KissMeData/291650/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	210000	926892504	1969	1969	1969	1969	4834
3	20241108	205900	926892504	1969	1969	1969	1969	0
4	20241108	205800	926892504	1969	1969	1969	1969	0
5	20241108	205700	926892504	1969	1969	1969	1969	0
6	20241108	205600	926892504	1969	1969	1969	1969	0
7	20241108	205500	926892504	1969	1969	1969	1969	0
8	20241108	205400	926892504	1969	1969	1969	1969	0
9	20241108	205300	926892504	1969	1969	1969	1969	0
10	20241108	205200	926892504	1969	1969	1969	1969	0
11	20241108	205100	926892504	1969	1969	1969	1969	0
12	20241108	205000	926892504	1969	1969	1969	1969	0
13	20241108	204900	926892504	1969	1969	1969	1969	0
14	20241108	204800	926892504	1969	1969	1969	1969	0
15	20241108	204700	926892504	1969	1969	1969	1969	0
16	20241108	204600	926892504	1969	1969	1969	1969	0
17	20241108	204500	926892504	1969	1969	1969	1969	0
18	20241108	204400	926892504	1969	1969	1969	1969	0
19	20241108	204300	926892504	1969	1969	1969	1969	0
20	20241108	204200	926892504	1969	1969	1969	1969	0
21	20241108	204100	926892504	1969	1969	1969	1969	0
22	20241108	204000	926892504	1969	1969	1969	1969	0
23	20241108	203900	926892504	1969	1969	1969	1969	0
24	20241108	203800	926892504	1969	1969	1969	1969	0
25	20241108	203700	926892504	1969	1969	1969	1969	0
26	20241108	203600	926892504	1969	1969	1969	1969	0
27	20241108	203500	926892504	1969	1969	1969	1969	0
28	20241108	203400	926892504	1969	1969	1969	1969	0
29	20241108	203300	926892504	1969	1969	1969	1969	0
30	20241108	203200	926892504	1969	1969	1969	1969	0
31	20241108	203100	926892504	1969	1969	1969	1969	0
32	20241108	203000	926892504	1969	1969	1969	1969	4834
33	20241108	202900	926892504	1969	1969	1969	1969	0
34	20241108	202800	926892504	1969	1969	1969	1969	0
35	20241108	202700	926892504	1969	1969	1969	1969	0
36	20241108	202600	926892504	1969	1969	1969	1969	0
37	20241108	202500	926892504	1969	1969	1969	1969	0
38	20241108	202400	926892504	1969	1969	1969	1969	0
39	20241108	202300	926892504	1969	1969	1969	1969	0
40	20241108	202200	926892504	1969	1969	1969	1969	0
41	20241108	202100	926892504	1969	1969	1969	1969	0
42	20241108	202000	926892504	1969	1969	1969	1969	0
43	20241108	201900	926892504	1969	1969	1969	1969	0
44	20241108	201800	926892504	1969	1969	1969	1969	0
45	20241108	201700	926892504	1969	1969	1969	1969	0
46	20241108	201600	926892504	1969	1969	1969	1969	0
47	20241108	201500	926892504	1969	1969	1969	1969	0
48	20241108	201400	926892504	1969	1969	1969	1969	0
49	20241108	201300	926892504	1969	1969	1969	1969	0
50	20241108	201200	926892504	1969	1969	1969	1969	0
51	20241108	201100	926892504	1969	1969	1969	1969	0
52	20241108	201000	926892504	1969	1969	1969	1969	0
53	20241108	200900	926892504	1969	1969	1969	1969	0
54	20241108	200800	926892504	1969	1969	1969	1969	0
55	20241108	200700	926892504	1969	1969	1969	1969	0
56	20241108	200600	926892504	1969	1969	1969	1969	0
57	20241108	200500	926892504	1969	1969	1969	1969	0
58	20241108	200400	926892504	1969	1969	1969	1969	0
59	20241108	200300	926892504	1969	1969	1969	1969	0
60	20241108	200200	926892504	1969	1969	1969	1969	0
61	20241108	200100	926892504	1969	1969	1969	1969	0
62	20241108	200000	926892504	1969	1969	1969	1969	4834
