KissMeData/060310/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193200	646745049	1979	1979	1979	1979	5079
3	20241114	193100	646745049	1979	1979	1979	1979	0
4	20241114	193000	646745049	1979	1979	1979	1979	0
5	20241114	192900	646745049	1979	1979	1979	1979	0
6	20241114	192800	646745049	1979	1979	1979	1979	0
7	20241114	192700	646745049	1979	1979	1979	1979	0
8	20241114	192600	646745049	1979	1979	1979	1979	0
9	20241114	192500	646745049	1979	1979	1979	1979	0
10	20241114	192400	646745049	1979	1979	1979	1979	0
11	20241114	192300	646745049	1979	1979	1979	1979	0
12	20241114	192200	646745049	1979	1979	1979	1979	0
13	20241114	192100	646745049	1979	1979	1979	1979	0
14	20241114	192000	646745049	1979	1979	1979	1979	0
15	20241114	191900	646745049	1979	1979	1979	1979	0
16	20241114	191800	646745049	1979	1979	1979	1979	0
17	20241114	191700	646745049	1979	1979	1979	1979	0
18	20241114	191600	646745049	1979	1979	1979	1979	0
19	20241114	191500	646745049	1979	1979	1979	1979	0
20	20241114	191400	646745049	1979	1979	1979	1979	0
21	20241114	191300	646745049	1979	1979	1979	1979	0
22	20241114	191200	646745049	1979	1979	1979	1979	0
23	20241114	191100	646745049	1979	1979	1979	1979	0
24	20241114	191000	646745049	1979	1979	1979	1979	0
25	20241114	190900	646745049	1979	1979	1979	1979	0
26	20241114	190800	646745049	1979	1979	1979	1979	0
27	20241114	190700	646745049	1979	1979	1979	1979	0
28	20241114	190600	646745049	1979	1979	1979	1979	0
29	20241114	190500	646745049	1979	1979	1979	1979	0
30	20241114	190400	646745049	1979	1979	1979	1979	0
31	20241114	190300	646745049	1979	1979	1979	1979	0
32	20241114	190200	646745049	1979	1979	1979	1979	5079
33	20241114	190100	646745049	1979	1979	1979	1979	0
34	20241114	190000	646745049	1979	1979	1979	1979	0
35	20241114	185900	646745049	1979	1979	1979	1979	0
36	20241114	185800	646745049	1979	1979	1979	1979	0
37	20241114	185700	646745049	1979	1979	1979	1979	0
38	20241114	185600	646745049	1979	1979	1979	1979	0
39	20241114	185500	646745049	1979	1979	1979	1979	0
40	20241114	185400	646745049	1979	1979	1979	1979	0
41	20241114	185300	646745049	1979	1979	1979	1979	0
42	20241114	185200	646745049	1979	1979	1979	1979	0
43	20241114	185100	646745049	1979	1979	1979	1979	0
44	20241114	185000	646745049	1979	1979	1979	1979	0
45	20241114	184900	646745049	1979	1979	1979	1979	0
46	20241114	184800	646745049	1979	1979	1979	1979	0
47	20241114	184700	646745049	1979	1979	1979	1979	0
48	20241114	184600	646745049	1979	1979	1979	1979	0
49	20241114	184500	646745049	1979	1979	1979	1979	0
50	20241114	184400	646745049	1979	1979	1979	1979	0
51	20241114	184300	646745049	1979	1979	1979	1979	0
52	20241114	184200	646745049	1979	1979	1979	1979	0
53	20241114	184100	646745049	1979	1979	1979	1979	0
54	20241114	184000	646745049	1979	1979	1979	1979	0
55	20241114	183900	646745049	1979	1979	1979	1979	0
56	20241114	183800	646745049	1979	1979	1979	1979	0
57	20241114	183700	646745049	1979	1979	1979	1979	0
58	20241114	183600	646745049	1979	1979	1979	1979	0
59	20241114	183500	646745049	1979	1979	1979	1979	0
60	20241114	183400	646745049	1979	1979	1979	1979	0
61	20241114	183300	646745049	1979	1979	1979	1979	0
62	20241114	183200	646745049	1979	1979	1979	1979	5079
63	20241114	183100	646745049	1979	1979	1979	1979	0
64	20241114	183000	646745049	1979	1979	1979	1979	0
65	20241114	182900	646745049	1979	1979	1979	1979	0
66	20241114	182800	646745049	1979	1979	1979	1979	0
67	20241114	182700	646745049	1979	1979	1979	1979	0
68	20241114	182600	646745049	1979	1979	1979	1979	0
69	20241114	182500	646745049	1979	1979	1979	1979	0
70	20241114	182400	646745049	1979	1979	1979	1979	0
71	20241114	182300	646745049	1979	1979	1979	1979	0
72	20241114	182200	646745049	1979	1979	1979	1979	0
73	20241114	182100	646745049	1979	1979	1979	1979	0
74	20241114	182000	646745049	1979	1979	1979	1979	0
