KissMeData/419050/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	212700	528581896	1965	1965	1965	1965	2888
3	20241111	212600	528581896	1965	1965	1965	1965	0
4	20241111	212500	528581896	1965	1965	1965	1965	0
5	20241111	212400	528581896	1965	1965	1965	1965	0
6	20241111	212300	528581896	1965	1965	1965	1965	0
7	20241111	212200	528581896	1965	1965	1965	1965	0
8	20241111	212100	528581896	1965	1965	1965	1965	0
9	20241111	212000	528581896	1965	1965	1965	1965	0
10	20241111	211900	528581896	1965	1965	1965	1965	0
11	20241111	211800	528581896	1965	1965	1965	1965	0
12	20241111	211700	528581896	1965	1965	1965	1965	0
13	20241111	211600	528581896	1965	1965	1965	1965	0
14	20241111	211500	528581896	1965	1965	1965	1965	0
15	20241111	211400	528581896	1965	1965	1965	1965	0
16	20241111	211300	528581896	1965	1965	1965	1965	0
17	20241111	211200	528581896	1965	1965	1965	1965	0
18	20241111	211100	528581896	1965	1965	1965	1965	0
19	20241111	211000	528581896	1965	1965	1965	1965	0
20	20241111	210900	528581896	1965	1965	1965	1965	0
21	20241111	210800	528581896	1965	1965	1965	1965	0
22	20241111	210700	528581896	1965	1965	1965	1965	0
23	20241111	210600	528581896	1965	1965	1965	1965	0
24	20241111	210500	528581896	1965	1965	1965	1965	0
25	20241111	210400	528581896	1965	1965	1965	1965	0
26	20241111	210300	528581896	1965	1965	1965	1965	0
27	20241111	210200	528581896	1965	1965	1965	1965	0
28	20241111	210100	528581896	1965	1965	1965	1965	0
29	20241111	210000	528581896	1965	1965	1965	1965	0
30	20241111	205900	528581896	1965	1965	1965	1965	0
31	20241111	205800	528581896	1965	1965	1965	1965	0
32	20241111	205700	528581896	1965	1965	1965	1965	2888
33	20241111	205600	528581896	1965	1965	1965	1965	0
34	20241111	205500	528581896	1965	1965	1965	1965	0
35	20241111	205400	528581896	1965	1965	1965	1965	0
36	20241111	205300	528581896	1965	1965	1965	1965	0
37	20241111	205200	528581896	1965	1965	1965	1965	0
38	20241111	205100	528581896	1965	1965	1965	1965	0
39	20241111	205000	528581896	1965	1965	1965	1965	0
40	20241111	204900	528581896	1965	1965	1965	1965	0
41	20241111	204800	528581896	1965	1965	1965	1965	0
42	20241111	204700	528581896	1965	1965	1965	1965	0
43	20241111	204600	528581896	1965	1965	1965	1965	0
44	20241111	204500	528581896	1965	1965	1965	1965	0
45	20241111	204400	528581896	1965	1965	1965	1965	0
46	20241111	204300	528581896	1965	1965	1965	1965	0
47	20241111	204200	528581896	1965	1965	1965	1965	0
48	20241111	204100	528581896	1965	1965	1965	1965	0
49	20241111	204000	528581896	1965	1965	1965	1965	0
50	20241111	203900	528581896	1965	1965	1965	1965	0
51	20241111	203800	528581896	1965	1965	1965	1965	0
52	20241111	203700	528581896	1965	1965	1965	1965	0
53	20241111	203600	528581896	1965	1965	1965	1965	0
54	20241111	203500	528581896	1965	1965	1965	1965	0
55	20241111	203400	528581896	1965	1965	1965	1965	0
56	20241111	203300	528581896	1965	1965	1965	1965	0
57	20241111	203200	528581896	1965	1965	1965	1965	0
58	20241111	203100	528581896	1965	1965	1965	1965	0
59	20241111	203000	528581896	1965	1965	1965	1965	0
60	20241111	202900	528581896	1965	1965	1965	1965	0
61	20241111	202800	528581896	1965	1965	1965	1965	0
62	20241111	202700	528581896	1965	1965	1965	1965	2888
63	20241111	202600	528581896	1965	1965	1965	1965	0
64	20241111	202500	528581896	1965	1965	1965	1965	0
65	20241111	202400	528581896	1965	1965	1965	1965	0
66	20241111	202300	528581896	1965	1965	1965	1965	0
67	20241111	202200	528581896	1965	1965	1965	1965	0
68	20241111	202100	528581896	1965	1965	1965	1965	0
69	20241111	202000	528581896	1965	1965	1965	1965	0
70	20241111	201900	528581896	1965	1965	1965	1965	0
71	20241111	201800	528581896	1965	1965	1965	1965	0
72	20241111	201700	528581896	1965	1965	1965	1965	0
73	20241111	201600	528581896	1965	1965	1965	1965	0
74	20241111	201500	528581896	1965	1965	1965	1965	0
75	20241111	201400	528581896	1965	1965	1965	1965	0
76	20241111	201300	528581896	1965	1965	1965	1965	0
77	20241111	201200	528581896	1965	1965	1965	1965	0
78	20241111	201100	528581896	1965	1965	1965	1965	0
79	20241111	201000	528581896	1965	1965	1965	1965	0
80	20241111	200900	528581896	1965	1965	1965	1965	0
81	20241111	200800	528581896	1965	1965	1965	1965	0
82	20241111	200700	528581896	1965	1965	1965	1965	0
83	20241111	200600	528581896	1965	1965	1965	1965	0
84	20241111	200500	528581896	1965	1965	1965	1965	0
85	20241111	200400	528581896	1965	1965	1965	1965	0
86	20241111	200300	528581896	1965	1965	1965	1965	0
87	20241111	200200	528581896	1965	1965	1965	1965	0
88	20241111	200100	528581896	1965	1965	1965	1965	0
89	20241111	200000	528581896	1965	1965	1965	1965	0
90	20241111	195900	528581896	1965	1965	1965	1965	0
91	20241111	195800	528581896	1965	1965	1965	1965	0
92	20241111	195700	528581896	1965	1965	1965	1965	2888
93	20241111	195600	528581896	1965	1965	1965	1965	0
94	20241111	195500	528581896	1965	1965	1965	1965	0
95	20241111	195400	528581896	1965	1965	1965	1965	0
96	20241111	195300	528581896	1965	1965	1965	1965	0