63	20241108	195900	926892504	1969	1969	1969	1969	0
64	20241108	195800	926892504	1969	1969	1969	1969	0
65	20241108	195700	926892504	1969	1969	1969	1969	0
66	20241108	195600	926892504	1969	1969	1969	1969	0
67	20241108	195500	926892504	1969	1969	1969	1969	0
68	20241108	195400	926892504	1969	1969	1969	1969	0
69	20241108	195300	926892504	1969	1969	1969	1969	0
70	20241108	195200	926892504	1969	1969	1969	1969	0
71	20241108	195100	926892504	1969	1969	1969	1969	0
72	20241108	195000	926892504	1969	1969	1969	1969	0
73	20241108	194900	926892504	1969	1969	1969	1969	0
74	20241108	194800	926892504	1969	1969	1969	1969	0
75	20241108	194700	926892504	1969	1969	1969	1969	0
76	20241108	194600	926892504	1969	1969	1969	1969	0
77	20241108	194500	926892504	1969	1969	1969	1969	0
78	20241108	194400	926892504	1969	1969	1969	1969	0
79	20241108	194300	926892504	1969	1969	1969	1969	0
80	20241108	194200	926892504	1969	1969	1969	1969	0
81	20241108	194100	926892504	1969	1969	1969	1969	0
82	20241108	194000	926892504	1969	1969	1969	1969	0
83	20241108	193900	926892504	1969	1969	1969	1969	0
84	20241108	193800	926892504	1969	1969	1969	1969	0
85	20241108	193700	926892504	1969	1969	1969	1969	0
86	20241108	193600	926892504	1969	1969	1969	1969	0
87	20241108	193500	926892504	1969	1969	1969	1969	0
88	20241108	193400	926892504	1969	1969	1969	1969	0
89	20241108	193300	926892504	1969	1969	1969	1969	0
90	20241108	193200	926892504	1969	1969	1969	1969	0
91	20241108	193100	926892504	1969	1969	1969	1969	0
92	20241108	193000	926892504	1969	1969	1969	1969	4834
93	20241108	192900	926892504	1969	1969	1969	1969	0
94	20241108	192800	926892504	1969	1969	1969	1969	0
95	20241108	192700	926892504	1969	1969	1969	1969	0
96	20241108	192600	926892504	1969	1969	1969	1969	0
97	20241108	192500	926892504	1969	1969	1969	1969	0
98	20241108	192400	926892504	1969	1969	1969	1969	0
99	20241108	192300	926892504	1969	1969	1969	1969	0
100	20241108	192200	926892504	1969	1969	1969	1969	0
101	20241108	192100	926892504	1969	1969	1969	1969	0
102	20241108	192000	926892504	1969	1969	1969	1969	0
103	20241108	191900	926892504	1969	1969	1969	1969	0
104	20241108	191800	926892504	1969	1969	1969	1969	0
105	20241108	191700	926892504	1969	1969	1969	1969	0
106	20241108	191600	926892504	1969	1969	1969	1969	0
107	20241108	191500	926892504	1969	1969	1969	1969	0
108	20241108	191400	926892504	1969	1969	1969	1969	0
109	20241108	191300	926892504	1969	1969	1969	1969	0
110	20241108	191200	926892504	1969	1969	1969	1969	0
111	20241108	191100	926892504	1969	1969	1969	1969	0
112	20241108	191000	926892504	1969	1969	1969	1969	0
113	20241108	190900	926892504	1969	1969	1969	1969	0
114	20241108	190800	926892504	1969	1969	1969	1969	0
115	20241108	190700	926892504	1969	1969	1969	1969	0
116	20241108	190600	926892504	1969	1969	1969	1969	0
117	20241108	190500	926892504	1969	1969	1969	1969	0
118	20241108	190400	926892504	1969	1969	1969	1969	0
119	20241108	190300	926892504	1969	1969	1969	1969	0
120	20241108	190200	926892504	1969	1969	1969	1969	0
121	20241108	190100	926892504	1969	1969	1969	1969	0
122	20241108	190000	926892504	1969	1969	1969	1969	4834
123	20241108	185900	926892504	1969	1969	1969	1969	0