75	20241114	181900	646745049	1979	1979	1979	1979	0
76	20241114	181800	646745049	1979	1979	1979	1979	0
77	20241114	181700	646745049	1979	1979	1979	1979	0
78	20241114	181600	646745049	1979	1979	1979	1979	0
79	20241114	181500	646745049	1979	1979	1979	1979	0
80	20241114	181400	646745049	1979	1979	1979	1979	0
81	20241114	181300	646745049	1979	1979	1979	1979	0
82	20241114	181200	646745049	1979	1979	1979	1979	0
83	20241114	181100	646745049	1979	1979	1979	1979	0
84	20241114	181000	646745049	1979	1979	1979	1979	0
85	20241114	180900	646745049	1979	1979	1979	1979	0
86	20241114	180800	646745049	1979	1979	1979	1979	0
87	20241114	180700	646745049	1979	1979	1979	1979	0
88	20241114	180600	646745049	1979	1979	1979	1979	0
89	20241114	180500	646745049	1979	1979	1979	1979	0
90	20241114	180400	646745049	1979	1979	1979	1979	0
91	20241114	180300	646745049	1979	1979	1979	1979	0
92	20241114	180200	646745049	1979	1979	1979	1979	5079
93	20241114	180100	646745049	1979	1979	1979	1979	0
94	20241114	180000	646745049	1979	1979	1979	1979	0
95	20241114	175900	646745049	1979	1979	1979	1979	0
96	20241114	175800	646745049	1979	1979	1979	1979	0
97	20241114	175700	646745049	1979	1979	1979	1979	0
98	20241114	175600	646745049	1979	1979	1979	1979	0
99	20241114	175500	646745049	1979	1979	1979	1979	0
100	20241114	175400	646745049	1979	1979	1979	1979	0
101	20241114	175300	646745049	1979	1979	1979	1979	0
102	20241114	175200	646745049	1979	1979	1979	1979	0
103	20241114	175100	646745049	1979	1979	1979	1979	0
104	20241114	175000	646745049	1979	1979	1979	1979	0
105	20241114	174900	646745049	1979	1979	1979	1979	0
106	20241114	174800	646745049	1979	1979	1979	1979	0
107	20241114	174700	646745049	1979	1979	1979	1979	0
108	20241114	174600	646745049	1979	1979	1979	1979	0
109	20241114	174500	646745049	1979	1979	1979	1979	0
110	20241114	174400	646745049	1979	1979	1979	1979	0
111	20241114	174300	646745049	1979	1979	1979	1979	0
112	20241114	174200	646745049	1979	1979	1979	1979	0
113	20241114	174100	646745049	1979	1979	1979	1979	0
114	20241114	174000	646745049	1979	1979	1979	1979	0
115	20241114	173900	646745049	1979	1979	1979	1979	0
116	20241114	173800	646745049	1979	1979	1979	1979	0
117	20241114	173700	646745049	1979	1979	1979	1979	0
118	20241114	173600	646745049	1979	1979	1979	1979	0
119	20241114	173500	646745049	1979	1979	1979	1979	0
120	20241114	173400	646745049	1979	1979	1979	1979	0
121	20241114	173300	646745049	1979	1979	1979	1979	0
122	20241114	173200	646745049	1979	1979	1979	1979	5079
123	20241114	173100	646745049	1979	1979	1979	1979	0
124	20241114	173000	646745049	1979	1979	1979	1979	0
125	20241114	172900	646745049	1979	1979	1979	1979	0
126	20241114	172800	646745049	1979	1979	1979	1979	0
127	20241114	172700	646745049	1979	1979	1979	1979	0
128	20241114	172600	646745049	1979	1979	1979	1979	0
129	20241114	172500	646745049	1979	1979	1979	1979	0
130	20241114	172400	646745049	1979	1979	1979	1979	0
131	20241114	172300	646745049	1979	1979	1979	1979	0
132	20241114	172200	646745049	1979	1979	1979	1979	0
133	20241114	172100	646745049	1979	1979	1979	1979	0
134	20241114	172000	646745049	1979	1979	1979	1979	0
135	20241114	171900	646745049	1979	1979	1979	1979	0
136	20241114	171800	646745049	1979	1979	1979	1979	0
137	20241114	171700	646745049	1979	1979	1979	1979	0
138	20241114	171600	646745049	1979	1979	1979	1979	0
139	20241114	171500	646745049	1979	1979	1979	1979	0
140	20241114	171400	646745049	1979	1979	1979	1979	0
141	20241114	171300	646745049	1979	1979	1979	1979	0
142	20241114	171200	646745049	1979	1979	1979	1979	0
143	20241114	171100	646745049	1979	1979	1979	1979	0
144	20241114	171000	646745049	1979	1979	1979	1979	0
145	20241114	170900	646745049	1979	1979	1979	1979	0
146	20241114	170800	646745049	1979	1979	1979	1979	0
147	20241114	170700	646745049	1979	1979	1979	1979	0