97	20241111	195200	528581896	1965	1965	1965	1965	0
98	20241111	195100	528581896	1965	1965	1965	1965	0
99	20241111	195000	528581896	1965	1965	1965	1965	0
100	20241111	194900	528581896	1965	1965	1965	1965	0
101	20241111	194800	528581896	1965	1965	1965	1965	0
102	20241111	194700	528581896	1965	1965	1965	1965	0
103	20241111	194600	528581896	1965	1965	1965	1965	0
104	20241111	194500	528581896	1965	1965	1965	1965	0
105	20241111	194400	528581896	1965	1965	1965	1965	0
106	20241111	194300	528581896	1965	1965	1965	1965	0
107	20241111	194200	528581896	1965	1965	1965	1965	0
108	20241111	194100	528581896	1965	1965	1965	1965	0
109	20241111	194000	528581896	1965	1965	1965	1965	0
110	20241111	193900	528581896	1965	1965	1965	1965	0
111	20241111	193800	528581896	1965	1965	1965	1965	0
112	20241111	193700	528581896	1965	1965	1965	1965	0
113	20241111	193600	528581896	1965	1965	1965	1965	0
114	20241111	193500	528581896	1965	1965	1965	1965	0
115	20241111	193400	528581896	1965	1965	1965	1965	0
116	20241111	193300	528581896	1965	1965	1965	1965	0
117	20241111	193200	528581896	1965	1965	1965	1965	0
118	20241111	193100	528581896	1965	1965	1965	1965	0
119	20241111	193000	528581896	1965	1965	1965	1965	0
120	20241111	192900	528581896	1965	1965	1965	1965	0
121	20241111	192800	528581896	1965	1965	1965	1965	0
122	20241111	192700	528581896	1965	1965	1965	1965	2888
123	20241111	192600	528581896	1965	1965	1965	1965	0
124	20241111	192500	528581896	1965	1965	1965	1965	0
125	20241111	192400	528581896	1965	1965	1965	1965	0
126	20241111	192300	528581896	1965	1965	1965	1965	0
127	20241111	192200	528581896	1965	1965	1965	1965	0
128	20241111	192100	528581896	1965	1965	1965	1965	0
129	20241111	192000	528581896	1965	1965	1965	1965	0
130	20241111	191900	528581896	1965	1965	1965	1965	0
131	20241111	191800	528581896	1965	1965	1965	1965	0
132	20241111	191700	528581896	1965	1965	1965	1965	0
133	20241111	191600	528581896	1965	1965	1965	1965	0
134	20241111	191500	528581896	1965	1965	1965	1965	0
135	20241111	191400	528581896	1965	1965	1965	1965	0
136	20241111	191300	528581896	1965	1965	1965	1965	0
137	20241111	191200	528581896	1965	1965	1965	1965	0
138	20241111	191100	528581896	1965	1965	1965	1965	0
139	20241111	191000	528581896	1965	1965	1965	1965	0
140	20241111	190900	528581896	1965	1965	1965	1965	0
141	20241111	190800	528581896	1965	1965	1965	1965	0
142	20241111	190700	528581896	1965	1965	1965	1965	0
143	20241111	190600	528581896	1965	1965	1965	1965	0
144	20241111	190500	528581896	1965	1965	1965	1965	0
145	20241111	190400	528581896	1965	1965	1965	1965	0
146	20241111	190300	528581896	1965	1965	1965	1965	0
147	20241111	190200	528581896	1965	1965	1965	1965	0
148	20241111	190100	528581896	1965	1965	1965	1965	0
149	20241111	190000	528581896	1965	1965	1965	1965	0
150	20241111	185900	528581896	1965	1965	1965	1965	0
151	20241111	185800	528581896	1965	1965	1965	1965	0
152	20241111	185700	528581896	1965	1965	1965	1965	2888
153	20241111	185600	528581896	1965	1965	1965	1965	0
154	20241111	185500	528581896	1965	1965	1965	1965	0
155	20241111	185400	528581896	1965	1965	1965	1965	0
156	20241111	185300	528581896	1965	1965	1965	1965	0
157	20241111	185200	528581896	1965	1965	1965	1965	0
158	20241111	185100	528581896	1965	1965	1965	1965	0
159	20241111	185000	528581896	1965	1965	1965	1965	0
160	20241111	184900	528581896	1965	1965	1965	1965	0
161	20241111	184800	528581896	1965	1965	1965	1965	0
162	20241111	184700	528581896	1965	1965	1965	1965	0
163	20241111	184600	528581896	1965	1965	1965	1965	0
164	20241111	184500	528581896	1965	1965	1965	1965	0
165	20241111	184400	528581896	1965	1965	1965	1965	0
166	20241111	184300	528581896	1965	1965	1965	1965	0
167	20241111	184200	528581896	1965	1965	1965	1965	0
168	20241111	184100	528581896	1965	1965	1965	1965	0
169	20241111	184000	528581896	1965	1965	1965	1965	0
170	20241111	183900	528581896	1965	1965	1965	1965	0
171	20241111	183800	528581896	1965	1965	1965	1965	0
172	20241111	183700	528581896	1965	1965	1965	1965	0
173	20241111	183600	528581896	1965	1965	1965	1965	0
174	20241111	183500	528581896	1965	1965	1965	1965	0
175	20241111	183400	528581896	1965	1965	1965	1965	0
176	20241111	183300	528581896	1965	1965	1965	1965	0
177	20241111	183200	528581896	1965	1965	1965	1965	0
178	20241111	183100	528581896	1965	1965	1965	1965	0
179	20241111	183000	528581896	1965	1965	1965	1965	0
180	20241111	182900	528581896	1965	1965	1965	1965	0
181	20241111	182800	528581896	1965	1965	1965	1965	0
182	20241111	182700	528581896	1965	1965	1965	1965	2888
183	20241111	182600	528581896	1965	1965	1965	1965	0
184	20241111	182500	528581896	1965	1965	1965	1965	0
185	20241111	182400	528581896	1965	1965	1965	1965	0
186	20241111	182300	528581896	1965	1965	1965	1965	0
187	20241111	182200	528581896	1965	1965	1965	1965	0
188	20241111	182100	528581896	1965	1965	1965	1965	0
189	20241111	182000	528581896	1965	1965	1965	1965	0
190	20241111	181900	528581896	1965	1965	1965	1965	0