124	20241108	185800	926892504	1969	1969	1969	1969	0
125	20241108	185700	926892504	1969	1969	1969	1969	0
126	20241108	185600	926892504	1969	1969	1969	1969	0
127	20241108	185500	926892504	1969	1969	1969	1969	0
128	20241108	185400	926892504	1969	1969	1969	1969	0
129	20241108	185300	926892504	1969	1969	1969	1969	0
130	20241108	185200	926892504	1969	1969	1969	1969	0
131	20241108	185100	926892504	1969	1969	1969	1969	0
132	20241108	185000	926892504	1969	1969	1969	1969	0
133	20241108	184900	926892504	1969	1969	1969	1969	0
134	20241108	184800	926892504	1969	1969	1969	1969	0
135	20241108	184700	926892504	1969	1969	1969	1969	0
136	20241108	184600	926892504	1969	1969	1969	1969	0
137	20241108	184500	926892504	1969	1969	1969	1969	0
138	20241108	184400	926892504	1969	1969	1969	1969	0
139	20241108	184300	926892504	1969	1969	1969	1969	0
140	20241108	184200	926892504	1969	1969	1969	1969	0
141	20241108	184100	926892504	1969	1969	1969	1969	0
142	20241108	184000	926892504	1969	1969	1969	1969	0
143	20241108	183900	926892504	1969	1969	1969	1969	0
144	20241108	183800	926892504	1969	1969	1969	1969	0
145	20241108	183700	926892504	1969	1969	1969	1969	0
146	20241108	183600	926892504	1969	1969	1969	1969	0
147	20241108	183500	926892504	1969	1969	1969	1969	0
148	20241108	183400	926892504	1969	1969	1969	1969	0
149	20241108	183300	926892504	1969	1969	1969	1969	0
150	20241108	183200	926892504	1969	1969	1969	1969	0
151	20241108	183100	926892504	1969	1969	1969	1969	0
152	20241108	183000	926892504	1969	1969	1969	1969	4834
153	20241108	182900	926892504	1969	1969	1969	1969	0
154	20241108	182800	926892504	1969	1969	1969	1969	0
155	20241108	182700	926892504	1969	1969	1969	1969	0
156	20241108	182600	926892504	1969	1969	1969	1969	0
157	20241108	182500	926892504	1969	1969	1969	1969	0
158	20241108	182400	926892504	1969	1969	1969	1969	0
159	20241108	182300	926892504	1969	1969	1969	1969	0
160	20241108	182200	926892504	1969	1969	1969	1969	0
161	20241108	182100	926892504	1969	1969	1969	1969	0
162	20241108	182000	926892504	1969	1969	1969	1969	0
163	20241108	181900	926892504	1969	1969	1969	1969	0
164	20241108	181800	926892504	1969	1969	1969	1969	0
165	20241108	181700	926892504	1969	1969	1969	1969	0
166	20241108	181600	926892504	1969	1969	1969	1969	0
167	20241108	181500	926892504	1969	1969	1969	1969	0
168	20241108	181400	926892504	1969	1969	1969	1969	0
169	20241108	181300	926892504	1969	1969	1969	1969	0
170	20241108	181200	926892504	1969	1969	1969	1969	0
171	20241108	181100	926892504	1969	1969	1969	1969	0
172	20241108	181000	926892504	1969	1969	1969	1969	0
173	20241108	180900	926892504	1969	1969	1969	1969	0
174	20241108	180800	926892504	1969	1969	1969	1969	0
175	20241108	180700	926892504	1969	1969	1969	1969	0
176	20241108	180600	926892504	1969	1969	1969	1969	0
177	20241108	180500	926892504	1969	1969	1969	1969	0
178	20241108	180400	926892504	1969	1969	1969	1969	0
179	20241108	180300	926892504	1969	1969	1969	1969	0
180	20241108	180200	926892504	1969	1969	1969	1969	0
181	20241108	180100	926892504	1969	1969	1969	1969	0
182	20241108	180000	926892504	1969	1969	1969	1969	4834
183	20241108	175900	926892504	1969	1969	1969	1969	0
184	20241108	175800	926892504	1969	1969	1969	1969	0
