KissMeData/232830/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204300	92499212	1959	1959	1959	1959	2048
3	20241112	204200	92499212	1959	1959	1959	1959	0
4	20241112	204100	92499212	1959	1959	1959	1959	0
5	20241112	204000	92499212	1959	1959	1959	1959	0
6	20241112	203900	92499212	1959	1959	1959	1959	0
7	20241112	203800	92499212	1959	1959	1959	1959	0
8	20241112	203700	92499212	1959	1959	1959	1959	0
9	20241112	203600	92499212	1959	1959	1959	1959	0
10	20241112	203500	92499212	1959	1959	1959	1959	0
11	20241112	203400	92499212	1959	1959	1959	1959	0
12	20241112	203300	92499212	1959	1959	1959	1959	0
13	20241112	203200	92499212	1959	1959	1959	1959	0
14	20241112	203100	92499212	1959	1959	1959	1959	0
15	20241112	203000	92499212	1959	1959	1959	1959	0
16	20241112	202900	92499212	1959	1959	1959	1959	0
17	20241112	202800	92499212	1959	1959	1959	1959	0
18	20241112	202700	92499212	1959	1959	1959	1959	0
19	20241112	202600	92499212	1959	1959	1959	1959	0
20	20241112	202500	92499212	1959	1959	1959	1959	0
21	20241112	202400	92499212	1959	1959	1959	1959	0
22	20241112	202300	92499212	1959	1959	1959	1959	0
23	20241112	202200	92499212	1959	1959	1959	1959	0
24	20241112	202100	92499212	1959	1959	1959	1959	0
25	20241112	202000	92499212	1959	1959	1959	1959	0
26	20241112	201900	92499212	1959	1959	1959	1959	0
27	20241112	201800	92499212	1959	1959	1959	1959	0
28	20241112	201700	92499212	1959	1959	1959	1959	0
29	20241112	201600	92499212	1959	1959	1959	1959	0
30	20241112	201500	92499212	1959	1959	1959	1959	0
31	20241112	201400	92499212	1959	1959	1959	1959	0
32	20241112	201300	92499212	1959	1959	1959	1959	2048
33	20241112	201200	92499212	1959	1959	1959	1959	0
34	20241112	201100	92499212	1959	1959	1959	1959	0
35	20241112	201000	92499212	1959	1959	1959	1959	0
36	20241112	200900	92499212	1959	1959	1959	1959	0
37	20241112	200800	92499212	1959	1959	1959	1959	0
38	20241112	200700	92499212	1959	1959	1959	1959	0
39	20241112	200600	92499212	1959	1959	1959	1959	0
40	20241112	200500	92499212	1959	1959	1959	1959	0
41	20241112	200400	92499212	1959	1959	1959	1959	0
42	20241112	200300	92499212	1959	1959	1959	1959	0
43	20241112	200200	92499212	1959	1959	1959	1959	0
44	20241112	200100	92499212	1959	1959	1959	1959	0
45	20241112	200000	92499212	1959	1959	1959	1959	0
46	20241112	195900	92499212	1959	1959	1959	1959	0
47	20241112	195800	92499212	1959	1959	1959	1959	0
48	20241112	195700	92499212	1959	1959	1959	1959	0
49	20241112	195600	92499212	1959	1959	1959	1959	0
50	20241112	195500	92499212	1959	1959	1959	1959	0
51	20241112	195400	92499212	1959	1959	1959	1959	0
52	20241112	195300	92499212	1959	1959	1959	1959	0
53	20241112	195200	92499212	1959	1959	1959	1959	0
54	20241112	195100	92499212	1959	1959	1959	1959	0
55	20241112	195000	92499212	1959	1959	1959	1959	0
56	20241112	194900	92499212	1959	1959	1959	1959	0
57	20241112	194800	92499212	1959	1959	1959	1959	0
58	20241112	194700	92499212	1959	1959	1959	1959	0
59	20241112	194600	92499212	1959	1959	1959	1959	0
60	20241112	194500	92499212	1959	1959	1959	1959	0
61	20241112	194400	92499212	1959	1959	1959	1959	0
62	20241112	194300	92499212	1959	1959	1959	1959	2048
63	20241112	194200	92499212	1959	1959	1959	1959	0
64	20241112	194100	92499212	1959	1959	1959	1959	0
65	20241112	194000	92499212	1959	1959	1959	1959	0
66	20241112	193900	92499212	1959	1959	1959	1959	0
67	20241112	193800	92499212	1959	1959	1959	1959	0
68	20241112	193700	92499212	1959	1959	1959	1959	0
69	20241112	193600	92499212	1959	1959	1959	1959	0
70	20241112	193500	92499212	1959	1959	1959	1959	0
71	20241112	193400	92499212	1959	1959	1959	1959	0
72	20241112	193300	92499212	1959	1959	1959	1959	0
73	20241112	193200	92499212	1959	1959	1959	1959	0
74	20241112	193100	92499212	1959	1959	1959	1959	0
75	20241112	193000	92499212	1959	1959	1959	1959	0
76	20241112	192900	92499212	1959	1959	1959	1959	0
77	20241112	192800	92499212	1959	1959	1959	1959	0
78	20241112	192700	92499212	1959	1959	1959	1959	0
79	20241112	192600	92499212	1959	1959	1959	1959	0
80	20241112	192500	92499212	1959	1959	1959	1959	0
81	20241112	192400	92499212	1959	1959	1959	1959	0
82	20241112	192300	92499212	1959	1959	1959	1959	0
83	20241112	192200	92499212	1959	1959	1959	1959	0
84	20241112	192100	92499212	1959	1959	1959	1959	0
85	20241112	192000	92499212	1959	1959	1959	1959	0
86	20241112	191900	92499212	1959	1959	1959	1959	0
87	20241112	191800	92499212	1959	1959	1959	1959	0
88	20241112	191700	92499212	1959	1959	1959	1959	0
89	20241112	191600	92499212	1959	1959	1959	1959	0
90	20241112	191500	92499212	1959	1959	1959	1959	0