191	20241111	181800	528581896	1965	1965	1965	1965	0
192	20241111	181700	528581896	1965	1965	1965	1965	0
193	20241111	181600	528581896	1965	1965	1965	1965	0
194	20241111	181500	528581896	1965	1965	1965	1965	0
195	20241111	181400	528581896	1965	1965	1965	1965	0
196	20241111	181300	528581896	1965	1965	1965	1965	0
197	20241111	181200	528581896	1965	1965	1965	1965	0
198	20241111	181100	528581896	1965	1965	1965	1965	0
199	20241111	181000	528581896	1965	1965	1965	1965	0
200	20241111	180900	528581896	1965	1965	1965	1965	0
201	20241111	180800	528581896	1965	1965	1965	1965	0
202	20241111	180700	528581896	1965	1965	1965	1965	0
203	20241111	180600	528581896	1965	1965	1965	1965	0
204	20241111	180500	528581896	1965	1965	1965	1965	0
205	20241111	180400	528581896	1965	1965	1965	1965	0
206	20241111	180300	528581896	1965	1965	1965	1965	0
207	20241111	180200	528581896	1965	1965	1965	1965	0
208	20241111	180100	528581896	1965	1965	1965	1965	0
209	20241111	180000	528581896	1965	1965	1965	1965	0
210	20241111	175900	528581896	1965	1965	1965	1965	0
211	20241111	175800	528581896	1965	1965	1965	1965	0
212	20241111	175700	528581896	1965	1965	1965	1965	2888
213	20241111	175600	528581896	1965	1965	1965	1965	0
214	20241111	175500	528581896	1965	1965	1965	1965	0
215	20241111	175400	528581896	1965	1965	1965	1965	0
216	20241111	175300	528581896	1965	1965	1965	1965	0
217	20241111	175200	528581896	1965	1965	1965	1965	0
218	20241111	175100	528581896	1965	1965	1965	1965	0
219	20241111	175000	528581896	1965	1965	1965	1965	0
220	20241111	174900	528581896	1965	1965	1965	1965	0
221	20241111	174800	528581896	1965	1965	1965	1965	0
222	20241111	174700	528581896	1965	1965	1965	1965	0
223	20241111	174600	528581896	1965	1965	1965	1965	0
224	20241111	174500	528581896	1965	1965	1965	1965	0
225	20241111	174400	528581896	1965	1965	1965	1965	0
226	20241111	174300	528581896	1965	1965	1965	1965	0
227	20241111	174200	528581896	1965	1965	1965	1965	0
228	20241111	174100	528581896	1965	1965	1965	1965	0
229	20241111	174000	528581896	1965	1965	1965	1965	0
230	20241111	173900	528581896	1965	1965	1965	1965	0
231	20241111	173800	528581896	1965	1965	1965	1965	0
232	20241111	173700	528581896	1965	1965	1965	1965	0
233	20241111	173600	528581896	1965	1965	1965	1965	0
234	20241111	173500	528581896	1965	1965	1965	1965	0
235	20241111	173400	528581896	1965	1965	1965	1965	0
236	20241111	173300	528581896	1965	1965	1965	1965	0
237	20241111	173200	528581896	1965	1965	1965	1965	0
238	20241111	173100	528581896	1965	1965	1965	1965	0
239	20241111	173000	528581896	1965	1965	1965	1965	0
240	20241111	172900	528581896	1965	1965	1965	1965	0
241	20241111	172800	528581896	1965	1965	1965	1965	0
242	20241111	172700	528581896	1965	1965	1965	1965	2888
243	20241111	172600	528581896	1965	1965	1965	1965	0
244	20241111	172500	528581896	1965	1965	1965	1965	0
245	20241111	172400	528581896	1965	1965	1965	1965	0
246	20241111	172300	528581896	1965	1965	1965	1965	0
247	20241111	172200	528581896	1965	1965	1965	1965	0
248	20241111	172100	528581896	1965	1965	1965	1965	0
249	20241111	172000	528581896	1965	1965	1965	1965	0
250	20241111	171900	528581896	1965	1965	1965	1965	0
251	20241111	171800	528581896	1965	1965	1965	1965	0
252	20241111	171700	528581896	1965	1965	1965	1965	0
253	20241111	171600	528581896	1965	1965	1965	1965	0
254	20241111	171500	528581896	1965	1965	1965	1965	0
255	20241111	171400	528581896	1965	1965	1965	1965	0
256	20241111	171300	528581896	1965	1965	1965	1965	0
257	20241111	171200	528581896	1965	1965	1965	1965	0
258	20241111	171100	528581896	1965	1965	1965	1965	0
259	20241111	171000	528581896	1965	1965	1965	1965	0
260	20241111	170900	528581896	1965	1965	1965	1965	0
261	20241111	170800	528581896	1965	1965	1965	1965	0
262	20241111	170700	528581896	1965	1965	1965	1965	0
263	20241111	170600	528581896	1965	1965	1965	1965	0
264	20241111	170500	528581896	1965	1965	1965	1965	0
265	20241111	170400	528581896	1965	1965	1965	1965	0
266	20241111	170300	528581896	1965	1965	1965	1965	0
267	20241111	170200	528581896	1965	1965	1965	1965	0
268	20241111	170100	528581896	1965	1965	1965	1965	0
269	20241111	170000	528581896	1965	1965	1965	1965	0
270	20241111	165900	528581896	1965	1965	1965	1965	0
271	20241111	165800	528581896	1965	1965	1965	1965	0
272	20241111	165700	528581896	1965	1965	1965	1965	2888
273	20241111	165600	528581896	1965	1965	1965	1965	0
274	20241111	165500	528581896	1965	1965	1965	1965	0
275	20241111	165400	528581896	1965	1965	1965	1965	0
276	20241111	165300	528581896	1965	1965	1965	1965	0
277	20241111	165200	528581896	1965	1965	1965	1965	0
278	20241111	165100	528581896	1965	1965	1965	1965	0
279	20241111	165000	528581896	1965	1965	1965	1965	0
280	20241111	164900	528581896	1965	1965	1965	1965	0
281	20241111	164800	528581896	1965	1965	1965	1965	0
282	20241111	164700	528581896	1965	1965	1965	1965	0
283	20241111	164600	528581896	1965	1965	1965	1965	0
284	20241111	164500	528581896	1965	1965	1965	1965	0
285	20241111	164400	528581896	1965	1965	1965	1965	0