148	20241114	170600	646745049	1979	1979	1979	1979	0
149	20241114	170500	646745049	1979	1979	1979	1979	0
150	20241114	170400	646745049	1979	1979	1979	1979	0
151	20241114	170300	646745049	1979	1979	1979	1979	0
152	20241114	170200	646745049	1979	1979	1979	1979	5079
153	20241114	170100	646745049	1979	1979	1979	1979	0
154	20241114	170000	646745049	1979	1979	1979	1979	0
155	20241114	165900	646745049	1979	1979	1979	1979	0
156	20241114	165800	646745049	1979	1979	1979	1979	0
157	20241114	165700	646745049	1979	1979	1979	1979	0
158	20241114	165600	646745049	1979	1979	1979	1979	0
159	20241114	165500	646745049	1979	1979	1979	1979	0
160	20241114	165400	646745049	1979	1979	1979	1979	0
161	20241114	165300	646745049	1979	1979	1979	1979	0
162	20241114	165200	646745049	1979	1979	1979	1979	0
163	20241114	165100	646745049	1979	1979	1979	1979	0
164	20241114	165000	646745049	1979	1979	1979	1979	0
165	20241114	164900	646745049	1979	1979	1979	1979	0
166	20241114	164800	646745049	1979	1979	1979	1979	0
167	20241114	164700	646745049	1979	1979	1979	1979	0
168	20241114	164600	646745049	1979	1979	1979	1979	0
169	20241114	164500	646745049	1979	1979	1979	1979	0
170	20241114	164400	646745049	1979	1979	1979	1979	0
171	20241114	164300	646745049	1979	1979	1979	1979	0
172	20241114	164200	646745049	1979	1979	1979	1979	0
173	20241114	164100	646745049	1979	1979	1979	1979	0
174	20241114	164000	646745049	1979	1979	1979	1979	0
175	20241114	163900	646745049	1979	1979	1979	1979	0
176	20241114	163800	646745049	1979	1979	1979	1979	0
177	20241114	163700	646745049	1979	1979	1979	1979	0
178	20241114	163600	646745049	1979	1979	1979	1979	0
179	20241114	163500	646745049	1979	1979	1979	1979	0
180	20241114	163400	646745049	1979	1979	1979	1979	0
181	20241114	163300	646745049	1979	1979	1979	1979	0
182	20241114	163200	646745049	1979	1979	1979	1979	5079
183	20241114	163100	646745049	1979	1979	1979	1979	0
184	20241114	163000	646745049	1979	1979	1979	1979	5079
185	20241114	162900	636693708	1977	1977	1977	1977	0
186	20241114	162800	636693708	1977	1977	1977	1977	0
187	20241114	162700	636693708	1977	1977	1977	1977	0
188	20241114	162600	636693708	1977	1977	1977	1977	0
189	20241114	162500	636693708	1977	1977	1977	1977	0
190	20241114	162400	636693708	1977	1977	1977	1977	0
191	20241114	162300	636693708	1977	1977	1977	1977	0
192	20241114	162200	636693708	1977	1977	1977	1977	0
193	20241114	162100	636693708	1977	1977	1977	1977	0
194	20241114	162000	636693708	1977	1977	1977	1977	0
195	20241114	161900	636693708	1977	1972	1977	1970	930
196	20241114	161800	634861438	1977	1977	1977	1977	500
197	20241114	161700	633872938	1977	1976	1977	1970	6563
198	20241114	161600	620940017	1977	1977	1977	1977	4
199	20241114	161500	620932109	1977	1976	1977	1976	2
200	20241114	161400	620928156	1977	1977	1977	1977	0
201	20241114	161300	620928156	1977	1977	1977	1977	0
202	20241114	161200	620928156	1977	1972	1977	1972	501
203	20241114	161100	619940179	1977	1972	1977	1972	1098
204	20241114	161000	617774918	1972	1976	1977	1972	2504
205	20241114	160900	612834534	1977	1972	1977	1972	103
206	20241114	160800	612631403	1977	1977	1977	1977	0
207	20241114	160700	612631403	1977	1977	1977	1977	200
208	20241114	160600	612236003	1977	1977	1977	1977	1
209	20241114	160500	612234026	1971	1973	1973	1971	3888
210	20241114	160400	604567656	1973	1973	1977	1973	151
211	20241114	160300	604269729	1977	1977	1977	1977	1
212	20241114	160200	604267752	1979	1979	1979	1979	0
213	20241114	160100	604267752	1979	1979	1979	1979	0
214	20241114	160000	604267752	1979	1979	1979	1979	0
215	20241114	155900	604267752	1979	1979	1979	1979	0
216	20241114	155800	604267752	1979	1979	1979	1979	0
217	20241114	155700	604267752	1979	1979	1979	1979	0
218	20241114	155600	604267752	1979	1979	1979	1979	0
219	20241114	155500	604267752	1979	1979	1979	1979	0