91	20241112	191400	92499212	1959	1959	1959	1959	0
92	20241112	191300	92499212	1959	1959	1959	1959	2048
93	20241112	191200	92499212	1959	1959	1959	1959	0
94	20241112	191100	92499212	1959	1959	1959	1959	0
95	20241112	191000	92499212	1959	1959	1959	1959	0
96	20241112	190900	92499212	1959	1959	1959	1959	0
97	20241112	190800	92499212	1959	1959	1959	1959	0
98	20241112	190700	92499212	1959	1959	1959	1959	0
99	20241112	190600	92499212	1959	1959	1959	1959	0
100	20241112	190500	92499212	1959	1959	1959	1959	0
101	20241112	190400	92499212	1959	1959	1959	1959	0
102	20241112	190300	92499212	1959	1959	1959	1959	0
103	20241112	190200	92499212	1959	1959	1959	1959	0
104	20241112	190100	92499212	1959	1959	1959	1959	0
105	20241112	190000	92499212	1959	1959	1959	1959	0
106	20241112	185900	92499212	1959	1959	1959	1959	0
107	20241112	185800	92499212	1959	1959	1959	1959	0
108	20241112	185700	92499212	1959	1959	1959	1959	0
109	20241112	185600	92499212	1959	1959	1959	1959	0
110	20241112	185500	92499212	1959	1959	1959	1959	0
111	20241112	185400	92499212	1959	1959	1959	1959	0
112	20241112	185300	92499212	1959	1959	1959	1959	0
113	20241112	185200	92499212	1959	1959	1959	1959	0
114	20241112	185100	92499212	1959	1959	1959	1959	0
115	20241112	185000	92499212	1959	1959	1959	1959	0
116	20241112	184900	92499212	1959	1959	1959	1959	0
117	20241112	184800	92499212	1959	1959	1959	1959	0
118	20241112	184700	92499212	1959	1959	1959	1959	0
119	20241112	184600	92499212	1959	1959	1959	1959	0
120	20241112	184500	92499212	1959	1959	1959	1959	0
121	20241112	184400	92499212	1959	1959	1959	1959	0
122	20241112	184300	92499212	1959	1959	1959	1959	2048
123	20241112	184200	92499212	1959	1959	1959	1959	0
124	20241112	184100	92499212	1959	1959	1959	1959	0
125	20241112	184000	92499212	1959	1959	1959	1959	0
126	20241112	183900	92499212	1959	1959	1959	1959	0
127	20241112	183800	92499212	1959	1959	1959	1959	0
128	20241112	183700	92499212	1959	1959	1959	1959	0
129	20241112	183600	92499212	1959	1959	1959	1959	0
130	20241112	183500	92499212	1959	1959	1959	1959	0
131	20241112	183400	92499212	1959	1959	1959	1959	0
132	20241112	183300	92499212	1959	1959	1959	1959	0
133	20241112	183200	92499212	1959	1959	1959	1959	0
134	20241112	183100	92499212	1959	1959	1959	1959	0
135	20241112	183000	92499212	1959	1959	1959	1959	0
136	20241112	182900	92499212	1959	1959	1959	1959	0
137	20241112	182800	92499212	1959	1959	1959	1959	0
138	20241112	182700	92499212	1959	1959	1959	1959	0
139	20241112	182600	92499212	1959	1959	1959	1959	0
140	20241112	182500	92499212	1959	1959	1959	1959	0
141	20241112	182400	92499212	1959	1959	1959	1959	0
142	20241112	182300	92499212	1959	1959	1959	1959	0
143	20241112	182200	92499212	1959	1959	1959	1959	0
144	20241112	182100	92499212	1959	1959	1959	1959	0
145	20241112	182000	92499212	1959	1959	1959	1959	0
146	20241112	181900	92499212	1959	1959	1959	1959	0
147	20241112	181800	92499212	1959	1959	1959	1959	0
148	20241112	181700	92499212	1959	1959	1959	1959	0
149	20241112	181600	92499212	1959	1959	1959	1959	0
150	20241112	181500	92499212	1959	1959	1959	1959	0
151	20241112	181400	92499212	1959	1959	1959	1959	0
152	20241112	181300	92499212	1959	1959	1959	1959	2048
153	20241112	181200	92499212	1959	1959	1959	1959	0
154	20241112	181100	92499212	1959	1959	1959	1959	0
155	20241112	181000	92499212	1959	1959	1959	1959	0
156	20241112	180900	92499212	1959	1959	1959	1959	0
157	20241112	180800	92499212	1959	1959	1959	1959	0
158	20241112	180700	92499212	1959	1959	1959	1959	0
159	20241112	180600	92499212	1959	1959	1959	1959	0
160	20241112	180500	92499212	1959	1959	1959	1959	0
161	20241112	180400	92499212	1959	1959	1959	1959	0
162	20241112	180300	92499212	1959	1959	1959	1959	0
163	20241112	180200	92499212	1959	1959	1959	1959	0
164	20241112	180100	92499212	1959	1959	1959	1959	0
165	20241112	180000	92499212	1959	1959	1959	1959	0
166	20241112	175900	92499212	1959	1959	1959	1959	0
167	20241112	175800	92499212	1959	1959	1959	1959	0
168	20241112	175700	92499212	1959	1959	1959	1959	0
169	20241112	175600	92499212	1959	1959	1959	1959	0
170	20241112	175500	92499212	1959	1959	1959	1959	0
171	20241112	175400	92499212	1959	1959	1959	1959	0
172	20241112	175300	92499212	1959	1959	1959	1959	0
173	20241112	175200	92499212	1959	1959	1959	1959	0
174	20241112	175100	92499212	1959	1959	1959	1959	0
175	20241112	175000	92499212	1959	1959	1959	1959	0
176	20241112	174900	92499212	1959	1959	1959	1959	0
177	20241112	174800	92499212	1959	1959	1959	1959	0
178	20241112	174700	92499212	1959	1959	1959	1959	0