286	20241111	164300	528581896	1965	1965	1965	1965	0
287	20241111	164200	528581896	1965	1965	1965	1965	0
288	20241111	164100	528581896	1965	1965	1965	1965	0
289	20241111	164000	528581896	1965	1965	1965	1965	0
290	20241111	163900	528581896	1965	1965	1965	1965	0
291	20241111	163800	528581896	1965	1965	1965	1965	0
292	20241111	163700	528581896	1965	1965	1965	1965	0
293	20241111	163600	528581896	1965	1965	1965	1965	0
294	20241111	163500	528581896	1965	1965	1965	1965	0
295	20241111	163400	528581896	1965	1965	1965	1965	0
296	20241111	163300	528581896	1965	1965	1965	1965	0
297	20241111	163200	528581896	1965	1965	1965	1965	0
298	20241111	163100	528581896	1965	1965	1965	1965	0
299	20241111	163000	528581896	1965	1965	1965	1965	0
300	20241111	162900	528581896	1965	1965	1965	1965	0
301	20241111	162800	528581896	1965	1965	1965	1965	0
302	20241111	162700	528581896	1965	1965	1965	1965	2888
303	20241111	162600	528581896	1965	1965	1965	1965	0
304	20241111	162500	528581896	1965	1965	1965	1965	0
305	20241111	162400	528581896	1965	1965	1965	1965	0
306	20241111	162300	528581896	1965	1965	1965	1965	0
307	20241111	162200	528581896	1965	1965	1965	1965	0
308	20241111	162100	528581896	1965	1965	1965	1965	0
309	20241111	162000	528581896	1965	1965	1965	1965	0
310	20241111	161900	528581896	1965	1965	1965	1965	0
311	20241111	161800	528581896	1965	1965	1965	1965	0
312	20241111	161700	528581896	1965	1965	1965	1965	0
313	20241111	161600	528581896	1965	1965	1965	1965	0
314	20241111	161500	528581896	1965	1965	1965	1965	0
315	20241111	161400	528581896	1965	1965	1965	1965	0
316	20241111	161300	528581896	1965	1965	1965	1965	0
317	20241111	161200	528581896	1965	1965	1965	1965	0
318	20241111	161100	528581896	1965	1965	1965	1965	0
319	20241111	161000	528581896	1965	1965	1965	1965	0
320	20241111	160900	528581896	1965	1965	1965	1965	0
321	20241111	160800	528581896	1965	1965	1965	1965	0
322	20241111	160700	528581896	1965	1965	1965	1965	0
323	20241111	160600	528581896	1965	1965	1965	1965	0
324	20241111	160500	528581896	1965	1965	1965	1965	0
325	20241111	160400	528581896	1965	1965	1965	1965	0
326	20241111	160300	528581896	1965	1965	1965	1965	0
327	20241111	160200	528581896	1965	1965	1965	1965	0
328	20241111	160100	528581896	1965	1965	1965	1965	0
329	20241111	160000	528581896	1965	1965	1965	1965	0
330	20241111	155900	528581896	1965	1965	1965	1965	0
331	20241111	155800	528581896	1965	1965	1965	1965	0
332	20241111	155700	528581896	1965	1965	1965	1965	2888
333	20241111	155600	528581896	1965	1965	1965	1965	0
334	20241111	155500	528581896	1965	1965	1965	1965	0
335	20241111	155400	528581896	1965	1965	1965	1965	0
336	20241111	155300	528581896	1965	1965	1965	1965	0
337	20241111	155200	528581896	1965	1965	1965	1965	0
338	20241111	155100	528581896	1965	1965	1965	1965	0
339	20241111	155000	528581896	1965	1965	1965	1965	0
340	20241111	154900	528581896	1965	1965	1965	1965	0
341	20241111	154800	528581896	1965	1965	1965	1965	0
342	20241111	154700	528581896	1965	1965	1965	1965	0
343	20241111	154600	528581896	1965	1965	1965	1965	0
344	20241111	154500	528581896	1965	1965	1965	1965	0
345	20241111	154400	528581896	1965	1965	1965	1965	0
346	20241111	154300	528581896	1965	1965	1965	1965	0
347	20241111	154200	528581896	1965	1965	1965	1965	0
348	20241111	154100	528581896	1965	1965	1965	1965	0
349	20241111	154000	528581896	1965	1965	1965	1965	0
350	20241111	153900	528581896	1965	1965	1965	1965	0
351	20241111	153800	528581896	1965	1965	1965	1965	0
352	20241111	153700	528581896	1965	1965	1965	1965	0
353	20241111	153600	528581896	1965	1965	1965	1965	0
354	20241111	153500	528581896	1965	1965	1965	1965	0
355	20241111	153400	528581896	1965	1965	1965	1965	0
356	20241111	153300	528581896	1965	1965	1965	1965	0
357	20241111	153200	528581896	1965	1965	1965	1965	0
358	20241111	153100	528581896	1965	1965	1965	1965	0
359	20241111	153000	528581896	1965	1965	1965	1965	2888
360	20241111	152900	522906976	1980	1980	1980	1980	0
361	20241111	152800	522906976	1980	1980	1980	1980	0
362	20241111	152700	522906976	1980	1980	1980	1980	0
363	20241111	152600	522906976	1980	1980	1980	1980	0
364	20241111	152500	522906976	1980	1980	1980	1980	0
365	20241111	152400	522906976	1980	1980	1980	1980	0
366	20241111	152300	522906976	1980	1980	1980	1980	0
367	20241111	152200	522906976	1980	1980	1980	1980	0
368	20241111	152100	522906976	1980	1980	1980	1980	0
369	20241111	152000	522906976	1980	1980	1980	1980	0
370	20241111	151900	522906976	1980	1978	1980	1965	11150
371	20241111	151800	500944492	1978	1974	1978	1974	182
372	20241111	151700	500585216	1977	1977	1977	1977	1
373	20241111	151600	500583239	1980	1977	1980	1977	76
374	20241111	151500	500432942	1977	1977	1977	1973	139
375	20241111	151400	500158495	1977	1976	1977	1975	281
376	20241111	151300	499603436	1976	1975	1976	1975	342
377	20241111	151200	498927930	1976	1977	1977	1976	1922
378	20241111	151100	495128705	1979	1979	1979	1978	70
379	20241111	151000	494990191	1980	1980	1980	1980	25