220	20241114	155400	604267752	1979	1979	1979	1979	0
221	20241114	155300	604267752	1979	1976	1979	1976	980
222	20241114	155200	602328722	1976	1976	1976	1976	0
223	20241114	155100	602328722	1976	1973	1976	1973	19
224	20241114	155000	602291202	1976	1979	1979	1976	409
225	20241114	154900	601482418	1979	1976	1979	1976	542
226	20241114	154800	600411291	1976	1976	1976	1976	825
227	20241114	154700	598781091	1976	1975	1976	1975	32
228	20241114	154600	598717890	1975	1975	1975	1975	0
229	20241114	154500	598717890	1975	1975	1975	1975	0
230	20241114	154400	598717890	1975	1975	1975	1975	67
231	20241114	154300	598585565	1975	1975	1975	1975	1
232	20241114	154200	598583590	1970	1971	1975	1970	593
233	20241114	154100	597415282	1971	1971	1971	1971	261
234	20241114	154000	596900851	1971	1971	1971	1971	0
235	20241114	153900	596900851	1971	1971	1971	1971	300
236	20241114	153800	596309551	1976	1976	1976	1976	30
237	20241114	153700	596250271	1976	1976	1976	1976	1
238	20241114	153600	596248295	1970	1972	1972	1970	7796
239	20241114	153500	580884454	1972	1972	1972	1972	273
240	20241114	153400	580346098	1972	1974	1976	1972	337
241	20241114	153300	579680979	1974	1974	1974	1974	0
242	20241114	153200	579680979	1974	1974	1974	1974	0
243	20241114	153100	579680979	1974	1974	1974	1974	181
244	20241114	153000	579323685	1972	1972	1972	1972	100
245	20241114	152900	579126485	1974	1974	1974	1974	1
246	20241114	152800	579124511	1974	1974	1975	1972	193
247	20241114	152700	578743728	1973	1972	1973	1972	800
248	20241114	152600	577165928	1973	1973	1973	1973	0
249	20241114	152500	577165928	1973	1973	1973	1973	494
250	20241114	152400	576191266	1972	1972	1972	1972	18
251	20241114	152300	576155770	1971	1973	1973	1971	2
252	20241114	152200	576151826	1971	1971	1971	1971	16
253	20241114	152100	576120290	1973	1971	1973	1971	3
254	20241114	152000	576114375	1973	1973	1973	1971	505
255	20241114	151900	575118014	1973	1972	1973	1972	35
256	20241114	151800	575048993	1972	1971	1972	1971	3608
257	20241114	151700	567934225	1971	1971	1971	1971	20
258	20241114	151600	567894805	1974	1970	1974	1970	1533
259	20241114	151500	564874775	1970	1970	1970	1970	1154
260	20241114	151400	562601395	1970	1971	1971	1970	888
261	20241114	151300	560852034	1970	1971	1971	1970	1985
262	20241114	151200	556939601	1971	1977	1977	1971	19
263	20241114	151100	556902146	1978	1978	1978	1978	0
264	20241114	151000	556902146	1978	1970	1978	1970	248
265	20241114	150900	556413578	1970	1970	1970	1968	2942
266	20241114	150800	550619668	1970	1971	1971	1970	6080
267	20241114	150700	538641161	1971	1974	1974	1971	13600
268	20241114	150600	511824228	1974	1974	1974	1974	0
269	20241114	150500	511824228	1974	1974	1974	1974	0
270	20241114	150400	511824228	1974	1974	1974	1974	0
271	20241114	150300	511824228	1974	1985	1988	1974	488
272	20241114	150200	510858327	1975	1975	1975	1975	300
273	20241114	150100	510265827	1985	1974	1985	1974	3270
274	20241114	150000	503810806	1974	1986	1986	1974	608
275	20241114	145900	502610602	1974	1988	1989	1974	81
276	20241114	145800	502449599	1988	1974	1988	1974	132
277	20241114	145700	502187949	1984	1984	1984	1974	4
278	20241114	145600	502180033	1973	1974	1974	1973	2050
279	20241114	145500	498134426	1974	1974	1988	1974	3
280	20241114	145400	498128490	1974	1979	1989	1974	202
281	20241114	145300	497728633	1980	1980	1980	1980	1
282	20241114	145200	497726653	1975	1973	1975	1973	540
283	20241114	145100	496660689	1971	1972	1972	1971	7218
284	20241114	145000	482430484	1972	1975	1975	1972	5063
285	20241114	144900	472442152	1973	1974	1974	1973	22
286	20241114	144800	472398728	1973	1973	1975	1973	115
287	20241114	144700	472171615	1975	1975	1975	1973	6
288	20241114	144600	472159773	1973	1975	1975	1973	388
289	20241114	144500	471394245	1973	1975	1975	1973	5
290	20241114	144400	471384377	1973	1973	1973	1973	1