179	20241112	174600	92499212	1959	1959	1959	1959	0
180	20241112	174500	92499212	1959	1959	1959	1959	0
181	20241112	174400	92499212	1959	1959	1959	1959	0
182	20241112	174300	92499212	1959	1959	1959	1959	2048
183	20241112	174200	92499212	1959	1959	1959	1959	0
184	20241112	174100	92499212	1959	1959	1959	1959	0
185	20241112	174000	92499212	1959	1959	1959	1959	0
186	20241112	173900	92499212	1959	1959	1959	1959	0
187	20241112	173800	92499212	1959	1959	1959	1959	0
188	20241112	173700	92499212	1959	1959	1959	1959	0
189	20241112	173600	92499212	1959	1959	1959	1959	0
190	20241112	173500	92499212	1959	1959	1959	1959	0
191	20241112	173400	92499212	1959	1959	1959	1959	0
192	20241112	173300	92499212	1959	1959	1959	1959	0
193	20241112	173200	92499212	1959	1959	1959	1959	0
194	20241112	173100	92499212	1959	1959	1959	1959	0
195	20241112	173000	92499212	1959	1959	1959	1959	0
196	20241112	172900	92499212	1959	1959	1959	1959	0
197	20241112	172800	92499212	1959	1959	1959	1959	0
198	20241112	172700	92499212	1959	1959	1959	1959	0
199	20241112	172600	92499212	1959	1959	1959	1959	0
200	20241112	172500	92499212	1959	1959	1959	1959	0
201	20241112	172400	92499212	1959	1959	1959	1959	0
202	20241112	172300	92499212	1959	1959	1959	1959	0
203	20241112	172200	92499212	1959	1959	1959	1959	0
204	20241112	172100	92499212	1959	1959	1959	1959	0
205	20241112	172000	92499212	1959	1959	1959	1959	0
206	20241112	171900	92499212	1959	1959	1959	1959	0
207	20241112	171800	92499212	1959	1959	1959	1959	0
208	20241112	171700	92499212	1959	1959	1959	1959	0
209	20241112	171600	92499212	1959	1959	1959	1959	0
210	20241112	171500	92499212	1959	1959	1959	1959	0
211	20241112	171400	92499212	1959	1959	1959	1959	0
212	20241112	171300	92499212	1959	1959	1959	1959	2048
213	20241112	171200	92499212	1959	1959	1959	1959	0
214	20241112	171100	92499212	1959	1959	1959	1959	0
215	20241112	171000	92499212	1959	1959	1959	1959	0
216	20241112	170900	92499212	1959	1959	1959	1959	0
217	20241112	170800	92499212	1959	1959	1959	1959	0
218	20241112	170700	92499212	1959	1959	1959	1959	0
219	20241112	170600	92499212	1959	1959	1959	1959	0
220	20241112	170500	92499212	1959	1959	1959	1959	0
221	20241112	170400	92499212	1959	1959	1959	1959	0
222	20241112	170300	92499212	1959	1959	1959	1959	0
223	20241112	170200	92499212	1959	1959	1959	1959	0
224	20241112	170100	92499212	1959	1959	1959	1959	0
225	20241112	170000	92499212	1959	1959	1959	1959	0
226	20241112	165900	92499212	1959	1959	1959	1959	0
227	20241112	165800	92499212	1959	1959	1959	1959	0
228	20241112	165700	92499212	1959	1959	1959	1959	0
229	20241112	165600	92499212	1959	1959	1959	1959	0
230	20241112	165500	92499212	1959	1959	1959	1959	0
231	20241112	165400	92499212	1959	1959	1959	1959	0
232	20241112	165300	92499212	1959	1959	1959	1959	0
233	20241112	165200	92499212	1959	1959	1959	1959	0
234	20241112	165100	92499212	1959	1959	1959	1959	0
235	20241112	165000	92499212	1959	1959	1959	1959	0
236	20241112	164900	92499212	1959	1959	1959	1959	0
237	20241112	164800	92499212	1959	1959	1959	1959	0
238	20241112	164700	92499212	1959	1959	1959	1959	0
239	20241112	164600	92499212	1959	1959	1959	1959	0
240	20241112	164500	92499212	1959	1959	1959	1959	0
241	20241112	164400	92499212	1959	1959	1959	1959	0
242	20241112	164300	92499212	1959	1959	1959	1959	2048
243	20241112	164200	92499212	1959	1959	1959	1959	0
244	20241112	164100	92499212	1959	1959	1959	1959	0
245	20241112	164000	92499212	1959	1959	1959	1959	0
246	20241112	163900	92499212	1959	1959	1959	1959	0
247	20241112	163800	92499212	1959	1959	1959	1959	0
248	20241112	163700	92499212	1959	1959	1959	1959	0
249	20241112	163600	92499212	1959	1959	1959	1959	0
250	20241112	163500	92499212	1959	1959	1959	1959	0
251	20241112	163400	92499212	1959	1959	1959	1959	0
252	20241112	163300	92499212	1959	1959	1959	1959	0
253	20241112	163200	92499212	1959	1959	1959	1959	0
254	20241112	163100	92499212	1959	1959	1959	1959	0
255	20241112	163000	92499212	1959	1959	1959	1959	0
256	20241112	162900	92499212	1959	1959	1959	1959	0
257	20241112	162800	92499212	1959	1959	1959	1959	0
258	20241112	162700	92499212	1959	1959	1959	1959	0
259	20241112	162600	92499212	1959	1959	1959	1959	0
260	20241112	162500	92499212	1959	1959	1959	1959	0
261	20241112	162400	92499212	1959	1959	1959	1959	0
262	20241112	162300	92499212	1959	1959	1959	1959	0
263	20241112	162200	92499212	1959	1959	1959	1959	0
264	20241112	162100	92499212	1959	1959	1959	1959	0
265	20241112	162000	92499212	1959	1959	1959	1959	0
266	20241112	161900	92499212	1959	1959	1959	1959	0
267	20241112	161800	92499212	1959	1959	1959	1959	0
