0
118	20241113	192800	207042363	1988	1988	1988	1988	0
119	20241113	192700	207042363	1988	1988	1988	1988	0
120	20241113	192600	207042363	1988	1988	1988	1988	0
121	20241113	192500	207042363	1988	1988	1988	1988	0
122	20241113	192400	207042363	1988	1988	1988	1988	364
123	20241113	192300	207042363	1988	1988	1988	1988	0
124	20241113	192200	207042363	1988	1988	1988	1988	0
125	20241113	192100	207042363	1988	1988	1988	1988	0
126	20241113	192000	207042363	1988	1988	1988	1988	0
127	20241113	191900	207042363	1988	1988	1988	1988	0
128	20241113	191800	207042363	1988	1988	1988	1988	0
129	20241113	191700	207042363	1988	1988	1988	1988	0
130	20241113	191600	207042363	1988	1988	1988	1988	0
131	20241113	191500	207042363	1988	1988	1988	1988	0
132	20241113	191400	207042363	1988	1988	1988	1988	0
133	20241113	191300	207042363	1988	1988	1988	1988	0
134	20241113	191200	207042363	1988	1988	1988	1988	0
135	20241113	191100	207042363	1988	1988	1988	1988	0
136	20241113	191000	207042363	1988	1988	1988	1988	0
137	20241113	190900	207042363	1988	1988	1988	1988	0
138	20241113	190800	207042363	1988	1988	1988	1988	0
139	20241113	190700	207042363	1988	1988	1988	1988	0
140	20241113	190600	207042363	1988	1988	1988	1988	0
141	20241113	190500	207042363	1988	1988	1988	1988	0
142	20241113	190400	207042363	1988	1988	1988	1988	0
143	20241113	190300	207042363	1988	1988	1988	1988	0
144	20241113	190200	207042363	1988	1988	1988	1988	0
145	20241113	190100	207042363	1988	1988	1988	1988	0
146	20241113	190000	207042363	1988	1988	1988	1988	0
147	20241113	185900	207042363	1988	1988	1988	1988	0
148	20241113	185800	207042363	1988	1988	1988	1988	0
149	20241113	185700	207042363	1988	1988	1988	1988	0
150	20241113	185600	207042363	1988	1988	1988	1988	0
151	20241113	185500	207042363	1988	1988	1988	1988	0
152	20241113	185400	207042363	1988	1988	1988	1988	364
153	20241113	185300	207042363	1988	1988	1988	1988	0
154	20241113	185200	207042363	1988	1988	1988	1988	0
155	20241113	185100	207042363	1988	1988	1988	1988	0
156	20241113	185000	207042363	1988	1988	1988	1988	0
157	20241113	184900	207042363	1988	1988	1988	1988	0
158	20241113	184800	207042363	1988	1988	1988	1988	0
159	20241113	184700	207042363	1988	1988	1988	1988	0
160	20241113	184600	207042363	1988	1988	1988	1988	0
161	20241113	184500	207042363	1988	1988	1988	1988	0
162	20241113	184400	207042363	1988	1988	1988	1988	0
163	20241113	184300	207042363	1988	1988	1988	1988	0
164	20241113	184200	207042363	1988	1988	1988	1988	0
165	20241113	184100	207042363	1988	1988	1988	1988	0
166	20241113	184000	207042363	1988	1988	1988	1988	0
167	20241113	183900	207042363	1988	1988	1988	1988	0
168	20241113	183800	207042363	1988	1988	1988	1988	0
169	20241113	183700	207042363	1988	1988	1988	1988	0
170	20241113	183600	207042363	1988	1988	1988	1988	0
171	20241113	183500	207042363	1988	1988	1988	1988	0
172	20241113	183400	207042363	1988	1988	1988	1988	0
173	20241113	183300	207042363	1988	1988	1988	1988	0
174	20241113	183200	207042363	1988	1988	1988	1988	0
175	20241113	183100	207042363	1988	1988	1988	1988	0
176	20241113	183000	207042363	1988	1988	1988	1988	0
177	20241113	182900	207042363	1988	1988	1988	1988	0
178	20241113	182800	207042363	1988	1988	1988	1988	0
179	20241113	182700	207042363	1988	1988	1988	1988	0
180	20241113	182600	207042363	1988	1988	1988	1988	0
181	20241113	182500	207042363	1988	1988	1988	1988	0
182	20241113	182400	207042363	1988	1988	1988	1988	364
183	20241113	182300	207042363	1988	1988	1988	1988	0
184	20241113	182200	207042363	1988	1988	1988	1988	0
185	20241113	182100	207042363	1988	1988	1988	1988	0
186	20241113	182000	207042363	1988	1988	1988	1988	0
187	20241113	181900	207042363	1988	1988	1988	1988	0
188	20241113	181800	207042363	1988	1988	1988	1988	0
189	20241113	181700	207042363	1988	1988	1988	1988	0
190	20241113	181600	207042363	1988	1988	1988	1988	0
191	20241113	181500	207042363	1988	1988	1988	1988	0
192	20241113	181400	207042363	1988	1988	1988	1988	0
193	20241113	181300	207042363	1988	1988	1988	1988	0
194	20241113	181200	207042363	1988	1988	1988	1988	0
195	20241113	181100	207042363	1988	1988	1988	1988	0
196	20241113	181000	207042363	1988	1988	1988	1988	0