185	20241108	175700	926892504	1969	1969	1969	1969	0
186	20241108	175600	926892504	1969	1969	1969	1969	0
187	20241108	175500	926892504	1969	1969	1969	1969	0
188	20241108	175400	926892504	1969	1969	1969	1969	0
189	20241108	175300	926892504	1969	1969	1969	1969	0
190	20241108	175200	926892504	1969	1969	1969	1969	0
191	20241108	175100	926892504	1969	1969	1969	1969	0
192	20241108	175000	926892504	1969	1969	1969	1969	0
193	20241108	174900	926892504	1969	1969	1969	1969	0
194	20241108	174800	926892504	1969	1969	1969	1969	0
195	20241108	174700	926892504	1969	1969	1969	1969	0
196	20241108	174600	926892504	1969	1969	1969	1969	0
197	20241108	174500	926892504	1969	1969	1969	1969	0
198	20241108	174400	926892504	1969	1969	1969	1969	0
199	20241108	174300	926892504	1969	1969	1969	1969	0
200	20241108	174200	926892504	1969	1969	1969	1969	0
201	20241108	174100	926892504	1969	1969	1969	1969	0
202	20241108	174000	926892504	1969	1969	1969	1969	0
203	20241108	173900	926892504	1969	1969	1969	1969	0
204	20241108	173800	926892504	1969	1969	1969	1969	0
205	20241108	173700	926892504	1969	1969	1969	1969	0
206	20241108	173600	926892504	1969	1969	1969	1969	0
207	20241108	173500	926892504	1969	1969	1969	1969	0
208	20241108	173400	926892504	1969	1969	1969	1969	0
209	20241108	173300	926892504	1969	1969	1969	1969	0
210	20241108	173200	926892504	1969	1969	1969	1969	0
211	20241108	173100	926892504	1969	1969	1969	1969	0
212	20241108	173000	926892504	1969	1969	1969	1969	4834
213	20241108	172900	926892504	1969	1969	1969	1969	0
214	20241108	172800	926892504	1969	1969	1969	1969	0
215	20241108	172700	926892504	1969	1969	1969	1969	0
216	20241108	172600	926892504	1969	1969	1969	1969	0
217	20241108	172500	926892504	1969	1969	1969	1969	0
218	20241108	172400	926892504	1969	1969	1969	1969	0
219	20241108	172300	926892504	1969	1969	1969	1969	0
220	20241108	172200	926892504	1969	1969	1969	1969	0
221	20241108	172100	926892504	1969	1969	1969	1969	0
222	20241108	172000	926892504	1969	1969	1969	1969	0
223	20241108	171900	926892504	1969	1969	1969	1969	0
224	20241108	171800	926892504	1969	1969	1969	1969	0
225	20241108	171700	926892504	1969	1969	1969	1969	0
226	20241108	171600	926892504	1969	1969	1969	1969	0
227	20241108	171500	926892504	1969	1969	1969	1969	0
228	20241108	171400	926892504	1969	1969	1969	1969	0
229	20241108	171300	926892504	1969	1969	1969	1969	0
230	20241108	171200	926892504	1969	1969	1969	1969	0
231	20241108	171100	926892504	1969	1969	1969	1969	0
232	20241108	171000	926892504	1969	1969	1969	1969	0
233	20241108	170900	926892504	1969	1969	1969	1969	0
234	20241108	170800	926892504	1969	1969	1969	1969	0
235	20241108	170700	926892504	1969	1969	1969	1969	0
236	20241108	170600	926892504	1969	1969	1969	1969	0
237	20241108	170500	926892504	1969	1969	1969	1969	0
238	20241108	170400	926892504	1969	1969	1969	1969	0
239	20241108	170300	926892504	1969	1969	1969	1969	0
240	20241108	170200	926892504	1969	1969	1969	1969	0
241	20241108	170100	926892504	1969	1969	1969	1969	0
242	20241108	170000	926892504	1969	1969	1969	1969	4834
243	20241108	165900	926892504	1969	1969	1969	1969	0
244	20241108	165800	926892504	1969	1969	1969	1969	0
245	20241108	165700	926892504	1969	1969	1969	1969	0