268	20241112	161700	92499212	1959	1959	1959	1959	0
269	20241112	161600	92499212	1959	1959	1959	1959	0
270	20241112	161500	92499212	1959	1959	1959	1959	0
271	20241112	161400	92499212	1959	1959	1959	1959	0
272	20241112	161300	92499212	1959	1959	1959	1959	2048
273	20241112	161200	92499212	1959	1959	1959	1959	0
274	20241112	161100	92499212	1959	1959	1959	1959	0
275	20241112	161000	92499212	1959	1959	1959	1959	0
276	20241112	160900	92499212	1959	1959	1959	1959	0
277	20241112	160800	92499212	1959	1959	1959	1959	0
278	20241112	160700	92499212	1959	1959	1959	1959	0
279	20241112	160600	92499212	1959	1959	1959	1959	0
280	20241112	160500	92499212	1959	1959	1959	1959	0
281	20241112	160400	92499212	1959	1959	1959	1959	0
282	20241112	160300	92499212	1959	1959	1959	1959	0
283	20241112	160200	92499212	1959	1959	1959	1959	0
284	20241112	160100	92499212	1959	1959	1959	1959	0
285	20241112	160000	92499212	1959	1959	1959	1959	0
286	20241112	155900	92499212	1959	1959	1959	1959	0
287	20241112	155800	92499212	1959	1959	1959	1959	0
288	20241112	155700	92499212	1959	1959	1959	1959	0
289	20241112	155600	92499212	1959	1959	1959	1959	0
290	20241112	155500	92499212	1959	1959	1959	1959	0
291	20241112	155400	92499212	1959	1959	1959	1959	0
292	20241112	155300	92499212	1959	1959	1959	1959	0
293	20241112	155200	92499212	1959	1959	1959	1959	0
294	20241112	155100	92499212	1959	1959	1959	1959	0
295	20241112	155000	92499212	1959	1959	1959	1959	0
296	20241112	154900	92499212	1959	1959	1959	1959	0
297	20241112	154800	92499212	1959	1959	1959	1959	0
298	20241112	154700	92499212	1959	1959	1959	1959	0
299	20241112	154600	92499212	1959	1959	1959	1959	0
300	20241112	154500	92499212	1959	1959	1959	1959	0
301	20241112	154400	92499212	1959	1959	1959	1959	0
302	20241112	154300	92499212	1959	1959	1959	1959	2048
303	20241112	154200	92499212	1959	1959	1959	1959	0
304	20241112	154100	92499212	1959	1959	1959	1959	0
305	20241112	154000	92499212	1959	1959	1959	1959	0
306	20241112	153900	92499212	1959	1959	1959	1959	0
307	20241112	153800	92499212	1959	1959	1959	1959	0
308	20241112	153700	92499212	1959	1959	1959	1959	0
309	20241112	153600	92499212	1959	1959	1959	1959	0
310	20241112	153500	92499212	1959	1959	1959	1959	0
311	20241112	153400	92499212	1959	1959	1959	1959	0
312	20241112	153300	92499212	1959	1959	1959	1959	0
313	20241112	153200	92499212	1959	1959	1959	1959	0
314	20241112	153100	92499212	1959	1959	1959	1959	0
315	20241112	153000	92499212	1959	1959	1959	1959	2048
316	20241112	152900	88487180	1964	1964	1964	1964	0
317	20241112	152800	88487180	1964	1964	1964	1964	0
318	20241112	152700	88487180	1964	1964	1964	1964	0
319	20241112	152600	88487180	1964	1964	1964	1964	0
320	20241112	152500	88487180	1964	1964	1964	1964	0
321	20241112	152400	88487180	1964	1964	1964	1964	0
322	20241112	152300	88487180	1964	1964	1964	1964	0
323	20241112	152200	88487180	1964	1964	1964	1964	0
324	20241112	152100	88487180	1964	1964	1964	1964	0
325	20241112	152000	88487180	1964	1964	1964	1964	0
326	20241112	151900	88487180	1964	1964	1964	1964	0
327	20241112	151800	88487180	1964	1964	1964	1964	0
328	20241112	151700	88487180	1964	1964	1964	1964	0
329	20241112	151600	88487180	1964	1964	1964	1964	0
330	20241112	151500	88487180	1964	1961	1964	1961	4
331	20241112	151400	88479327	1964	1964	1964	1964	0
332	20241112	151300	88479327	1964	1964	1964	1964	0
333	20241112	151200	88479327	1964	1964	1964	1964	0
334	20241112	151100	88479327	1964	1961	1964	1961	3
335	20241112	151000	88473441	1964	1964	1964	1964	0
336	20241112	150900	88473441	1964	1964	1964	1964	0
337	20241112	150800	88473441	1964	1964	1964	1964	0
338	20241112	150700	88473441	1964	1964	1964	1964	5
339	20241112	150600	88463621	1964	1964	1964	1964	0
340	20241112	150500	88463621	1964	1964	1964	1964	0
341	20241112	150400	88463621	1964	1964	1964	1964	0
342	20241112	150300	88463621	1964	1964	1964	1964	0
343	20241112	150200	88463621	1964	1964	1964	1964	0
344	20241112	150100	88463621	1964	1964	1964	1964	0
345	20241112	150000	88463621	1964	1963	1964	1963	167
346	20241112	145900	88135786	1963	1963	1963	1963	0
347	20241112	145800	88135786	1963	1963	1963	1963	0
348	20241112	145700	88135786	1963	1963	1963	1963	0
349	20241112	145600	88135786	1963	1963	1963	1963	0
350	20241112	145500	88135786	1963	1963	1963	1963	0
351	20241112	145400	88135786	1963	1962	1963	1962	4
352	20241112	145300	88127937	1962	1962	1962	1962	0
353	20241112	145200	88127937	1962	1962	1962	1962	2
354	20241112	145100	88124013	1954	1955	1955	1954	73
355	20241112	145000	87981302	1963	1963	1963	1963	0