197	20241113	180900	207042363	1988	1988	1988	1988	0
198	20241113	180800	207042363	1988	1988	1988	1988	0
199	20241113	180700	207042363	1988	1988	1988	1988	0
200	20241113	180600	207042363	1988	1988	1988	1988	0
201	20241113	180500	207042363	1988	1988	1988	1988	0
202	20241113	180400	207042363	1988	1988	1988	1988	0
203	20241113	180300	207042363	1988	1988	1988	1988	0
204	20241113	180200	207042363	1988	1988	1988	1988	0
205	20241113	180100	207042363	1988	1988	1988	1988	0
206	20241113	180000	207042363	1988	1988	1988	1988	0
207	20241113	175900	207042363	1988	1988	1988	1988	0
208	20241113	175800	207042363	1988	1988	1988	1988	0
209	20241113	175700	207042363	1988	1988	1988	1988	0
210	20241113	175600	207042363	1988	1988	1988	1988	0
211	20241113	175500	207042363	1988	1988	1988	1988	0
212	20241113	175400	207042363	1988	1988	1988	1988	364
213	20241113	175300	207042363	1988	1988	1988	1988	0
214	20241113	175200	207042363	1988	1988	1988	1988	0
215	20241113	175100	207042363	1988	1988	1988	1988	0
216	20241113	175000	207042363	1988	1988	1988	1988	0
217	20241113	174900	207042363	1988	1988	1988	1988	0
218	20241113	174800	207042363	1988	1988	1988	1988	0
219	20241113	174700	207042363	1988	1988	1988	1988	0
220	20241113	174600	207042363	1988	1988	1988	1988	0
221	20241113	174500	207042363	1988	1988	1988	1988	0
222	20241113	174400	207042363	1988	1988	1988	1988	0
223	20241113	174300	207042363	1988	1988	1988	1988	0
224	20241113	174200	207042363	1988	1988	1988	1988	0
225	20241113	174100	207042363	1988	1988	1988	1988	0
226	20241113	174000	207042363	1988	1988	1988	1988	0
227	20241113	173900	207042363	1988	1988	1988	1988	0
228	20241113	173800	207042363	1988	1988	1988	1988	0
229	20241113	173700	207042363	1988	1988	1988	1988	0
230	20241113	173600	207042363	1988	1988	1988	1988	0
231	20241113	173500	207042363	1988	1988	1988	1988	0
232	20241113	173400	207042363	1988	1988	1988	1988	0
233	20241113	173300	207042363	1988	1988	1988	1988	0
234	20241113	173200	207042363	1988	1988	1988	1988	0
235	20241113	173100	207042363	1988	1988	1988	1988	0
236	20241113	173000	207042363	1988	1988	1988	1988	0
237	20241113	172900	207042363	1988	1988	1988	1988	0
238	20241113	172800	207042363	1988	1988	1988	1988	0
239	20241113	172700	207042363	1988	1988	1988	1988	0
240	20241113	172600	207042363	1988	1988	1988	1988	0
241	20241113	172500	207042363	1988	1988	1988	1988	0
242	20241113	172400	207042363	1988	1988	1988	1988	364
243	20241113	172300	207042363	1988	1988	1988	1988	0
244	20241113	172200	207042363	1988	1988	1988	1988	0
245	20241113	172100	207042363	1988	1988	1988	1988	0
246	20241113	172000	207042363	1988	1988	1988	1988	0
247	20241113	171900	207042363	1988	1988	1988	1988	0
248	20241113	171800	207042363	1988	1988	1988	1988	0
249	20241113	171700	207042363	1988	1988	1988	1988	0
250	20241113	171600	207042363	1988	1988	1988	1988	0
251	20241113	171500	207042363	1988	1988	1988	1988	0
252	20241113	171400	207042363	1988	1988	1988	1988	0
253	20241113	171300	207042363	1988	1988	1988	1988	0
254	20241113	171200	207042363	1988	1988	1988	1988	0
255	20241113	171100	207042363	1988	1988	1988	1988	0
256	20241113	171000	207042363	1988	1988	1988	1988	0
257	20241113	170900	207042363	1988	1988	1988	1988	0
258	20241113	170800	207042363	1988	1988	1988	1988	0
259	20241113	170700	207042363	1988	1988	1988	1988	0
260	20241113	170600	207042363	1988	1988	1988	1988	0
261	20241113	170500	207042363	1988	1988	1988	1988	0
262	20241113	170400	207042363	1988	1988	1988	1988	0
263	20241113	170300	207042363	1988	1988	1988	1988	0
264	20241113	170200	207042363	1988	1988	1988	1988	0
265	20241113	170100	207042363	1988	1988	1988	1988	0
266	20241113	170000	207042363	1988	1988	1988	1988	0
267	20241113	165900	207042363	1988	1988	1988	1988	0
268	20241113	165800	207042363	1988	1988	1988	1988	0
269	20241113	165700	207042363	1988	1988	1988	1988	0
270	20241113	165600	207042363	1988	1988	1988	1988	0
271	20241113	165500	207042363	1988	1988	1988	1988	0
272	20241113	165400	207042363	1988	1988	1988	1988	364
273	20241113	165300	207042363	1988	1988	1988	1988	0
274	20241113	165200	207042363	1988	1988	1988	1988	0