380	20241111	150900	494940691	1981	1981	1981	1981	1
381	20241111	150800	494938710	1981	1982	1982	1981	2
382	20241111	150700	494934747	1982	1980	1982	1980	303
383	20241111	150600	494334805	1982	1982	1982	1982	100
384	20241111	150500	494136605	1982	1981	1982	1981	401
385	20241111	150400	493342124	1983	1983	1983	1983	1
386	20241111	150300	493340141	1984	1980	1984	1980	250
387	20241111	150200	492845006	1980	1980	1981	1980	1263
388	20241111	150100	490344155	1981	1984	1984	1980	540
389	20241111	150000	489274422	1985	1981	1985	1981	14
390	20241111	145900	489246684	1981	1981	1981	1981	152
391	20241111	145800	488945572	1985	1982	1985	1982	20
392	20241111	145700	488905929	1981	1984	1984	1981	175
393	20241111	145600	488559224	1985	1985	1985	1985	105
394	20241111	145500	488350799	1985	1985	1985	1985	0
395	20241111	145400	488350799	1985	1985	1985	1985	0
396	20241111	145300	488350799	1985	1985	1985	1985	1
397	20241111	145200	488348814	1985	1985	1985	1985	10
398	20241111	145100	488328964	1985	1985	1985	1985	5
399	20241111	145000	488319039	1987	1987	1987	1987	70
400	20241111	144900	488179949	1987	1987	1987	1987	7
401	20241111	144800	488166040	1987	1985	1987	1985	17
402	20241111	144700	488132293	1985	1982	1985	1982	200
403	20241111	144600	487735731	1982	1982	1982	1982	0
404	20241111	144500	487735731	1982	1982	1982	1982	0
405	20241111	144400	487735731	1982	1981	1982	1980	90
406	20241111	144300	487557488	1982	1982	1982	1982	0
407	20241111	144200	487557488	1982	1982	1982	1982	1
408	20241111	144100	487555506	1981	1980	1981	1980	63
409	20241111	144000	487430705	1980	1980	1980	1980	191
410	20241111	143900	487052525	1980	1980	1980	1980	100
411	20241111	143800	486854525	1980	1981	1982	1980	182
412	20241111	143700	486493975	1985	1984	1985	1984	100
413	20241111	143600	486295529	1985	1985	1985	1985	0
414	20241111	143500	486295529	1985	1985	1985	1985	0
415	20241111	143400	486295529	1985	1984	1985	1984	493
416	20241111	143300	485317026	1984	1984	1984	1984	0
417	20241111	143200	485317026	1984	1984	1984	1984	0
418	20241111	143100	485317026	1984	1984	1984	1984	200
419	20241111	143000	484920226	1985	1977	1985	1977	751
420	20241111	142900	483431463	1976	1976	1976	1976	56
421	20241111	142800	483320807	1975	1967	1975	1967	1531
422	20241111	142700	480300743	1967	1970	1972	1967	664
423	20241111	142600	478993262	1970	1970	1970	1970	126
424	20241111	142500	478745042	1970	1970	1970	1970	1
425	20241111	142400	478743072	1967	1967	1967	1967	0
426	20241111	142300	478743072	1967	1967	1967	1967	0
427	20241111	142200	478743072	1967	1967	1967	1967	0
428	20241111	142100	478743072	1967	1968	1968	1967	1000
429	20241111	142000	476775957	1968	1968	1968	1968	100
430	20241111	141900	476579157	1968	1968	1968	1968	0
431	20241111	141800	476579157	1968	1968	1968	1968	40
432	20241111	141700	476500437	1968	1968	1968	1968	0
433	20241111	141600	476500437	1968	1968	1968	1968	2
434	20241111	141500	476496501	1968	1968	1968	1968	0
435	20241111	141400	476496501	1968	1968	1968	1968	0
436	20241111	141300	476496501	1968	1968	1968	1968	0
437	20241111	141200	476496501	1968	1968	1968	1968	0
438	20241111	141100	476496501	1968	1968	1968	1968	0
439	20241111	141000	476496501	1968	1968	1968	1968	0
440	20241111	140900	476496501	1968	1968	1968	1968	0
441	20241111	140800	476496501	1968	1968	1968	1968	0
442	20241111	140700	476496501	1968	1968	1968	1968	0
443	20241111	140600	476496501	1968	1969	1969	1968	77
444	20241111	140500	476344964	1970	1970	1970	1970	0
445	20241111	140400	476344964	1970	1970	1970	1970	1
446	20241111	140300	476342994	1968	1968	1968	1968	0
447	20241111	140200	476342994	1968	1968	1968	1968	576
448	20241111	140100	475209426	1968	1968	1968	1968	0
449	20241111	140000	475209426	1968	1968	1968	1968	0
450	20241111	135900	475209426	1968	1968	1968	1968	0
451	20241111	135800	475209426	1968	1970	1970	1968	404
452	20241111	135700	474414130	1976	1976	1976	1976	0
453	20241111	135600	474414130	1976	1976	1976	1976	0
454	20241111	135500	474414130	1976	1976	1976	1976	1
455	20241111	135400	474412154	1970	1969	1970	1969	349
456	20241111	135300	473724972	1970	1970	1970	1970	0
457	20241111	135200	473724972	1970	1970	1970	1970	0
458	20241111	135100	473724972	1970	1970	1970	1970	1
459	20241111	135000	473723002	1969	1970	1970	1969	118
460	20241111	134900	473490545	1976	1976	1976	1976	0
461	20241111	134800	473490545	1976	1976	1976	1976	0
462	20241111	134700	473490545	1976	1976	1976	1976	1
463	20241111	134600	473488569	1975	1975	1975	1975	0
464	20241111	134500	473488569	1975	1975	1975	1975	886
465	20241111	134400	471738719	1975	1975	1975	1975	3712
466	20241111	134300	464407519	1975	1975	1975	1975	0
467	20241111	134200	464407519	1975	1975	1975	1975	0
468	20241111	134100	464407519	1975	1975	1975	1975	736
469	20241111	134000	462953919	1975	1975	1975	1975	4671
470	20241111	133900	453728694	1975	1975	1975	1975	20
471	20241111	133800	453689194	1976	1976	1976	1976	0
472	20241111	133700	453689194	1976	1976	1976	1976	0