291	20241114	144300	471382404	1973	1976	1976	1973	1028
292	20241114	144200	469352098	1975	1975	1976	1975	57
293	20241114	144100	469239512	1977	1974	1977	1973	2543
294	20241114	144000	464219671	1973	1974	1974	1972	1882
295	20241114	143900	460505718	1977	1974	1977	1974	417
296	20241114	143800	459682476	1974	1975	1975	1974	9436
297	20241114	143700	441054827	1975	1976	1977	1975	2091
298	20241114	143600	436924516	1976	1977	1978	1976	2256
299	20241114	143500	432466580	1976	1979	1979	1976	23
300	20241114	143400	432421103	1978	1977	1978	1977	8
301	20241114	143300	432405283	1976	1979	1979	1976	84
302	20241114	143200	432239136	1976	1977	1977	1976	4593
303	20241114	143100	423160109	1978	1983	1983	1978	34852
304	20241114	143000	354147478	1990	1983	1990	1983	334
305	20241114	142900	353485149	1992	1992	1992	1992	0
306	20241114	142800	353485149	1992	1984	1992	1983	841
307	20241114	142700	351817416	1984	1986	1986	1983	2460
308	20241114	142600	346936122	1994	1994	1994	1994	6
309	20241114	142500	346924158	1994	1994	1994	1994	1
310	20241114	142400	346922164	1992	1992	1992	1992	0
311	20241114	142300	346922164	1992	1992	1992	1992	1
312	20241114	142200	346920172	1994	1991	1994	1991	12
313	20241114	142100	346896277	1991	1988	1991	1988	4
314	20241114	142000	346888319	1994	1994	1994	1994	0
315	20241114	141900	346888319	1994	1994	1994	1994	0
316	20241114	141800	346888319	1994	1994	1994	1994	0
317	20241114	141700	346888319	1994	1994	1994	1994	0
318	20241114	141600	346888319	1994	1994	1994	1994	1
319	20241114	141500	346886325	1985	1985	1985	1985	63
320	20241114	141400	346761270	1994	1994	1994	1994	0
321	20241114	141300	346761270	1994	1994	1994	1994	1
322	20241114	141200	346759276	1982	1985	1985	1982	5000
323	20241114	141100	336846074	1994	1994	1994	1994	1362
324	20241114	141000	334130246	1994	1994	1994	1994	23
325	20241114	140900	334084384	1994	1990	1994	1990	1983
326	20241114	140800	330137499	1990	1990	1990	1990	1
327	20241114	140700	330135509	1985	1985	1985	1985	0
328	20241114	140600	330135509	1985	1985	1985	1985	2
329	20241114	140500	330131539	1985	1985	1985	1985	129
330	20241114	140400	329875474	1985	1985	1985	1985	0
331	20241114	140300	329875474	1985	1985	1985	1985	1
332	20241114	140200	329873489	1989	1989	1989	1989	0
333	20241114	140100	329873489	1989	1989	1989	1989	1
334	20241114	140000	329871500	1983	1983	1983	1983	50
335	20241114	135900	329772350	1983	1983	1983	1983	0
336	20241114	135800	329772350	1983	1983	1983	1983	0
337	20241114	135700	329772350	1983	1983	1983	1983	0
338	20241114	135600	329772350	1983	1983	1983	1983	0
339	20241114	135500	329772350	1983	1983	1983	1983	0
340	20241114	135400	329772350	1983	1983	1983	1983	0
341	20241114	135300	329772350	1983	1983	1983	1983	1021
342	20241114	135200	327747707	1983	1985	1985	1983	3109
343	20241114	135100	321578864	1986	1986	1986	1986	102
344	20241114	135000	321376292	1990	1990	1990	1990	0
345	20241114	134900	321376292	1990	1990	1990	1990	0
346	20241114	134800	321376292	1990	1990	1990	1990	4
347	20241114	134700	321368332	1989	1990	1990	1989	29
348	20241114	134600	321310631	1990	1990	1990	1990	1
349	20241114	134500	321308641	1986	1986	1986	1986	115
350	20241114	134400	321080251	1989	1989	1989	1989	10
351	20241114	134300	321060361	1990	1990	1990	1990	1
352	20241114	134200	321058371	1988	1988	1988	1988	27
353	20241114	134100	321004695	1990	1990	1990	1986	37
354	20241114	134000	320931205	1990	1990	1990	1990	0
355	20241114	133900	320931205	1990	1990	1990	1990	17
356	20241114	133800	320897375	1990	1990	1990	1990	0
357	20241114	133700	320897375	1990	1990	1990	1990	0
358	20241114	133600	320897375	1990	1990	1990	1990	1
359	20241114	133500	320895385	1986	1990	1990	1986	167
360	20241114	133400	320563683	1990	1990	1990	1990	0
361	20241114	133300	320563683	1990	1990	1990	1990	0