275	20241113	165100	207042363	1988	1988	1988	1988	0
276	20241113	165000	207042363	1988	1988	1988	1988	0
277	20241113	164900	207042363	1988	1988	1988	1988	0
278	20241113	164800	207042363	1988	1988	1988	1988	0
279	20241113	164700	207042363	1988	1988	1988	1988	0
280	20241113	164600	207042363	1988	1988	1988	1988	0
281	20241113	164500	207042363	1988	1988	1988	1988	0
282	20241113	164400	207042363	1988	1988	1988	1988	0
283	20241113	164300	207042363	1988	1988	1988	1988	0
284	20241113	164200	207042363	1988	1988	1988	1988	0
285	20241113	164100	207042363	1988	1988	1988	1988	0
286	20241113	164000	207042363	1988	1988	1988	1988	0
287	20241113	163900	207042363	1988	1988	1988	1988	0
288	20241113	163800	207042363	1988	1988	1988	1988	0
289	20241113	163700	207042363	1988	1988	1988	1988	0
290	20241113	163600	207042363	1988	1988	1988	1988	0
291	20241113	163500	207042363	1988	1988	1988	1988	0
292	20241113	163400	207042363	1988	1988	1988	1988	0
293	20241113	163300	207042363	1988	1988	1988	1988	0
294	20241113	163200	207042363	1988	1988	1988	1988	0
295	20241113	163100	207042363	1988	1988	1988	1988	0
296	20241113	163000	207042363	1988	1988	1988	1988	0
297	20241113	162900	207042363	1988	1988	1988	1988	0
298	20241113	162800	207042363	1988	1988	1988	1988	0
299	20241113	162700	207042363	1988	1988	1988	1988	0
300	20241113	162600	207042363	1988	1988	1988	1988	0
301	20241113	162500	207042363	1988	1988	1988	1988	0
302	20241113	162400	207042363	1988	1988	1988	1988	364
303	20241113	162300	207042363	1988	1988	1988	1988	0
304	20241113	162200	207042363	1988	1988	1988	1988	0
305	20241113	162100	207042363	1988	1988	1988	1988	0
306	20241113	162000	207042363	1988	1988	1988	1988	0
307	20241113	161900	207042363	1988	1988	1988	1988	0
308	20241113	161800	207042363	1988	1988	1988	1988	0
309	20241113	161700	207042363	1988	1988	1988	1988	0
310	20241113	161600	207042363	1988	1988	1988	1988	0
311	20241113	161500	207042363	1988	1988	1988	1988	0
312	20241113	161400	207042363	1988	1988	1988	1988	0
313	20241113	161300	207042363	1988	1988	1988	1988	0
314	20241113	161200	207042363	1988	1988	1988	1988	0
315	20241113	161100	207042363	1988	1988	1988	1988	0
316	20241113	161000	207042363	1988	1988	1988	1988	0
317	20241113	160900	207042363	1988	1988	1988	1988	0
318	20241113	160800	207042363	1988	1988	1988	1988	0
319	20241113	160700	207042363	1988	1988	1988	1988	0
320	20241113	160600	207042363	1988	1988	1988	1988	0
321	20241113	160500	207042363	1988	1988	1988	1988	0
322	20241113	160400	207042363	1988	1988	1988	1988	0
323	20241113	160300	207042363	1988	1988	1988	1988	0
324	20241113	160200	207042363	1988	1988	1988	1988	0
325	20241113	160100	207042363	1988	1988	1988	1988	0
326	20241113	160000	207042363	1988	1988	1988	1988	0
327	20241113	155900	207042363	1988	1988	1988	1988	0
328	20241113	155800	207042363	1988	1988	1988	1988	0
329	20241113	155700	207042363	1988	1988	1988	1988	0
330	20241113	155600	207042363	1988	1988	1988	1988	0
331	20241113	155500	207042363	1988	1988	1988	1988	0
332	20241113	155400	207042363	1988	1988	1988	1988	364
333	20241113	155300	207042363	1988	1988	1988	1988	0
334	20241113	155200	207042363	1988	1988	1988	1988	0
335	20241113	155100	207042363	1988	1988	1988	1988	0
336	20241113	155000	207042363	1988	1988	1988	1988	0
337	20241113	154900	207042363	1988	1988	1988	1988	0
338	20241113	154800	207042363	1988	1988	1988	1988	0
339	20241113	154700	207042363	1988	1988	1988	1988	0
340	20241113	154600	207042363	1988	1988	1988	1988	0
341	20241113	154500	207042363	1988	1988	1988	1988	0
342	20241113	154400	207042363	1988	1988	1988	1988	0
343	20241113	154300	207042363	1988	1988	1988	1988	0
344	20241113	154200	207042363	1988	1988	1988	1988	0
345	20241113	154100	207042363	1988	1988	1988	1988	0
346	20241113	154000	207042363	1988	1988	1988	1988	0
347	20241113	153900	207042363	1988	1988	1988	1988	0
348	20241113	153800	207042363	1988	1988	1988	1988	0
349	20241113	153700	207042363	1988	1988	1988	1988	0
350	20241113	153600	207042363	1988	1988	1988	1988	0
351	20241113	153500	207042363	1988	1988	1988	1988	0
352	20241113	153400	207042363	1988	1988	1988	1988	0
353	20241113	153300	207042363	1988	1988	1988	1988	0