473	20241111	133600	453689194	1976	1975	1976	1970	554
474	20241111	133500	452596462	1975	1975	1975	1975	420
475	20241111	133400	451766962	1976	1976	1976	1976	5
476	20241111	133300	451757082	1975	1975	1975	1975	0
477	20241111	133200	451757082	1975	1975	1975	1975	20
478	20241111	133100	451717582	1975	1975	1975	1975	16
479	20241111	133000	451685982	1973	1974	1975	1973	114
480	20241111	132900	451460997	1975	1975	1975	1975	1
481	20241111	132800	451459022	1974	1974	1974	1974	0
482	20241111	132700	451459022	1974	1974	1974	1974	0
483	20241111	132600	451459022	1974	1973	1974	1973	257
484	20241111	132500	450951934	1973	1973	1973	1973	101
485	20241111	132400	450752661	1967	1967	1967	1967	0
486	20241111	132300	450752661	1967	1967	1967	1967	8
487	20241111	132200	450736925	1968	1968	1968	1968	0
488	20241111	132100	450736925	1968	1971	1971	1967	1556
489	20241111	132000	447674453	1971	1971	1971	1971	10
490	20241111	131900	447654743	1973	1973	1973	1973	0
491	20241111	131800	447654743	1973	1973	1973	1973	5
492	20241111	131700	447644878	1970	1970	1970	1970	709
493	20241111	131600	446248148	1973	1973	1973	1973	2
494	20241111	131500	446244202	1973	1973	1973	1973	0
495	20241111	131400	446244202	1973	1973	1973	1973	0
496	20241111	131300	446244202	1973	1973	1973	1973	0
497	20241111	131200	446244202	1973	1973	1973	1973	0
498	20241111	131100	446244202	1973	1973	1973	1973	0
499	20241111	131000	446244202	1973	1973	1973	1973	0
500	20241111	130900	446244202	1973	1973	1973	1973	25
501	20241111	130800	446194877	1973	1973	1973	1973	0
502	20241111	130700	446194877	1973	1973	1973	1973	0
503	20241111	130600	446194877	1973	1973	1973	1973	2
504	20241111	130500	446190931	1967	1967	1967	1967	0
505	20241111	130400	446190931	1967	1967	1967	1967	0
506	20241111	130300	446190931	1967	1967	1967	1967	322
507	20241111	130200	445557557	1967	1967	1967	1967	0
508	20241111	130100	445557557	1967	1967	1967	1967	4
509	20241111	130000	445549689	1967	1967	1967	1967	8
510	20241111	125900	445533953	1967	1967	1967	1967	165
511	20241111	125800	445209398	1967	1967	1967	1967	29
512	20241111	125700	445152355	1962	1962	1962	1962	482
513	20241111	125600	444206671	1962	1962	1962	1962	0
514	20241111	125500	444206671	1962	1961	1962	1961	1080
515	20241111	125400	442088711	1967	1967	1967	1967	1
516	20241111	125300	442086744	1959	1959	1959	1959	69
517	20241111	125200	441951573	1959	1961	1961	1959	246
518	20241111	125100	441469569	1959	1963	1963	1959	3980
519	20241111	125000	433666721	1964	1965	1967	1964	299
520	20241111	124900	433079280	1965	1966	1966	1965	278
521	20241111	124800	432532947	1967	1967	1967	1967	36
522	20241111	124700	432462135	1973	1973	1973	1973	0
523	20241111	124600	432462135	1973	1973	1973	1973	1
524	20241111	124500	432460162	1967	1972	1972	1967	578
525	20241111	124400	431321346	1973	1973	1973	1973	0
526	20241111	124300	431321346	1973	1973	1973	1973	0
527	20241111	124200	431321346	1973	1973	1973	1973	15
528	20241111	124100	431291751	1973	1973	1973	1973	10
529	20241111	124000	431272021	1973	1968	1973	1968	3
530	20241111	123900	431266112	1973	1969	1973	1969	296
531	20241111	123800	430682944	1965	1965	1965	1965	42
532	20241111	123700	430600414	1961	1965	1965	1961	3300
533	20241111	123600	424123353	1961	1963	1965	1961	3001
534	20241111	123500	418235823	1964	1965	1965	1964	564
535	20241111	123400	417127769	1965	1965	1965	1965	1434
536	20241111	123300	414309959	1966	1968	1968	1966	476
537	20241111	123200	413373917	1971	1971	1971	1971	1
538	20241111	123100	413371946	1969	1971	1971	1969	15
539	20241111	123000	413342391	1971	1972	1972	1971	4
540	20241111	122900	413334504	1972	1968	1972	1968	6
541	20241111	122800	413322692	1972	1969	1972	1969	1006
542	20241111	122700	411338965	1971	1971	1971	1971	10
543	20241111	122600	411319255	1972	1968	1972	1966	3621
544	20241111	122500	404192362	1968	1972	1972	1968	501
545	20241111	122400	403206390	1968	1968	1968	1968	1
546	20241111	122300	403204422	1973	1973	1973	1973	0
547	20241111	122200	403204422	1973	1973	1973	1973	0
548	20241111	122100	403204422	1973	1970	1973	1968	2011
549	20241111	122000	399246508	1970	1970	1970	1970	676
550	20241111	121900	397914788	1970	1970	1970	1969	909
551	20241111	121800	396124876	1970	1970	1970	1970	82
552	20241111	121700	395963336	1973	1973	1973	1973	0
553	20241111	121600	395963336	1973	1973	1973	1972	112
554	20241111	121500	395742466	1973	1973	1973	1973	15
555	20241111	121400	395712871	1973	1973	1973	1968	531
556	20241111	121300	394667708	1973	1968	1973	1968	1348
557	20241111	121200	392014639	1968	1968	1968	1967	921
558	20241111	121100	390202992	1968	1967	1968	1967	1144
559	20241111	121000	387952734	1978	1973	1978	1973	9
560	20241111	120900	387934942	1979	1979	1979	1979	0
561	20241111	120800	387934942	1979	1979	1979	1979	37
562	20241111	120700	387861719	1981	1979	1981	1979	14
563	20241111	120600	387834011	1981	1970	1981	1961	3470
564	20241111	120500	381010476	1981	1981	1981	1981	1
565	20241111	120400	381008495	1970	1973	1973	1970	5928