356	20241112	144900	87981302	1963	1963	1963	1963	0
357	20241112	144800	87981302	1963	1963	1963	1963	0
358	20241112	144700	87981302	1963	1963	1963	1963	0
359	20241112	144600	87981302	1963	1963	1963	1963	0
360	20241112	144500	87981302	1963	1963	1963	1963	0
361	20241112	144400	87981302	1963	1963	1963	1963	0
362	20241112	144300	87981302	1963	1963	1963	1963	0
363	20241112	144200	87981302	1963	1963	1963	1963	0
364	20241112	144100	87981302	1963	1963	1963	1963	0
365	20241112	144000	87981302	1963	1963	1963	1963	0
366	20241112	143900	87981302	1963	1963	1963	1963	0
367	20241112	143800	87981302	1963	1963	1963	1963	0
368	20241112	143700	87981302	1963	1963	1963	1963	0
369	20241112	143600	87981302	1963	1963	1963	1963	0
370	20241112	143500	87981302	1963	1956	1963	1955	134
371	20241112	143400	87719322	1964	1964	1964	1964	0
372	20241112	143300	87719322	1964	1964	1964	1964	0
373	20241112	143200	87719322	1964	1964	1964	1964	0
374	20241112	143100	87719322	1964	1964	1964	1964	0
375	20241112	143000	87719322	1964	1964	1964	1964	0
376	20241112	142900	87719322	1964	1964	1964	1964	0
377	20241112	142800	87719322	1964	1964	1964	1964	0
378	20241112	142700	87719322	1964	1964	1964	1964	0
379	20241112	142600	87719322	1964	1964	1964	1964	0
380	20241112	142500	87719322	1964	1964	1964	1964	0
381	20241112	142400	87719322	1964	1964	1964	1964	0
382	20241112	142300	87719322	1964	1964	1964	1964	0
383	20241112	142200	87719322	1964	1963	1964	1963	7
384	20241112	142100	87705576	1964	1964	1964	1955	2739
385	20241112	142000	82349220	1964	1964	1964	1964	0
386	20241112	141900	82349220	1964	1964	1964	1964	0
387	20241112	141800	82349220	1964	1964	1964	1964	0
388	20241112	141700	82349220	1964	1964	1964	1964	0
389	20241112	141600	82349220	1964	1963	1964	1963	300
390	20241112	141500	81760024	1964	1960	1964	1960	17
391	20241112	141400	81726676	1964	1952	1964	1952	196
392	20241112	141300	81343796	1952	1950	1952	1950	226
393	20241112	141200	80902680	1952	1940	1952	1940	433
394	20241112	141100	80061232	1943	1940	1943	1940	32
395	20241112	141000	79999104	1943	1932	1943	1919	1080
396	20241112	140900	77908838	1943	1940	1943	1940	25
397	20241112	140800	77860291	1943	1928	1943	1928	386
398	20241112	140700	77115287	1928	1925	1928	1925	14
399	20241112	140600	77088319	1929	1921	1929	1912	729
400	20241112	140500	75692072	1921	1928	1928	1921	150
401	20241112	140400	75403357	1929	1930	1930	1929	183
402	20241112	140300	75050237	1930	1936	1936	1930	500
403	20241112	140200	74084759	1936	1936	1936	1936	16
404	20241112	140100	74053783	1943	1943	1943	1943	515
405	20241112	140000	73053138	1943	1943	1943	1943	1
406	20241112	135900	73051195	1943	1943	1943	1943	0
407	20241112	135800	73051195	1943	1943	1943	1943	0
408	20241112	135700	73051195	1943	1943	1943	1943	1
409	20241112	135600	73049252	1943	1940	1943	1936	380
410	20241112	135500	72312035	1941	1941	1941	1941	0
411	20241112	135400	72312035	1941	1941	1941	1941	0
412	20241112	135300	72312035	1941	1941	1941	1941	0
413	20241112	135200	72312035	1941	1941	1941	1941	0
414	20241112	135100	72312035	1941	1941	1941	1941	60
415	20241112	135000	72195575	1943	1943	1943	1943	1
416	20241112	134900	72193632	1941	1941	1941	1941	0
417	20241112	134800	72193632	1941	1941	1941	1941	1
418	20241112	134700	72191691	1941	1941	1941	1941	0
419	20241112	134600	72191691	1941	1942	1942	1941	3
420	20241112	134500	72185867	1943	1943	1943	1943	0
421	20241112	134400	72185867	1943	1943	1943	1943	0
422	20241112	134300	72185867	1943	1943	1943	1943	0
423	20241112	134200	72185867	1943	1943	1943	1943	52
424	20241112	134100	72084831	1943	1943	1943	1943	0
425	20241112	134000	72084831	1943	1943	1943	1943	0
426	20241112	133900	72084831	1943	1943	1943	1943	1
427	20241112	133800	72082888	1941	1941	1941	1941	0
428	20241112	133700	72082888	1941	1942	1942	1941	9
429	20241112	133600	72065415	1943	1944	1944	1943	14
430	20241112	133500	72038203	1944	1952	1952	1944	23
431	20241112	133400	71993483	1952	1952	1952	1952	0
432	20241112	133300	71993483	1952	1952	1952	1952	1
433	20241112	133200	71991531	1952	1952	1952	1952	0
434	20241112	133100	71991531	1952	1952	1952	1952	0
435	20241112	133000	71991531	1952	1952	1952	1952	1
436	20241112	132900	71989579	1951	1951	1951	1951	2
437	20241112	132800	71985677	1951	1951	1951	1951	4
438	20241112	132700	71977873	1951	1952	1952	1951	2
439	20241112	132600	71973970	1952	1952	1952	1952	180
440	20241112	132500	71622610	1945	1955	1955	1944	916
441	20241112	132400	69839260	1952	1962	1962	1951	1114
442	20241112	132300	67662061	1970	1970	1970	1970	0