246	20241108	165600	926892504	1969	1969	1969	1969	0
247	20241108	165500	926892504	1969	1969	1969	1969	0
248	20241108	165400	926892504	1969	1969	1969	1969	0
249	20241108	165300	926892504	1969	1969	1969	1969	0
250	20241108	165200	926892504	1969	1969	1969	1969	0
251	20241108	165100	926892504	1969	1969	1969	1969	0
252	20241108	165000	926892504	1969	1969	1969	1969	0
253	20241108	164900	926892504	1969	1969	1969	1969	0
254	20241108	164800	926892504	1969	1969	1969	1969	0
255	20241108	164700	926892504	1969	1969	1969	1969	0
256	20241108	164600	926892504	1969	1969	1969	1969	0
257	20241108	164500	926892504	1969	1969	1969	1969	0
258	20241108	164400	926892504	1969	1969	1969	1969	0
259	20241108	164300	926892504	1969	1969	1969	1969	0
260	20241108	164200	926892504	1969	1969	1969	1969	0
261	20241108	164100	926892504	1969	1969	1969	1969	0
262	20241108	164000	926892504	1969	1969	1969	1969	0
263	20241108	163900	926892504	1969	1969	1969	1969	0
264	20241108	163800	926892504	1969	1969	1969	1969	0
265	20241108	163700	926892504	1969	1969	1969	1969	0
266	20241108	163600	926892504	1969	1969	1969	1969	0
267	20241108	163500	926892504	1969	1969	1969	1969	0
268	20241108	163400	926892504	1969	1969	1969	1969	0
269	20241108	163300	926892504	1969	1969	1969	1969	0
270	20241108	163200	926892504	1969	1969	1969	1969	0
271	20241108	163100	926892504	1969	1969	1969	1969	0
272	20241108	163000	926892504	1969	1969	1969	1969	4834
273	20241108	162900	926892504	1969	1969	1969	1969	0
274	20241108	162800	926892504	1969	1969	1969	1969	0
275	20241108	162700	926892504	1969	1969	1969	1969	0
276	20241108	162600	926892504	1969	1969	1969	1969	0
277	20241108	162500	926892504	1969	1969	1969	1969	0
278	20241108	162400	926892504	1969	1969	1969	1969	0
279	20241108	162300	926892504	1969	1969	1969	1969	0
280	20241108	162200	926892504	1969	1969	1969	1969	0
281	20241108	162100	926892504	1969	1969	1969	1969	0
282	20241108	162000	926892504	1969	1969	1969	1969	0
283	20241108	161900	926892504	1969	1969	1969	1969	0
284	20241108	161800	926892504	1969	1969	1969	1969	0
285	20241108	161700	926892504	1969	1969	1969	1969	0
286	20241108	161600	926892504	1969	1969	1969	1969	0
287	20241108	161500	926892504	1969	1969	1969	1969	0
288	20241108	161400	926892504	1969	1969	1969	1969	0
289	20241108	161300	926892504	1969	1969	1969	1969	0
290	20241108	161200	926892504	1969	1969	1969	1969	0
291	20241108	161100	926892504	1969	1969	1969	1969	0
292	20241108	161000	926892504	1969	1969	1969	1969	0
293	20241108	160900	926892504	1969	1969	1969	1969	0
294	20241108	160800	926892504	1969	1969	1969	1969	0
295	20241108	160700	926892504	1969	1969	1969	1969	0
296	20241108	160600	926892504	1969	1969	1969	1969	0
297	20241108	160500	926892504	1969	1969	1969	1969	0
298	20241108	160400	926892504	1969	1969	1969	1969	0
299	20241108	160300	926892504	1969	1969	1969	1969	0
300	20241108	160200	926892504	1969	1969	1969	1969	0
301	20241108	160100	926892504	1969	1969	1969	1969	0
302	20241108	160000	926892504	1969	1969	1969	1969	4834
303	20241108	155900	926892504	1969	1969	1969	1969	0
304	20241108	155800	926892504	1969	1969	1969	1969	0
305	20241108	155700	926892504	1969	1969	1969	1969	0
306	20241108	155600	926892504	1969	1969	1969	1969	0