354	20241113	153200	207042363	1988	1988	1988	1988	0
355	20241113	153100	207042363	1988	1988	1988	1988	0
356	20241113	153000	207042363	1988	1988	1988	1988	364
357	20241113	152900	206318731	1989	1989	1989	1989	0
358	20241113	152800	206318731	1989	1989	1989	1989	0
359	20241113	152700	206318731	1989	1989	1989	1989	0
360	20241113	152600	206318731	1989	1989	1989	1989	0
361	20241113	152500	206318731	1989	1989	1989	1989	0
362	20241113	152400	206318731	1989	1989	1989	1989	0
363	20241113	152300	206318731	1989	1989	1989	1989	0
364	20241113	152200	206318731	1989	1989	1989	1989	0
365	20241113	152100	206318731	1989	1989	1989	1989	0
366	20241113	152000	206318731	1989	1989	1989	1989	0
367	20241113	151900	206318731	1989	1989	1989	1989	0
368	20241113	151800	206318731	1989	1989	1989	1989	0
369	20241113	151700	206318731	1989	1989	1989	1989	0
370	20241113	151600	206318731	1989	1989	1989	1989	1
371	20241113	151500	206316742	1988	1951	1988	1951	1200
372	20241113	151400	203970012	1951	1951	1951	1951	3616
373	20241113	151300	196915196	1951	1951	1951	1951	5125
374	20241113	151200	186916321	1951	1951	1951	1951	6
375	20241113	151100	186904615	1951	1951	1951	1951	0
376	20241113	151000	186904615	1951	1951	1951	1951	1
377	20241113	150900	186902664	1947	1951	1951	1947	520
378	20241113	150800	185889212	1971	1971	1971	1971	1
379	20241113	150700	185887241	1951	1971	1971	1951	48
380	20241113	150600	185793572	1954	1954	1954	1954	7690
381	20241113	150500	170767312	1954	1969	1969	1951	2102
382	20241113	150400	166657343	1969	1969	1969	1969	0
383	20241113	150300	166657343	1969	1969	1969	1969	0
384	20241113	150200	166657343	1969	1969	1969	1969	0
385	20241113	150100	166657343	1969	1969	1969	1969	0
386	20241113	150000	166657343	1969	1969	1969	1969	0
387	20241113	145900	166657343	1969	1969	1969	1969	0
388	20241113	145800	166657343	1969	1969	1969	1969	0
389	20241113	145700	166657343	1969	1969	1969	1969	0
390	20241113	145600	166657343	1969	1969	1969	1969	1
391	20241113	145500	166655374	1956	1955	1956	1955	290
392	20241113	145400	166088416	1955	1955	1955	1955	0
393	20241113	145300	166088416	1955	1955	1955	1955	1001
394	20241113	145200	164131461	1954	1956	1956	1954	1107
395	20241113	145100	161966912	1956	1958	1968	1956	4
396	20241113	145000	161959074	1956	1957	1957	1956	52
397	20241113	144900	161857356	1959	1959	1968	1959	271
398	20241113	144800	161324046	1968	1959	1968	1959	10
399	20241113	144700	161304375	1968	1968	1968	1968	0
400	20241113	144600	161304375	1968	1959	1968	1959	2
401	20241113	144500	161300448	1960	1959	1960	1959	3
402	20241113	144400	161294569	1959	1959	1959	1959	2
403	20241113	144300	161290651	1969	1969	1969	1969	0
404	20241113	144200	161290651	1969	1969	1969	1969	0
405	20241113	144100	161290651	1969	1969	1969	1969	0
406	20241113	144000	161290651	1969	1958	1969	1958	7
407	20241113	143900	161276922	1960	1958	1969	1958	10
408	20241113	143800	161257318	1958	1958	1969	1958	12
409	20241113	143700	161233792	1960	1960	1960	1960	1
410	20241113	143600	161231832	1969	1969	1969	1969	0
411	20241113	143500	161231832	1969	1969	1969	1969	0
412	20241113	143400	161231832	1969	1969	1969	1969	0
413	20241113	143300	161231832	1969	1969	1969	1969	0
414	20241113	143200	161231832	1969	1969	1969	1969	1
415	20241113	143100	161229863	1969	1956	1969	1956	103
416	20241113	143000	161028376	1958	1958	1958	1958	1
417	20241113	142900	161026418	1969	1959	1969	1959	6
418	20241113	142800	161014650	1960	1960	1960	1960	15
419	20241113	142700	160985250	1970	1970	1970	1970	0
420	20241113	142600	160985250	1970	1970	1970	1970	0
421	20241113	142500	160985250	1970	1970	1970	1970	0
422	20241113	142400	160985250	1970	1970	1970	1970	0
423	20241113	142300	160985250	1970	1970	1970	1970	50
424	20241113	142200	160886750	1971	1971	1971	1971	0
425	20241113	142100	160886750	1971	1970	1971	1970	500
426	20241113	142000	159901259	1970	1970	1970	1970	1
427	20241113	141900	159899289	1966	1969	1969	1965	512
428	20241113	141800	158893164	1970	1970	1970	1970	38
429	20241113	141700	158818304	1970	1970	1970	1970	19
430	20241113	141600	158780874	1960	1960	1960	1960	0
431	20241113	141500	158780874	1960	1960	1960	1960	0