443	20241112	132200	67662061	1970	1962	1970	1961	9
444	20241112	132100	67644399	1970	1970	1970	1970	0
445	20241112	132000	67644399	1970	1970	1970	1970	0
446	20241112	131900	67644399	1970	1970	1970	1970	0
447	20241112	131800	67644399	1970	1970	1970	1970	0
448	20241112	131700	67644399	1970	1970	1970	1970	2
449	20241112	131600	67640459	1970	1970	1970	1970	2
450	20241112	131500	67636519	1970	1970	1970	1970	1
451	20241112	131400	67634549	1970	1970	1970	1970	1
452	20241112	131300	67632579	1971	1970	1971	1970	7
453	20241112	131200	67618786	1975	1970	1975	1969	55
454	20241112	131100	67510338	1970	1970	1970	1970	0
455	20241112	131000	67510338	1970	1962	1970	1955	670
456	20241112	130900	66199463	1970	1970	1970	1970	0
457	20241112	130800	66199463	1970	1970	1970	1970	0
458	20241112	130700	66199463	1970	1970	1970	1970	0
459	20241112	130600	66199463	1970	1962	1970	1962	2
460	20241112	130500	66195531	1975	1975	1975	1975	0
461	20241112	130400	66195531	1975	1975	1975	1975	0
462	20241112	130300	66195531	1975	1975	1975	1975	0
463	20241112	130200	66195531	1975	1975	1975	1975	0
464	20241112	130100	66195531	1975	1975	1975	1975	0
465	20241112	130000	66195531	1975	1975	1975	1975	0
466	20241112	125900	66195531	1975	1960	1975	1960	4
467	20241112	125800	66187676	1975	1975	1975	1975	0
468	20241112	125700	66187676	1975	1969	1975	1969	23
469	20241112	125600	66142323	1975	1975	1975	1975	0
470	20241112	125500	66142323	1975	1975	1975	1975	0
471	20241112	125400	66142323	1975	1975	1975	1975	0
472	20241112	125300	66142323	1975	1975	1975	1975	0
473	20241112	125200	66142323	1975	1975	1975	1975	0
474	20241112	125100	66142323	1975	1971	1975	1971	16
475	20241112	125000	66110767	1955	1955	1955	1955	0
476	20241112	124900	66110767	1955	1955	1955	1955	0
477	20241112	124800	66110767	1955	1955	1955	1955	0
478	20241112	124700	66110767	1955	1955	1955	1955	15
479	20241112	124600	66081442	1956	1956	1956	1956	20
480	20241112	124500	66042322	1974	1970	1974	1970	19
481	20241112	124400	66004858	1970	1949	1970	1949	1030
482	20241112	124300	63981956	1949	1947	1949	1947	3352
483	20241112	124200	57455606	1947	1946	1947	1946	511
484	20241112	124100	56461199	1946	1946	1946	1946	0
485	20241112	124000	56461199	1946	1946	1946	1946	3
486	20241112	123900	56455361	1946	1946	1946	1946	1
487	20241112	123800	56453415	1940	1940	1940	1940	0
488	20241112	123700	56453415	1940	1940	1940	1940	50
489	20241112	123600	56356415	1947	1945	1947	1945	50
490	20241112	123500	56259077	1947	1939	1947	1939	52
491	20241112	123400	56157973	1930	1945	1946	1930	1487
492	20241112	123300	53286374	1945	1940	1947	1935	88
493	20241112	123200	53115847	1935	1940	1947	1934	73
494	20241112	123100	52973931	1940	1950	1950	1930	248
495	20241112	123000	52492744	1950	1950	1950	1950	104
496	20241112	122900	52289944	1950	1950	1950	1950	0
497	20241112	122800	52289944	1950	1936	1950	1931	2234
498	20241112	122700	47972767	1936	1936	1936	1936	149
499	20241112	122600	47684303	1937	1937	1937	1937	19
500	20241112	122500	47647500	1937	1937	1937	1937	0
501	20241112	122400	47647500	1937	1941	1963	1937	611
502	20241112	122300	46462200	1941	1940	1941	1940	5
503	20241112	122200	46452499	1955	1956	1956	1912	1181
504	20241112	122100	44186603	1956	1950	1956	1950	164
505	20241112	122000	43865843	1950	1956	1956	1950	113
506	20241112	121900	43645387	1958	1965	1965	1957	2421
507	20241112	121800	38902483	1970	1970	1970	1970	0
508	20241112	121700	38902483	1970	1970	1970	1970	0
509	20241112	121600	38902483	1970	1970	1970	1970	0
510	20241112	121500	38902483	1970	1970	1970	1970	0
511	20241112	121400	38902483	1970	1970	1970	1970	0
512	20241112	121300	38902483	1970	1970	1970	1970	0
513	20241112	121200	38902483	1970	1970	1970	1970	0
514	20241112	121100	38902483	1970	1970	1970	1970	0
515	20241112	121000	38902483	1970	1970	1970	1970	1
516	20241112	120900	38900513	1962	1962	1962	1962	0
517	20241112	120800	38900513	1962	1962	1962	1962	0
518	20241112	120700	38900513	1962	1968	1968	1962	48
519	20241112	120600	38806209	1975	1975	1975	1975	0
520	20241112	120500	38806209	1975	1975	1975	1975	0
521	20241112	120400	38806209	1975	1975	1975	1975	0
522	20241112	120300	38806209	1975	1975	1975	1975	0
523	20241112	120200	38806209	1975	1974	1975	1974	3
524	20241112	120100	38800286	1974	1974	1974	1974	1
525	20241112	120000	38798312	1974	1974	1974	1974	1
526	20241112	115900	38796338	1974	1974	1974	1974	0
527	20241112	115800	38796338	1974	1974	1974	1974	0
528	20241112	115700	38796338	1974	1974	1974	1974	1
529	20241112	115600	38794364	1973	1973	1973	1973	13
530	20241112	115500	38768715	1973	1973	1973	1973	0