362	20241114	133200	320563683	1990	1990	1990	1990	10
363	20241114	133100	320543783	1990	1990	1990	1990	245
364	20241114	133000	320056233	1986	1986	1990	1986	805
365	20241114	132900	318457499	1990	1990	1990	1990	0
366	20241114	132800	318457499	1990	1987	1990	1987	447
367	20241114	132700	317569235	1990	1990	1990	1990	130
368	20241114	132600	317310535	1987	1990	1990	1987	116
369	20241114	132500	317079905	1990	1990	1990	1990	304
370	20241114	132400	316474945	1990	1990	1990	1990	7
371	20241114	132300	316461015	1990	1990	1990	1990	334
372	20241114	132200	315796355	1990	1990	1990	1990	0
373	20241114	132100	315796355	1990	1987	1990	1987	117
374	20241114	132000	315563774	1990	1990	1990	1990	251
375	20241114	131900	315064284	1990	1990	1990	1990	0
376	20241114	131800	315064284	1990	1990	1990	1990	232
377	20241114	131700	314602604	1990	1990	1990	1990	15
378	20241114	131600	314572754	1990	1990	1990	1990	0
379	20241114	131500	314572754	1990	1990	1990	1990	13
380	20241114	131400	314546884	1986	1987	1990	1986	201
381	20241114	131300	314147676	1990	1990	1990	1987	174
382	20241114	131200	313801566	1990	1990	1990	1990	732
383	20241114	131100	312344886	1990	1990	1990	1990	0
384	20241114	131000	312344886	1990	1990	1990	1990	0
385	20241114	130900	312344886	1990	1990	1990	1990	0
386	20241114	130800	312344886	1990	1990	1990	1990	0
387	20241114	130700	312344886	1990	1990	1990	1990	1
388	20241114	130600	312342896	1985	1988	1990	1985	307
389	20241114	130500	311732871	1988	1988	1988	1988	2000
390	20241114	130400	307756871	1988	1988	1988	1988	1001
391	20241114	130300	305766883	1985	1985	1985	1985	1600
392	20241114	130200	302590883	1988	1985	1988	1985	501
393	20241114	130100	301596395	1988	1987	1988	1986	152
394	20241114	130000	301294520	1988	1988	1988	1988	0
395	20241114	125900	301294520	1988	1986	1988	1986	3
396	20241114	125800	301288560	1988	1988	1988	1988	0
397	20241114	125700	301288560	1988	1988	1988	1988	1
398	20241114	125600	301286572	1985	1985	1985	1985	2666
399	20241114	125500	295994562	1988	1988	1988	1988	431
400	20241114	125400	295137734	1988	1988	1988	1988	0
401	20241114	125300	295137734	1988	1988	1988	1988	1
402	20241114	125200	295135746	1988	1988	1988	1988	0
403	20241114	125100	295135746	1988	1988	1988	1988	0
404	20241114	125000	295135746	1988	1988	1988	1988	0
405	20241114	124900	295135746	1988	1988	1988	1988	0
406	20241114	124800	295135746	1988	1986	1988	1986	1201
407	20241114	124700	292750558	1988	1987	1988	1987	770
408	20241114	124600	291220491	1986	1986	1986	1986	0
409	20241114	124500	291220491	1986	1986	1986	1986	0
410	20241114	124400	291220491	1986	1986	1986	1986	0
411	20241114	124300	291220491	1986	1986	1986	1986	0
412	20241114	124200	291220491	1986	1986	1986	1986	95
413	20241114	124100	291031821	1987	1986	1987	1986	9
414	20241114	124000	291013946	1985	1986	1986	1985	14
415	20241114	123900	290986154	1988	1988	1988	1988	0
416	20241114	123800	290986154	1988	1988	1988	1988	0
417	20241114	123700	290986154	1988	1988	1988	1988	0
418	20241114	123600	290986154	1988	1988	1989	1988	51
419	20241114	123500	290884761	1989	1989	1989	1985	1060
420	20241114	123400	288780002	1987	1987	1987	1987	17
421	20241114	123300	288746223	1990	1990	1990	1987	43
422	20241114	123200	288660731	1990	1990	1990	1990	10
423	20241114	123100	288640831	1990	1990	1990	1990	49
424	20241114	123000	288543321	1990	1990	1990	1990	0
425	20241114	122900	288543321	1990	1990	1990	1990	154
426	20241114	122800	288236861	1990	1990	1990	1990	1000
427	20241114	122700	286246861	1990	1989	1990	1989	1217
428	20241114	122600	283826247	1989	1989	1989	1989	0
429	20241114	122500	283826247	1989	1989	1989	1989	0
430	20241114	122400	283826247	1989	1989	1989	1989	90
431	20241114	122300	283647237	1989	1989	1989	1989	0
432	20241114	122200	283647237	1989	1989	1989	1989	0