566	20241111	120300	369326926	1985	1985	1985	1985	0
567	20241111	120200	369326926	1985	1985	1985	1985	1
568	20241111	120100	369324941	1985	1978	1985	1974	1652
569	20241111	120000	366062439	1986	1985	1986	1978	62
570	20241111	115900	365939576	1986	1986	1986	1986	0
571	20241111	115800	365939576	1986	1978	1986	1978	4
572	20241111	115700	365931642	1986	1986	1986	1986	1
573	20241111	115600	365929656	1978	1978	1978	1978	3
574	20241111	115500	365923722	1976	1976	1976	1975	1304
575	20241111	115400	363347511	1976	1976	1976	1976	106
576	20241111	115300	363138055	1976	1978	1978	1975	1496
577	20241111	115200	360181070	1986	1985	1986	1985	689
578	20241111	115100	358812736	1978	1982	1982	1978	464
579	20241111	115000	357894305	1985	1985	1985	1985	0
580	20241111	114900	357894305	1985	1985	1985	1985	0
581	20241111	114800	357894305	1985	1985	1985	1985	0
582	20241111	114700	357894305	1985	1985	1985	1985	100
583	20241111	114600	357695805	1985	1985	1985	1985	9
584	20241111	114500	357677940	1986	1986	1986	1985	16
585	20241111	114400	357646178	1981	1981	1981	1981	0
586	20241111	114300	357646178	1981	1981	1981	1981	150
587	20241111	114200	357349028	1986	1986	1986	1986	0
588	20241111	114100	357349028	1986	1980	1986	1980	763
589	20241111	114000	355838252	1985	1985	1985	1985	3616
590	20241111	113900	348660492	1987	1987	1987	1987	0
591	20241111	113800	348660492	1987	1987	1987	1987	400
592	20241111	113700	347865692	1987	1987	1987	1987	29
593	20241111	113600	347808069	1979	1980	1980	1979	1000
594	20241111	113500	345828865	1987	1987	1987	1987	10
595	20241111	113400	345808995	1987	1987	1987	1987	459
596	20241111	113300	344896962	1979	1980	1980	1979	3266
597	20241111	113200	338432153	1987	1987	1987	1987	0
598	20241111	113100	338432153	1987	1987	1987	1980	1183
599	20241111	113000	336089412	1982	1985	1987	1982	2778
600	20241111	112900	330582625	1993	1992	1993	1985	237
601	20241111	112800	330110611	1985	1985	1992	1985	42
602	20241111	112700	330027234	1993	1993	1993	1993	0
603	20241111	112600	330027234	1993	1993	1993	1993	0
604	20241111	112500	330027234	1993	1993	1993	1993	0
605	20241111	112400	330027234	1993	1993	1993	1993	10
606	20241111	112300	330007304	1994	1994	1994	1994	0
607	20241111	112200	330007304	1994	1994	1994	1994	1
608	20241111	112100	330005310	1989	1984	1989	1984	251
609	20241111	112000	329507321	1994	1989	1994	1989	3
610	20241111	111900	329501349	1994	1993	1994	1993	75
611	20241111	111800	329351873	1994	1994	1994	1994	0
612	20241111	111700	329351873	1994	1994	1994	1994	0
613	20241111	111600	329351873	1994	1994	1994	1994	1
614	20241111	111500	329349879	1994	1994	1994	1994	0
615	20241111	111400	329349879	1994	1994	1994	1994	1
616	20241111	111300	329347885	1983	1982	1983	1982	451
617	20241111	111200	328453998	1994	1994	1994	1994	0
618	20241111	111100	328453998	1994	1994	1994	1994	1
619	20241111	111000	328452004	1990	1983	1990	1983	151
620	20241111	110900	328152347	1996	1983	1996	1982	1559
621	20241111	110800	325055574	1996	1996	1996	1996	576
622	20241111	110700	323905878	1996	1993	1996	1993	332
623	20241111	110600	323244019	1983	1984	1984	1983	633
624	20241111	110500	321988729	1996	1996	1996	1996	0
625	20241111	110400	321988729	1996	1991	1996	1991	4
626	20241111	110300	321980760	1996	1996	1996	1996	0
627	20241111	110200	321980760	1996	1996	1996	1996	0
628	20241111	110100	321980760	1996	1996	1996	1996	5
629	20241111	110000	321970780	1996	1996	1996	1996	1
630	20241111	105900	321968784	1994	1984	1994	1983	4596
631	20241111	105800	312849378	1985	1985	1985	1984	3470
632	20241111	105700	305962609	1994	1985	1994	1984	2495
633	20241111	105600	301011025	1993	1993	1993	1993	6
634	20241111	105500	300999067	1994	1994	1994	1994	0
635	20241111	105400	300999067	1994	1994	1994	1994	12
636	20241111	105300	300975139	1984	1985	1995	1984	9
637	20241111	105200	300957267	1995	1990	1995	1985	4717
638	20241111	105100	291584850	1995	1995	1995	1995	1
639	20241111	105000	291582855	1996	1996	1996	1996	0
640	20241111	104900	291582855	1996	1996	1996	1995	1005
641	20241111	104800	289576975	1996	1995	1996	1990	146
642	20241111	104700	289285869	1995	1995	1995	1995	0
643	20241111	104600	289285869	1995	1995	1995	1995	1
644	20241111	104500	289283874	1996	1995	1996	1995	21
645	20241111	104400	289241978	1997	1997	1997	1997	1
646	20241111	104300	289239981	1990	1990	1990	1990	43
647	20241111	104200	289154411	1997	1997	1997	1997	0
648	20241111	104100	289154411	1997	1998	1998	1997	2
649	20241111	104000	289150416	1998	1998	1998	1998	18
650	20241111	103900	289114452	1998	1999	1999	1998	31
651	20241111	103800	289052513	2000	2000	2000	2000	0
652	20241111	103700	289052513	2000	1999	2000	1987	663
653	20241111	103600	287729042	1999	1999	1999	1999	1818
654	20241111	103500	284094860	1995	1998	2000	1995	4382
655	20241111	103400	275342200	1999	2000	2000	1997	219
656	20241111	103300	274904420	1996	1989	2000	1989	1342
657	20241111	103200	272235096	2000	1999	2000	1999	553