432	20241113	141400	158780874	1960	1960	1960	1960	0
433	20241113	141300	158780874	1960	1960	1960	1960	0
434	20241113	141200	158780874	1960	1960	1960	1960	0
435	20241113	141100	158780874	1960	1960	1960	1960	0
436	20241113	141000	158780874	1960	1957	1960	1957	799
437	20241113	140900	157214839	1959	1959	1959	1959	0
438	20241113	140800	157214839	1959	1959	1959	1959	0
439	20241113	140700	157214839	1959	1954	1959	1954	26
440	20241113	140600	157163980	1960	1959	1960	1959	174
441	20241113	140500	156823112	1959	1961	1961	1959	2323
442	20241113	140400	152269063	1972	1972	1972	1972	0
443	20241113	140300	152269063	1972	1972	1972	1972	0
444	20241113	140200	152269063	1972	1972	1972	1972	0
445	20241113	140100	152269063	1972	1972	1972	1972	0
446	20241113	140000	152269063	1972	1972	1972	1972	0
447	20241113	135900	152269063	1972	1972	1972	1972	0
448	20241113	135800	152269063	1972	1964	1972	1962	758
449	20241113	135700	150781151	1972	1972	1972	1972	0
450	20241113	135600	150781151	1972	1972	1972	1972	0
451	20241113	135500	150781151	1972	1972	1972	1972	0
452	20241113	135400	150781151	1972	1972	1972	1972	0
453	20241113	135300	150781151	1972	1972	1972	1972	0
454	20241113	135200	150781151	1972	1965	1972	1964	105
455	20241113	135100	150574830	1965	1966	1966	1965	31
456	20241113	135000	150513903	1968	1968	1968	1968	29
457	20241113	134900	150456831	1972	1968	1972	1968	3
458	20241113	134800	150450923	1972	1968	1972	1968	2
459	20241113	134700	150446983	1966	1966	1966	1966	1000
460	20241113	134600	148480983	1971	1971	1971	1971	0
461	20241113	134500	148480983	1971	1968	1971	1968	1014
462	20241113	134400	146482407	1970	1970	1970	1970	0
463	20241113	134300	146482407	1970	1970	1970	1970	0
464	20241113	134200	146482407	1970	1970	1970	1970	0
465	20241113	134100	146482407	1970	1970	1970	1970	0
466	20241113	134000	146482407	1970	1965	1970	1965	200
467	20241113	133900	146088415	1970	1970	1970	1970	0
468	20241113	133800	146088415	1970	1970	1970	1970	0
469	20241113	133700	146088415	1970	1970	1970	1970	0
470	20241113	133600	146088415	1970	1970	1970	1970	0
471	20241113	133500	146088415	1970	1970	1970	1970	0
472	20241113	133400	146088415	1970	1970	1970	1970	0
473	20241113	133300	146088415	1970	1966	1970	1966	2
474	20241113	133200	146084479	1964	1964	1964	1964	0
475	20241113	133100	146084479	1964	1964	1964	1964	0
476	20241113	133000	146084479	1964	1964	1964	1964	1
477	20241113	132900	146082515	1964	1964	1964	1964	0
478	20241113	132800	146082515	1964	1964	1964	1964	1
479	20241113	132700	146080551	1970	1970	1970	1970	0
480	20241113	132600	146080551	1970	1964	1970	1964	2
481	20241113	132500	146076617	1962	1962	1962	1962	100
482	20241113	132400	145880417	1964	1964	1964	1964	200
483	20241113	132300	145487617	1970	1970	1970	1970	0
484	20241113	132200	145487617	1970	1970	1970	1970	0
485	20241113	132100	145487617	1970	1970	1970	1970	0
486	20241113	132000	145487617	1970	1970	1970	1970	0
487	20241113	131900	145487617	1970	1970	1970	1970	0
488	20241113	131800	145487617	1970	1970	1970	1970	0
489	20241113	131700	145487617	1970	1970	1970	1970	1
490	20241113	131600	145485647	1967	1973	1973	1967	2758
491	20241113	131500	140053475	1980	1980	1980	1980	0
492	20241113	131400	140053475	1980	1980	1980	1980	0
493	20241113	131300	140053475	1980	1980	1980	1980	0
494	20241113	131200	140053475	1980	1980	1980	1980	0
495	20241113	131100	140053475	1980	1980	1980	1980	0
496	20241113	131000	140053475	1980	1980	1980	1980	0
497	20241113	130900	140053475	1980	1980	1980	1980	0
498	20241113	130800	140053475	1980	1980	1980	1980	0
499	20241113	130700	140053475	1980	1980	1980	1980	1
500	20241113	130600	140051495	1975	1975	1975	1975	0
501	20241113	130500	140051495	1975	1975	1975	1975	0
502	20241113	130400	140051495	1975	1974	1975	1973	742
503	20241113	130300	138586516	1974	1974	1974	1974	0
504	20241113	130200	138586516	1974	1975	1975	1974	729
505	20241113	130100	137147160	1980	1980	1980	1980	0
506	20241113	130000	137147160	1980	1980	1980	1980	0
507	20241113	125900	137147160	1980	1980	1980	1980	1
508	20241113	125800	137145180	1980	1980	1980	1980	5
509	20241113	125700	137135280	1980	1980	1980	1980	0