531	20241112	115400	38768715	1973	1973	1973	1973	0
532	20241112	115300	38768715	1973	1973	1973	1973	3
533	20241112	115200	38762796	1973	1973	1973	1973	1
534	20241112	115100	38760823	1965	1975	1975	1965	109
535	20241112	115000	38546524	1975	1975	1975	1975	0
536	20241112	114900	38546524	1975	1975	1975	1975	2
537	20241112	114800	38542574	1975	1975	1975	1975	0
538	20241112	114700	38542574	1975	1975	1975	1975	0
539	20241112	114600	38542574	1975	1968	1975	1968	1227
540	20241112	114500	36126781	1975	1971	1975	1968	24
541	20241112	114400	36079484	1968	1968	1968	1968	134
542	20241112	114300	35815772	1968	1968	1968	1968	1
543	20241112	114200	35813804	1965	1965	1965	1965	0
544	20241112	114100	35813804	1965	1965	1965	1965	0
545	20241112	114000	35813804	1965	1968	1968	1965	40
546	20241112	113900	35735166	1968	1968	1968	1968	0
547	20241112	113800	35735166	1968	1968	1968	1968	1
548	20241112	113700	35733198	1975	1975	1975	1975	0
549	20241112	113600	35733198	1975	1975	1975	1975	0
550	20241112	113500	35733198	1975	1975	1975	1975	0
551	20241112	113400	35733198	1975	1975	1975	1975	0
552	20241112	113300	35733198	1975	1975	1975	1975	0
553	20241112	113200	35733198	1975	1975	1975	1975	0
554	20241112	113100	35733198	1975	1974	1975	1974	50
555	20241112	113000	35634452	1975	1975	1975	1975	0
556	20241112	112900	35634452	1975	1975	1975	1975	0
557	20241112	112800	35634452	1975	1975	1975	1975	0
558	20241112	112700	35634452	1975	1975	1975	1975	0
559	20241112	112600	35634452	1975	1975	1975	1975	0
560	20241112	112500	35634452	1975	1975	1975	1975	1
561	20241112	112400	35632477	1975	1975	1975	1975	0
562	20241112	112300	35632477	1975	1975	1975	1975	0
563	20241112	112200	35632477	1975	1975	1975	1975	0
564	20241112	112100	35632477	1975	1975	1975	1975	0
565	20241112	112000	35632477	1975	1975	1975	1975	0
566	20241112	111900	35632477	1975	1975	1975	1975	0
567	20241112	111800	35632477	1975	1967	1975	1966	8
568	20241112	111700	35616705	1975	1975	1975	1975	0
569	20241112	111600	35616705	1975	1975	1975	1975	0
570	20241112	111500	35616705	1975	1975	1975	1975	0
571	20241112	111400	35616705	1975	1975	1975	1975	0
572	20241112	111300	35616705	1975	1975	1975	1975	0
573	20241112	111200	35616705	1975	1975	1975	1975	0
574	20241112	111100	35616705	1975	1975	1975	1975	0
575	20241112	111000	35616705	1975	1975	1975	1975	50
576	20241112	110900	35517955	1975	1975	1975	1975	0
577	20241112	110800	35517955	1975	1965	1975	1965	5
578	20241112	110700	35508120	1975	1970	1975	1961	2501
579	20241112	110600	30589331	1976	1976	1976	1976	0
580	20241112	110500	30589331	1976	1976	1976	1976	0
581	20241112	110400	30589331	1976	1975	1976	1975	11
582	20241112	110300	30567599	1968	1970	1970	1968	566
583	20241112	110200	29453635	1976	1976	1976	1976	0
584	20241112	110100	29453635	1976	1976	1976	1976	0
585	20241112	110000	29453635	1976	1975	1976	1975	7
586	20241112	105900	29439808	1971	1973	1976	1971	14
587	20241112	105800	29412191	1969	1969	1969	1969	103
588	20241112	105700	29209384	1969	1976	1976	1969	903
589	20241112	105600	27430765	1976	1976	1976	1976	0
590	20241112	105500	27430765	1976	1976	1976	1976	0
591	20241112	105400	27430765	1976	1976	1976	1976	0
592	20241112	105300	27430765	1976	1976	1976	1976	0
593	20241112	105200	27430765	1976	1976	1976	1976	0
594	20241112	105100	27430765	1976	1976	1976	1976	23
595	20241112	105000	27385317	1976	1976	1976	1976	31
596	20241112	104900	27324061	1976	1976	1976	1976	22
597	20241112	104800	27280589	1979	1979	1979	1979	0
598	20241112	104700	27280589	1979	1980	1980	1979	12
599	20241112	104600	27256831	2000	2000	2000	2000	0
600	20241112	104500	27256831	2000	1970	2000	1969	414
601	20241112	104400	26437367	1971	1974	1999	1971	110
602	20241112	104300	26220367	1975	1981	1999	1973	59
603	20241112	104200	26103274	1969	1985	1985	1969	362
604	20241112	104100	25387380	2000	2000	2000	2000	0
605	20241112	104000	25387380	2000	2000	2000	2000	0
606	20241112	103900	25387380	2000	2000	2000	2000	0
607	20241112	103800	25387380	2000	1991	2000	1991	34
608	20241112	103700	25319532	1979	1996	1996	1979	2910
609	20241112	103600	19544395	1997	1997	1997	1997	0
610	20241112	103500	19544395	1997	1997	1997	1997	0
611	20241112	103400	19544395	1997	1997	1997	1997	0
612	20241112	103300	19544395	1997	1997	1997	1997	0
613	20241112	103200	19544395	1997	1997	1997	1997	3
614	20241112	103100	19538404	1997	1997	1997	1997	0
615	20241112	103000	19538404	1997	1997	1997	1997	167
616	20241112	102900	19204905	2000	2000	2000	2000	0
617	20241112	102800	19204905	2000	2000	2000	2000	0