307	20241108	155500	926892504	1969	1969	1969	1969	0
308	20241108	155400	926892504	1969	1969	1969	1969	0
309	20241108	155300	926892504	1969	1969	1969	1969	0
310	20241108	155200	926892504	1969	1969	1969	1969	0
311	20241108	155100	926892504	1969	1969	1969	1969	0
312	20241108	155000	926892504	1969	1969	1969	1969	0
313	20241108	154900	926892504	1969	1969	1969	1969	0
314	20241108	154800	926892504	1969	1969	1969	1969	0
315	20241108	154700	926892504	1969	1969	1969	1969	0
316	20241108	154600	926892504	1969	1969	1969	1969	0
317	20241108	154500	926892504	1969	1969	1969	1969	0
318	20241108	154400	926892504	1969	1969	1969	1969	0
319	20241108	154300	926892504	1969	1969	1969	1969	0
320	20241108	154200	926892504	1969	1969	1969	1969	0
321	20241108	154100	926892504	1969	1969	1969	1969	0
322	20241108	154000	926892504	1969	1969	1969	1969	0
323	20241108	153900	926892504	1969	1969	1969	1969	0
324	20241108	153800	926892504	1969	1969	1969	1969	0
325	20241108	153700	926892504	1969	1969	1969	1969	0
326	20241108	153600	926892504	1969	1969	1969	1969	0
327	20241108	153500	926892504	1969	1969	1969	1969	0
328	20241108	153400	926892504	1969	1969	1969	1969	0
329	20241108	153300	926892504	1969	1969	1969	1969	0
330	20241108	153200	926892504	1969	1969	1969	1969	0
331	20241108	153100	926892504	1969	1969	1969	1969	0
332	20241108	153000	926892504	1969	1969	1969	1969	9668
333	20241108	152900	917374358	1957	1957	1957	1957	0
334	20241108	152800	917374358	1957	1957	1957	1957	0
335	20241108	152700	917374358	1957	1957	1957	1957	0
336	20241108	152600	917374358	1957	1957	1957	1957	0
337	20241108	152500	917374358	1957	1957	1957	1957	0
338	20241108	152400	917374358	1957	1957	1957	1957	0
339	20241108	152300	917374358	1957	1957	1957	1957	0
340	20241108	152200	917374358	1957	1957	1957	1957	0
341	20241108	152100	917374358	1957	1957	1957	1957	0
342	20241108	152000	917374358	1957	1957	1957	1957	0
343	20241108	151900	917374358	1957	1957	1958	1957	317
344	20241108	151800	916753981	1951	1952	1957	1951	559
345	20241108	151700	915662819	1958	1958	1958	1958	0
346	20241108	151600	915662819	1958	1952	1958	1952	36
347	20241108	151500	915592487	1960	1960	1960	1960	1
348	20241108	151400	915590527	1951	1951	1951	1951	200
349	20241108	151300	915200327	1962	1962	1962	1962	0
350	20241108	151200	915200327	1962	1962	1962	1962	6
351	20241108	151100	915188555	1951	1959	1959	1951	205
352	20241108	151000	914787944	1959	1959	1962	1959	243
353	20241108	150900	914311792	1950	1950	1950	1950	60
354	20241108	150800	914194792	1950	1950	1950	1950	130
355	20241108	150700	913941292	1950	1950	1950	1950	16
356	20241108	150600	913910092	1950	1952	1952	1950	235
357	20241108	150500	913451593	1966	1966	1966	1966	0
358	20241108	150400	913451593	1966	1966	1966	1966	0
359	20241108	150300	913451593	1966	1966	1966	1966	0
360	20241108	150200	913451593	1966	1966	1966	1966	0
361	20241108	150100	913451593	1966	1966	1966	1966	0
362	20241108	150000	913451593	1966	1950	1966	1950	3
363	20241108	145900	913445712	1949	1949	1949	1949	76
364	20241108	145800	913297588	1949	1951	1951	1949	862
365	20241108	145700	911616572	1951	1951	1951	1951	0
366	20241108	145600	911616572	1951	1951	1951	1951	50