510	20241113	125600	137135280	1980	1980	1980	1980	0
511	20241113	125500	137135280	1980	1980	1980	1980	0
512	20241113	125400	137135280	1980	1980	1980	1980	0
513	20241113	125300	137135280	1980	1980	1980	1980	10
514	20241113	125200	137115480	1980	1980	1980	1980	0
515	20241113	125100	137115480	1980	1980	1980	1980	0
516	20241113	125000	137115480	1980	1980	1980	1980	0
517	20241113	124900	137115480	1980	1980	1980	1980	0
518	20241113	124800	137115480	1980	1980	1980	1980	0
519	20241113	124700	137115480	1980	1980	1980	1980	0
520	20241113	124600	137115480	1980	1980	1980	1980	0
521	20241113	124500	137115480	1980	1980	1980	1980	0
522	20241113	124400	137115480	1980	1980	1980	1980	0
523	20241113	124300	137115480	1980	1980	1980	1980	0
524	20241113	124200	137115480	1980	1980	1980	1980	0
525	20241113	124100	137115480	1980	1980	1980	1980	0
526	20241113	124000	137115480	1980	1985	1985	1977	4598
527	20241113	123900	128013741	1989	1989	1989	1989	1
528	20241113	123800	128011752	1985	1985	1985	1985	0
529	20241113	123700	128011752	1985	1985	1985	1985	0
530	20241113	123600	128011752	1985	1985	1985	1985	0
531	20241113	123500	128011752	1985	1985	1985	1985	0
532	20241113	123400	128011752	1985	1985	1985	1985	0
533	20241113	123300	128011752	1985	1985	1985	1985	0
534	20241113	123200	128011752	1985	1985	1985	1985	50
535	20241113	123100	127912502	1985	1985	1985	1985	21
536	20241113	123000	127870817	1985	1985	1985	1985	0
537	20241113	122900	127870817	1985	1985	1985	1985	0
538	20241113	122800	127870817	1985	1985	1985	1985	0
539	20241113	122700	127870817	1985	1985	1985	1985	0
540	20241113	122600	127870817	1985	1985	1985	1985	0
541	20241113	122500	127870817	1985	1985	1985	1985	0
542	20241113	122400	127870817	1985	1985	1985	1985	0
543	20241113	122300	127870817	1985	1985	1985	1985	0
544	20241113	122200	127870817	1985	1985	1985	1985	0
545	20241113	122100	127870817	1985	1985	1985	1985	0
546	20241113	122000	127870817	1985	1985	1985	1985	0
547	20241113	121900	127870817	1985	1985	1985	1985	10
548	20241113	121800	127850967	1985	1985	1985	1985	0
549	20241113	121700	127850967	1985	1985	1985	1985	0
550	20241113	121600	127850967	1985	1989	1989	1985	510
551	20241113	121500	126838577	1983	1983	1983	1983	0
552	20241113	121400	126838577	1983	1983	1983	1983	0
553	20241113	121300	126838577	1983	1983	1983	1983	0
554	20241113	121200	126838577	1983	1983	1983	1983	0
555	20241113	121100	126838577	1983	1983	1983	1983	0
556	20241113	121000	126838577	1983	1983	1983	1983	0
557	20241113	120900	126838577	1983	1983	1983	1983	0
558	20241113	120800	126838577	1983	1983	1983	1983	0
559	20241113	120700	126838577	1983	1983	1983	1983	0
560	20241113	120600	126838577	1983	1983	1983	1983	0
561	20241113	120500	126838577	1983	1983	1983	1983	0
562	20241113	120400	126838577	1983	1983	1983	1983	0
563	20241113	120300	126838577	1983	1983	1983	1983	0
564	20241113	120200	126838577	1983	1983	1983	1983	0
565	20241113	120100	126838577	1983	1983	1983	1983	1
566	20241113	120000	126836594	1983	1983	1983	1983	1
567	20241113	115900	126834611	1985	1985	1985	1985	0
568	20241113	115800	126834611	1985	1985	1985	1985	0
569	20241113	115700	126834611	1985	1985	1985	1985	0
570	20241113	115600	126834611	1985	1985	1985	1985	0
571	20241113	115500	126834611	1985	1985	1985	1985	504
572	20241113	115400	125834171	1991	1991	1991	1991	0
573	20241113	115300	125834171	1991	1991	1991	1991	0
574	20241113	115200	125834171	1991	1991	1991	1991	0
575	20241113	115100	125834171	1991	1991	1991	1991	0
576	20241113	115000	125834171	1991	1991	1991	1991	1
577	20241113	114900	125832180	1975	1975	1975	1975	0
578	20241113	114800	125832180	1975	1975	1975	1975	0
579	20241113	114700	125832180	1975	1992	1992	1975	234
580	20241113	114600	125369865	1985	1990	1990	1975	1004
581	20241113	114500	123381903	1992	1992	1992	1992	0
582	20241113	114400	123381903	1992	1992	1992	1992	0
583	20241113	114300	123381903	1992	1992	1992	1992	0
584	20241113	114200	123381903	1992	1992	1992	1992	0
585	20241113	114100	123381903	1992	1992	1992	1992	100
586	20241113	114000	123182703	1992	1992	1992	1992	316
587	20241113	113900	122553231	1989	1989	1989	1989	0
588	20241113	113800	122553231	1989	1991	1991	1989	5