433	20241114	122100	283647237	1989	1989	1989	1989	1
434	20241114	122000	283645248	1989	1989	1989	1989	0
435	20241114	121900	283645248	1989	1989	1989	1989	1
436	20241114	121800	283643259	1988	1988	1988	1988	60
437	20241114	121700	283523979	1985	1988	1989	1985	399
438	20241114	121600	282731047	1988	1988	1988	1988	0
439	20241114	121500	282731047	1988	1988	1988	1988	0
440	20241114	121400	282731047	1988	1988	1988	1988	1
441	20241114	121300	282729059	1983	1983	1983	1983	22
442	20241114	121200	282685433	1989	1989	1989	1989	0
443	20241114	121100	282685433	1989	1989	1989	1989	0
444	20241114	121000	282685433	1989	1989	1989	1989	0
445	20241114	120900	282685433	1989	1989	1989	1989	0
446	20241114	120800	282685433	1989	1989	1989	1989	1
447	20241114	120700	282683444	1989	1989	1989	1989	0
448	20241114	120600	282683444	1989	1989	1989	1989	0
449	20241114	120500	282683444	1989	1989	1989	1989	601
450	20241114	120400	281488055	1981	1981	1981	1981	0
451	20241114	120300	281488055	1981	1981	1981	1981	800
452	20241114	120200	279903255	1989	1989	1989	1989	0
453	20241114	120100	279903255	1989	1989	1989	1989	0
454	20241114	120000	279903255	1989	1988	1989	1988	16
455	20241114	115900	279871446	1989	1988	1989	1988	62
456	20241114	115800	279748129	1989	1989	1989	1989	0
457	20241114	115700	279748129	1989	1984	1989	1984	301
458	20241114	115600	279150940	1984	1980	1984	1980	2305
459	20241114	115500	274577844	1980	1983	1983	1980	810
460	20241114	115400	272973541	1984	1984	1984	1984	0
461	20241114	115300	272973541	1984	1984	1984	1984	1
462	20241114	115200	272971557	1980	1980	1980	1980	0
463	20241114	115100	272971557	1980	1980	1980	1980	1134
464	20241114	115000	270726237	1980	1982	1982	1980	3208
465	20241114	114900	264371685	1989	1984	1989	1983	456
466	20241114	114800	263467335	1989	1989	1989	1989	0
467	20241114	114700	263467335	1989	1984	1989	1984	3614
468	20241114	114600	256297154	1989	1986	1989	1985	2435
469	20241114	114500	251462698	1990	1990	1990	1990	0
470	20241114	114400	251462698	1990	1987	1990	1986	1285
471	20241114	114300	248909528	1990	1990	1990	1990	0
472	20241114	114200	248909528	1990	1990	1990	1990	0
473	20241114	114100	248909528	1990	1990	1990	1990	0
474	20241114	114000	248909528	1990	1990	1990	1990	0
475	20241114	113900	248909528	1990	1987	1990	1987	4
476	20241114	113800	248901577	1987	1990	1990	1987	157
477	20241114	113700	248589597	1990	1990	1990	1990	0
478	20241114	113600	248589597	1990	1990	1990	1990	4
479	20241114	113500	248581637	1987	1989	1989	1987	800
480	20241114	113400	246992035	1990	1988	1990	1988	298
481	20241114	113300	246399609	1988	1990	1990	1988	2003
482	20241114	113200	242415645	1990	1990	1990	1990	0
483	20241114	113100	242415645	1990	1989	1990	1989	89
484	20241114	113000	242238568	1988	1990	1990	1988	3543
485	20241114	112900	235190020	1990	1991	1991	1990	3
486	20241114	112800	235184049	1991	1995	1996	1991	3
487	20241114	112700	235178067	1996	1996	1996	1996	8
488	20241114	112600	235162099	1996	1996	1996	1996	0
489	20241114	112500	235162099	1996	1996	1996	1996	0
490	20241114	112400	235162099	1996	1991	1996	1990	1171
491	20241114	112300	232830784	1996	1996	1996	1996	0
492	20241114	112200	232830784	1996	1996	1996	1996	0
493	20241114	112100	232830784	1996	1996	1996	1996	712
494	20241114	112000	231409632	1994	1996	1996	1994	3
495	20241114	111900	231403646	1996	1996	1996	1996	0
496	20241114	111800	231403646	1996	1994	1996	1992	14
497	20241114	111700	231375751	1995	1995	1995	1995	3
498	20241114	111600	231369766	1996	1996	1996	1996	1
499	20241114	111500	231367770	1997	1997	1997	1997	0
500	20241114	111400	231367770	1997	1998	1998	1997	2
501	20241114	111300	231363775	1999	1999	1999	1990	1002
502	20241114	111200	229368891	1999	1999	1999	1999	0
503	20241114	111100	229368891	1999	1999	1999	1999	0
504	20241114	111000	229368891	1999	1999	1999	1999	0