618	20241112	102700	19204905	2000	2000	2000	2000	0
619	20241112	102600	19204905	2000	2000	2000	2000	0
620	20241112	102500	19204905	2000	1997	2000	1997	24
621	20241112	102400	19156974	2000	2000	2000	2000	0
622	20241112	102300	19156974	2000	2000	2000	2000	0
623	20241112	102200	19156974	2000	2000	2000	2000	60
624	20241112	102100	19036974	2000	2000	2000	2000	0
625	20241112	102000	19036974	2000	2000	2000	2000	0
626	20241112	101900	19036974	2000	2000	2000	2000	0
627	20241112	101800	19036974	2000	2000	2000	2000	0
628	20241112	101700	19036974	2000	2000	2000	2000	1
629	20241112	101600	19034974	2000	2000	2000	2000	0
630	20241112	101500	19034974	2000	2000	2000	2000	0
631	20241112	101400	19034974	2000	2000	2000	2000	1
632	20241112	101300	19032974	2000	1995	2000	1995	17
633	20241112	101200	18999004	1995	1993	1995	1989	1104
634	20241112	101100	16801518	2000	2000	2000	2000	0
635	20241112	101000	16801518	2000	2000	2000	2000	0
636	20241112	100900	16801518	2000	2000	2000	2000	0
637	20241112	100800	16801518	2000	1999	2000	1999	203
638	20241112	100700	16395715	1999	1999	1999	1999	0
639	20241112	100600	16395715	1999	1999	1999	1999	0
640	20241112	100500	16395715	1999	1994	1999	1994	315
641	20241112	100400	15767600	1995	1995	1995	1995	200
642	20241112	100300	15368600	1995	1995	1995	1995	17
643	20241112	100200	15334685	1999	1999	1999	1999	0
644	20241112	100100	15334685	1999	1999	1999	1999	1
645	20241112	100000	15332686	1995	1995	1995	1995	111
646	20241112	095900	15111241	1999	1999	1999	1999	0
647	20241112	095800	15111241	1999	1999	1999	1999	0
648	20241112	095700	15111241	1999	1999	1999	1999	1
649	20241112	095600	15109242	1995	1995	1995	1995	12
650	20241112	095500	15085302	1995	1995	1995	1995	0
651	20241112	095400	15085302	1995	1995	1995	1995	0
652	20241112	095300	15085302	1995	1996	1996	1995	6
653	20241112	095200	15073329	1996	1996	1996	1996	0
654	20241112	095100	15073329	1996	1996	1996	1996	1
655	20241112	095000	15071333	2000	2000	2000	2000	0
656	20241112	094900	15071333	2000	2000	2000	2000	1
657	20241112	094800	15069333	2000	1999	2000	1999	40
658	20241112	094700	14989343	2000	2000	2000	2000	0
659	20241112	094600	14989343	2000	2000	2000	2000	0
660	20241112	094500	14989343	2000	2000	2000	2000	0
661	20241112	094400	14989343	2000	2000	2000	2000	0
662	20241112	094300	14989343	2000	2000	2000	2000	0
663	20241112	094200	14989343	2000	1995	2000	1993	4
664	20241112	094100	14981362	1995	1993	1995	1993	4
665	20241112	094000	14973384	2000	2000	2000	2000	0
666	20241112	093900	14973384	2000	2000	2000	2000	0
667	20241112	093800	14973384	2000	2000	2000	2000	0
668	20241112	093700	14973384	2000	2000	2000	2000	0
669	20241112	093600	14973384	2000	1990	2000	1990	6
670	20241112	093500	14961434	1990	1993	1993	1990	100
671	20241112	093400	14762377	2000	1995	2000	1995	4
672	20241112	093300	14754382	2000	2000	2000	2000	0
673	20241112	093200	14754382	2000	2000	2000	2000	0
674	20241112	093100	14754382	2000	2000	2000	1990	252
675	20241112	093000	14250392	1991	1996	2000	1991	1578
676	20241112	092900	11102333	2000	2000	2000	2000	1
677	20241112	092800	11100333	2000	2000	2000	2000	0
678	20241112	092700	11100333	2000	2000	2000	2000	0
679	20241112	092600	11100333	2000	2000	2000	2000	3
680	20241112	092500	11094333	1996	1997	1997	1996	101
681	20241112	092400	10892637	2000	2000	2000	2000	0
682	20241112	092300	10892637	2000	2000	2000	2000	8
683	20241112	092200	10876637	2005	1996	2005	1996	17
684	20241112	092100	10842674	1996	1996	1996	1996	15
685	20241112	092000	10812734	2005	2005	2005	2005	0
686	20241112	091900	10812734	2005	2005	2005	2005	1
687	20241112	091800	10810729	1997	1997	1997	1996	35
688	20241112	091700	10740859	1996	1999	1999	1996	102
689	20241112	091600	10537257	2010	2010	2010	2010	0
690	20241112	091500	10537257	2010	2010	2010	2010	0
691	20241112	091400	10537257	2010	2010	2010	2010	0
692	20241112	091300	10537257	2010	2005	2010	2005	2
693	20241112	091200	10533242	2010	2010	2010	2010	0
694	20241112	091100	10533242	2010	2010	2010	2010	1
695	20241112	091000	10531232	2010	2010	2010	2010	220
696	20241112	090900	10089032	2010	2010	2010	2010	1
697	20241112	090800	10087022	1996	2015	2015	1996	51
698	20241112	090700	9985205	2010	2015	2015	1995	518
699	20241112	090600	8951409	2000	2010	2015	2000	770
700	20241112	090500	7411194	2010	1995	2010	1995	505
701	20241112	090400	6403664	1995	2005	2005	1995	2710
702	20241112	090300	994977	2015	2015	2015	2015	0
703	20241112	090200	994977	2015	2010	2015	2010	19
704	20241112	090100	956782	2010	2005	2010	2000	272
705	20241112	090000	411912	2005	1997	2005	1997	177