589	20241113	113700	122543281	1991	1993	1993	1991	459
590	20241113	113600	121629410	1998	1998	1998	1998	0
591	20241113	113500	121629410	1998	1998	1998	1998	0
592	20241113	113400	121629410	1998	1998	1998	1998	0
593	20241113	113300	121629410	1998	1998	1998	1998	10
594	20241113	113200	121609430	1992	1992	1992	1992	0
595	20241113	113100	121609430	1992	1992	1992	1992	0
596	20241113	113000	121609430	1992	1996	1996	1992	532
597	20241113	112900	120547568	1997	1986	1997	1984	2568
598	20241113	112800	115438532	1995	1998	1998	1986	2619
599	20241113	112700	110220001	1995	1984	1998	1983	3638
600	20241113	112600	102985216	1996	1989	1998	1984	2947
601	20241113	112500	97115065	1989	1983	1989	1983	665
602	20241113	112400	95795593	1983	1983	1983	1983	10
603	20241113	112300	95775763	1983	1983	1983	1983	100
604	20241113	112200	95577463	1983	1983	1983	1983	0
605	20241113	112100	95577463	1983	1983	1983	1983	0
606	20241113	112000	95577463	1983	1983	1983	1983	1
607	20241113	111900	95575480	1980	1981	1981	1980	500
608	20241113	111800	94585471	1984	1984	1984	1984	1
609	20241113	111700	94583487	1981	1981	1981	1981	0
610	20241113	111600	94583487	1981	1981	1981	1981	0
611	20241113	111500	94583487	1981	1981	1981	1981	0
612	20241113	111400	94583487	1981	1981	1981	1981	0
613	20241113	111300	94583487	1981	1981	1981	1981	0
614	20241113	111200	94583487	1981	1981	1981	1981	0
615	20241113	111100	94583487	1981	1981	1981	1981	0
616	20241113	111000	94583487	1981	1981	1981	1981	2
617	20241113	110900	94579525	1984	1984	1984	1984	0
618	20241113	110800	94579525	1984	1984	1984	1984	0
619	20241113	110700	94579525	1984	1984	1984	1984	0
620	20241113	110600	94579525	1984	1984	1984	1984	0
621	20241113	110500	94579525	1984	1984	1984	1984	1
622	20241113	110400	94577541	1980	1980	1980	1980	0
623	20241113	110300	94577541	1980	1980	1980	1980	1
624	20241113	110200	94575561	1980	1980	1980	1980	14
625	20241113	110100	94547841	1988	1988	1988	1988	2
626	20241113	110000	94543865	1983	1983	1983	1983	0
627	20241113	105900	94543865	1983	1983	1983	1983	0
628	20241113	105800	94543865	1983	1983	1983	1983	146
629	20241113	105700	94254347	1983	1983	1983	1983	0
630	20241113	105600	94254347	1983	1983	1983	1983	0
631	20241113	105500	94254347	1983	1983	1983	1983	0
632	20241113	105400	94254347	1983	1983	1983	1983	0
633	20241113	105300	94254347	1983	1983	1983	1983	0
634	20241113	105200	94254347	1983	1983	1983	1983	1
635	20241113	105100	94252364	1980	1980	1980	1980	0
636	20241113	105000	94252364	1980	1980	1980	1980	0
637	20241113	104900	94252364	1980	1980	1980	1980	0
638	20241113	104800	94252364	1980	1980	1980	1980	0
639	20241113	104700	94252364	1980	1980	1980	1980	0
640	20241113	104600	94252364	1980	1980	1980	1980	0
641	20241113	104500	94252364	1980	1980	1980	1980	0
642	20241113	104400	94252364	1980	1980	1980	1980	0
643	20241113	104300	94252364	1980	1980	1980	1980	0
644	20241113	104200	94252364	1980	1980	1980	1980	0
645	20241113	104100	94252364	1980	1980	1980	1980	0
646	20241113	104000	94252364	1980	1980	1980	1980	352
647	20241113	103900	93555404	1983	1981	1983	1980	337
648	20241113	103800	92887817	1982	1982	1982	1982	0
649	20241113	103700	92887817	1982	1982	1982	1982	0
650	20241113	103600	92887817	1982	1981	1982	1981	126
651	20241113	103500	92638111	1986	1986	1986	1986	0
652	20241113	103400	92638111	1986	1985	1986	1981	1332
653	20241113	103300	89995865	1986	1987	1987	1986	618
654	20241113	103200	88768512	1988	1990	1990	1988	707
655	20241113	103100	87362147	1991	1991	1991	1991	0
656	20241113	103000	87362147	1991	1991	1991	1991	2
657	20241113	102900	87358165	1991	1991	1991	1991	0
658	20241113	102800	87358165	1991	1991	1991	1991	0
659	20241113	102700	87358165	1991	1991	1991	1991	4
660	20241113	102600	87350201	1991	1991	1991	1991	14
661	20241113	102500	87322327	1993	1993	1993	1993	2
662	20241113	102400	87318341	1994	1993	1994	1993	2
663	20241113	102300	87314354	1991	1991	1991	1991	3
664	20241113	102200	87308381	1993	1993	1993	1993	0
665	20241113	102100	87308381	1993	1992	1993	1992	2
666	20241113	102000	87304396	1991	1991	1991	1991	4
667	20241113	101900	87296432	1993	1993	1993	1990	170