658	20241111	103100	271129648	1999	1999	2000	1999	1155
659	20241111	103000	268820802	1999	1987	1999	1987	2
660	20241111	102900	268816816	2000	1998	2000	1998	616
661	20241111	102800	267585545	1995	1994	1995	1993	2161
662	20241111	102700	263274610	1995	1994	1995	1994	269
663	20241111	102600	262738222	1994	1984	1994	1981	2419
664	20241111	102500	257939488	1995	1995	1995	1995	1
665	20241111	102400	257937493	1994	1993	1995	1992	658
666	20241111	102300	256625953	1995	1994	1995	1994	121
667	20241111	102200	256384678	1995	1995	1995	1995	0
668	20241111	102100	256384678	1995	1984	1995	1982	361
669	20241111	102000	255666202	1994	1990	1994	1990	5
670	20241111	101900	255656248	1995	1995	1995	1995	0
671	20241111	101800	255656248	1995	1985	1995	1985	35
672	20241111	101700	255586458	1983	1985	1985	1983	74
673	20241111	101600	255439650	1985	1985	1985	1985	132
674	20241111	101500	255177630	1984	1985	1985	1984	158
675	20241111	101400	254864002	1985	1985	1985	1985	0
676	20241111	101300	254864002	1985	1995	1995	1983	147
677	20241111	101200	254572195	1995	1994	1995	1994	16
678	20241111	101100	254540285	1995	1995	1995	1995	1
679	20241111	101000	254538290	1995	1984	1995	1984	710
680	20241111	100900	253125054	1989	1988	1994	1988	550
681	20241111	100800	252030091	1980	1986	1992	1979	10743
682	20241111	100700	230752964	1995	1995	1995	1986	15
683	20241111	100600	230723057	1994	1984	1995	1983	458
684	20241111	100500	229814244	1994	1987	1995	1985	4463
685	20241111	100400	220950788	1995	1987	1995	1987	1759
686	20241111	100300	217447063	1995	1995	2000	1986	3104
687	20241111	100200	211258675	1995	1995	1995	1995	1
688	20241111	100100	211256680	1987	1987	1987	1987	1131
689	20241111	100000	209009383	2000	1992	2000	1992	2520
690	20241111	095900	203975985	1997	1988	1998	1987	154
691	20241111	095800	203669061	1999	2000	2000	1999	2
692	20241111	095700	203665062	1999	1999	1999	1999	1
693	20241111	095600	203663063	2000	2000	2000	2000	4000
694	20241111	095500	195663063	2000	1999	2000	1999	29
695	20241111	095400	195605091	2000	2000	2000	2000	0
696	20241111	095300	195605091	2000	1999	2000	1987	459
697	20241111	095200	194688232	2000	2000	2000	2000	0
698	20241111	095100	194688232	2000	1999	2000	1999	411
699	20241111	095000	193866642	2000	1999	2000	1995	129
700	20241111	094900	193608777	2000	1999	2000	1986	283
701	20241111	094800	193044639	2000	1990	2000	1985	7803
702	20241111	094700	177546711	2000	1999	2000	1999	430
703	20241111	094600	176687134	1999	1998	2000	1998	179
704	20241111	094500	176329313	2000	1988	2000	1985	10386
705	20241111	094400	155694239	1988	1988	1988	1988	1
706	20241111	094300	155692251	2000	2000	2000	2000	0
707	20241111	094200	155692251	2000	1999	2000	1999	12
708	20241111	094100	155668262	2000	1999	2000	1999	338
709	20241111	094000	154992598	2000	1988	2000	1988	304
710	20241111	093900	154387572	2000	1999	2000	1987	1073
711	20241111	093800	152243348	1999	1987	1999	1987	873
712	20241111	093700	150502133	1999	1991	2000	1988	8212
713	20241111	093600	134167754	1991	1991	1991	1991	290
714	20241111	093500	133590364	1991	1995	1995	1991	126
715	20241111	093400	133339222	2000	2000	2000	2000	1
716	20241111	093300	133337222	2005	2005	2005	2005	0
717	20241111	093200	133337222	2005	2000	2005	2000	197
718	20241111	093100	132942717	2005	2005	2005	2005	0
719	20241111	093000	132942717	2005	2005	2005	2005	0
720	20241111	092900	132942717	2005	2000	2005	1990	2884
721	20241111	092800	127169606	2000	1993	2000	1990	9660
722	20241111	092700	107930853	2000	2000	2000	2000	0
723	20241111	092600	107930853	2000	1999	2000	1999	2
724	20241111	092500	107926854	2000	1992	2000	1992	494
725	20241111	092400	106942782	1992	1993	2000	1992	2591
726	20241111	092300	101780675	1994	1996	2005	1994	3526
727	20241111	092200	94744235	1996	1996	1996	1996	20
728	20241111	092100	94704315	2010	2010	2010	1997	790
729	20241111	092000	93119886	2005	2005	2005	1998	709
730	20241111	091900	91701148	2010	2010	2010	2010	50
731	20241111	091800	91600648	2010	2010	2010	1997	271
732	20241111	091700	91058400	2010	2010	2010	2010	1
733	20241111	091600	91056390	1996	1996	1996	1996	5
734	20241111	091500	91046410	2010	2010	2010	2010	0
735	20241111	091400	91046410	2010	2005	2010	2005	171
736	20241111	091300	90703545	1996	2005	2005	1996	4378
737	20241111	091200	81949320	2010	2010	2010	2010	249
738	20241111	091100	81448830	2005	2015	2015	2005	106
739	20241111	091000	81235790	2015	2005	2015	2000	7023
740	20241111	090900	67180670	2015	2015	2015	2005	725
741	20241111	090800	65721895	2015	2000	2020	2000	305
742	20241111	090700	65111830	2020	2005	2020	2005	531
743	20241111	090600	64042210	2020	2010	2025	2005	2107
744	20241111	090500	59810145	2025	2020	2025	2005	3425
745	20241111	090400	52895810	2010	2020	2025	2010	1137
746	20241111	090300	50601410	2020	2025	2025	2005	95
747	20241111	090200	50409105	2025	2020	2025	2010	2037
748	20241111	090100	46305220	2025	2030	2030	2020	2188
749	20241111	090000	41873375	2030	2020	2035	2020	20696