505	20241114	110900	229368891	1999	2000	2000	1992	288
506	20241114	110800	228794067	2005	2005	2005	2005	0
507	20241114	110700	228794067	2005	2005	2005	2005	2
508	20241114	110600	228790057	2005	2005	2005	2005	1
509	20241114	110500	228788052	1999	1999	1999	1999	0
510	20241114	110400	228788052	1999	1999	1999	1999	388
511	20241114	110300	228012440	1999	1999	1999	1999	0
512	20241114	110200	228012440	1999	1999	1999	1999	0
513	20241114	110100	228012440	1999	1999	1999	1998	1456
514	20241114	110000	225101996	1999	2010	2010	1999	258
515	20241114	105900	224586019	2000	2000	2000	2000	200
516	20241114	105800	224186019	2000	2000	2000	2000	52
517	20241114	105700	224082019	2000	2000	2000	2000	0
518	20241114	105600	224082019	2000	2000	2000	2000	0
519	20241114	105500	224082019	2000	2000	2000	2000	50
520	20241114	105400	223982019	2010	2010	2010	2010	5761
521	20241114	105300	212402409	2005	2005	2005	2005	249
522	20241114	105200	211903164	2005	2005	2005	2005	1
523	20241114	105100	211901159	2000	2000	2000	2000	0
524	20241114	105000	211901159	2000	2000	2000	2000	45
525	20241114	104900	211811159	2000	2000	2000	2000	1836
526	20241114	104800	208139159	2000	2000	2000	2000	1000
527	20241114	104700	206139159	1999	1997	1999	1997	1542
528	20241114	104600	203057551	1997	1995	1997	1995	2329
529	20241114	104500	198407571	1996	1996	1996	1996	0
530	20241114	104400	198407571	1996	1990	1996	1990	14792
531	20241114	104300	168971485	1990	1985	1990	1985	619
532	20241114	104200	167742715	1985	1986	1989	1985	2082
533	20241114	104100	163608896	1987	1990	1990	1987	84
534	20241114	104000	163441985	1989	1988	1990	1986	2676
535	20241114	103900	158122008	1993	1993	1993	1993	0
536	20241114	103800	158122008	1993	1995	1995	1987	31
537	20241114	103700	158060325	1995	1995	1995	1995	0
538	20241114	103600	158060325	1995	1995	1995	1995	1
539	20241114	103500	158058330	1988	1988	1988	1988	311
540	20241114	103400	157440062	1988	1992	1992	1988	1403
541	20241114	103300	154647302	1992	1997	1997	1992	14
542	20241114	103200	154619394	1997	1997	1997	1997	91
543	20241114	103100	154437667	1997	1991	1997	1991	1363
544	20241114	103000	151717627	1991	1991	1991	1991	1629
545	20241114	102900	148474288	1991	1991	1991	1991	250
546	20241114	102800	147976538	1993	1989	1993	1988	230
547	20241114	102700	147519163	1987	1987	1987	1987	447
548	20241114	102600	146630974	1987	1986	1987	1986	124
549	20241114	102500	146384660	1994	1994	1994	1994	0
550	20241114	102400	146384660	1994	1985	1995	1985	5381
551	20241114	102300	135681098	1985	1989	1989	1985	3874
552	20241114	102200	127980454	1994	1990	1994	1988	1080
553	20241114	102100	125831337	1996	1994	1996	1994	129
554	20241114	102000	125574025	1994	1994	1994	1994	0
555	20241114	101900	125574025	1994	1994	1994	1994	100
556	20241114	101800	125374625	1994	1990	1994	1990	101
557	20241114	101700	125173631	1994	1995	1995	1992	958
558	20241114	101600	123264284	1996	1996	1996	1996	255
559	20241114	101500	122755304	1993	1990	1995	1989	302
560	20241114	101400	122153921	1995	1997	1997	1990	242
561	20241114	101300	121671632	1997	1997	1997	1997	17
562	20241114	101200	121637683	1998	1999	1999	1998	825
563	20241114	101100	119989238	1999	1998	1999	1998	1639
564	20241114	101000	116713281	1998	1992	1998	1992	593
565	20241114	100900	115531303	1991	1986	1991	1986	3667
566	20241114	100800	108241960	1978	1978	1978	1978	50
567	20241114	100700	108143060	1978	1979	1979	1978	1844
568	20241114	100600	104495625	1978	1983	1984	1978	11078
569	20241114	100500	82546679	1982	1990	1990	1982	1000
570	20241114	100400	80564663	1992	1981	1992	1981	74
571	20241114	100300	80418058	1981	1995	1995	1979	6638
572	20241114	100200	67268507	1976	1975	1976	1975	103
573	20241114	100100	67065054	1992	1972	1992	1972	1307
574	20241114	100000	64469838	1972	1968	1987	1968	32749