668	20241113	101800	86957985	1994	1994	1994	1994	0
669	20241113	101700	86957985	1994	1994	1994	1994	0
670	20241113	101600	86957985	1994	1994	1994	1994	0
671	20241113	101500	86957985	1994	1994	1994	1994	180
672	20241113	101400	86599065	1994	1994	1994	1994	0
673	20241113	101300	86599065	1994	1994	1994	1994	0
674	20241113	101200	86599065	1994	1994	1994	1994	0
675	20241113	101100	86599065	1994	1994	1994	1994	0
676	20241113	101000	86599065	1994	1994	1994	1994	0
677	20241113	100900	86599065	1994	1994	1994	1994	0
678	20241113	100800	86599065	1994	1994	1994	1994	0
679	20241113	100700	86599065	1994	1994	1994	1994	1
680	20241113	100600	86597071	1993	1993	1993	1993	0
681	20241113	100500	86597071	1993	1993	1993	1993	4
682	20241113	100400	86589099	1996	1995	1996	1995	552
683	20241113	100300	85487331	1994	1994	1994	1994	0
684	20241113	100200	85487331	1994	1994	1994	1994	0
685	20241113	100100	85487331	1994	1994	1994	1994	0
686	20241113	100000	85487331	1994	1994	1994	1994	0
687	20241113	095900	85487331	1994	1994	1994	1994	0
688	20241113	095800	85487331	1994	1994	1994	1994	0
689	20241113	095700	85487331	1994	1994	1994	1994	1
690	20241113	095600	85485337	1991	1991	1991	1991	200
691	20241113	095500	85087137	1993	1993	1993	1993	0
692	20241113	095400	85087137	1993	1992	1993	1992	503
693	20241113	095300	84085112	1991	1999	1999	1991	967
694	20241113	095200	82154476	1989	1999	1999	1988	3021
695	20241113	095100	76134250	1995	1997	1997	1989	511
696	20241113	095000	75117844	1999	1997	1999	1988	2612
697	20241113	094900	69906692	1996	1992	1999	1988	2029
698	20241113	094800	65866923	1991	1996	1996	1991	1446
699	20241113	094700	62983225	1996	1996	1996	1996	0
700	20241113	094600	62983225	1996	1996	1996	1996	0
701	20241113	094500	62983225	1996	1996	1996	1996	0
702	20241113	094400	62983225	1996	1996	1996	1996	0
703	20241113	094300	62983225	1996	2000	2000	1996	1118
704	20241113	094200	60750990	2000	2000	2000	2000	0
705	20241113	094100	60750990	2000	1995	2000	1989	879
706	20241113	094000	58998051	1989	1999	2000	1988	4042
707	20241113	093900	50936720	1996	1992	2005	1986	3615
708	20241113	093800	43728637	1992	1996	2005	1985	3134
709	20241113	093700	37486493	1994	1993	1999	1985	3091
710	20241113	093600	31337225	1993	1993	1993	1993	1
711	20241113	093500	31335232	1992	1987	2000	1985	654
712	20241113	093400	30028701	1986	1993	1993	1986	540
713	20241113	093300	28956201	1988	1988	1988	1988	10
714	20241113	093200	28936321	1988	1986	1988	1986	534
715	20241113	093100	27875783	1986	1986	1986	1986	1038
716	20241113	093000	25814315	1985	1985	1985	1985	473
717	20241113	092900	24875410	1985	1985	1985	1985	0
718	20241113	092800	24875410	1985	1985	1985	1985	505
719	20241113	092700	23872985	1986	1990	1990	1986	2447
720	20241113	092600	19008009	1991	1994	1995	1991	5
721	20241113	092500	18998042	1999	1999	1999	1999	0
722	20241113	092400	18998042	1999	1999	1999	1999	0
723	20241113	092300	18998042	1999	1999	1999	1999	1
724	20241113	092200	18996043	1990	1991	1993	1990	6
725	20241113	092100	18984094	1990	1990	1990	1990	1
726	20241113	092000	18982104	1997	1997	1997	1997	1
727	20241113	091900	18980107	1999	1994	1999	1988	4784
728	20241113	091800	9447621	1995	1997	1997	1995	67
729	20241113	091700	9313945	1997	1999	1999	1997	4
730	20241113	091600	9305954	2000	2000	2000	2000	1
731	20241113	091500	9303954	2005	2005	2005	2005	1
732	20241113	091400	9301949	1999	2010	2010	1997	730
733	20241113	091300	7843404	2000	2000	2010	2000	21
734	20241113	091200	7801394	2010	2000	2010	2000	901
735	20241113	091100	5999384	2000	2005	2005	2000	30
736	20241113	091000	5939374	2010	2010	2010	2010	0
737	20241113	090900	5939374	2010	2005	2010	2005	2173
738	20241113	090800	1573664	2005	2005	2005	2005	0
739	20241113	090700	1573664	2005	2005	2005	2005	0
740	20241113	090600	1573664	2005	1998	2005	1998	10
741	20241113	090500	1553677	2005	2005	2005	2005	0
742	20241113	090400	1553677	2005	2005	2005	2005	0
743	20241113	090300	1553677	2005	2005	2005	2005	0
744	20241113	090200	1553677	2005	2005	2005	2005	24
745	20241113	090100	1505557	2005	2005	2005	2005	181
746	20241113	090000	1142652	2005	1994	2005	1994	218