367	20241108	145500	911519022	1951	1960	1960	1951	2158
368	20241108	145400	907297584	1967	1967	1967	1967	0
369	20241108	145300	907297584	1967	1967	1967	1967	50
370	20241108	145200	907199234	1968	1968	1968	1968	0
371	20241108	145100	907199234	1968	1957	1968	1957	15
372	20241108	145000	907169868	1957	1957	1968	1957	3
373	20241108	144900	907163986	1968	1968	1968	1968	0
374	20241108	144800	907163986	1968	1968	1968	1968	80
375	20241108	144700	907006546	1968	1968	1968	1968	20
376	20241108	144600	906967186	1969	1969	1969	1969	0
377	20241108	144500	906967186	1969	1968	1969	1968	190
378	20241108	144400	906593246	1969	1969	1969	1969	0
379	20241108	144300	906593246	1969	1969	1969	1969	0
380	20241108	144200	906593246	1969	1957	1969	1957	16
381	20241108	144100	906561922	1969	1969	1969	1969	15
382	20241108	144000	906532387	1969	1969	1969	1969	0
383	20241108	143900	906532387	1969	1958	1969	1958	11
384	20241108	143800	906510788	1969	1969	1969	1969	1
385	20241108	143700	906508819	1970	1970	1970	1970	0
386	20241108	143600	906508819	1970	1959	1970	1957	163
387	20241108	143500	906189691	1971	1971	1971	1971	0
388	20241108	143400	906189691	1971	1971	1971	1971	0
389	20241108	143300	906189691	1971	1971	1971	1971	0
390	20241108	143200	906189691	1971	1961	1971	1959	39
391	20241108	143100	906113235	1971	1971	1971	1971	4
392	20241108	143000	906105351	1971	1971	1971	1971	150
393	20241108	142900	905809701	1972	1970	1972	1970	2
394	20241108	142800	905805759	1972	1973	1973	1961	280
395	20241108	142700	905254349	1973	1973	1973	1973	0
396	20241108	142600	905254349	1973	1973	1973	1973	0
397	20241108	142500	905254349	1973	1970	1973	1967	78
398	20241108	142400	905100899	1967	1967	1967	1967	1045
399	20241108	142300	903045384	1967	1967	1967	1967	1
400	20241108	142200	903043417	1967	1967	1967	1967	0
401	20241108	142100	903043417	1967	1976	1976	1967	52
402	20241108	142000	902941124	1971	1971	1971	1971	1
403	20241108	141900	902939153	1978	1978	1978	1978	0
404	20241108	141800	902939153	1978	1972	1978	1972	1601
405	20241108	141700	899781975	1978	1976	1978	1974	247
406	20241108	141600	899294051	1976	1975	1976	1975	13
407	20241108	141500	899268375	1975	1975	1975	1975	0
408	20241108	141400	899268375	1975	1976	1976	1975	20
409	20241108	141300	899228865	1976	1975	1976	1974	321
410	20241108	141200	898595070	1976	1976	1976	1976	5
411	20241108	141100	898585190	1976	1976	1976	1976	0
412	20241108	141000	898585190	1976	1977	1977	1976	101
413	20241108	140900	898385514	1976	1974	1976	1974	34
414	20241108	140800	898318396	1972	1972	1972	1972	362
415	20241108	140700	897604532	1972	1961	1972	1961	6556
416	20241108	140600	884711566	1962	1962	1962	1962	0
417	20241108	140500	884711566	1962	1961	1962	1961	210
418	20241108	140400	884299596	1961	1956	1961	1956	3
419	20241108	140300	884293723	1956	1956	1956	1956	208
420	20241108	140200	883886875	1956	1956	1962	1947	1700
421	20241108	140100	880560084	1946	1947	1947	1946	110
422	20241108	140000	880345967	1956	1956	1956	1956	0
423	20241108	135900	880345967	1956	1947	1956	1947	301
424	20241108	135800	879759911	1956	1947	1956	1947	2
425	20241108	135700	879756008	1958	1958	1958	1958	0
426	20241108	135600	879756008	1958	1958	1958	1958	100
427	20241108	135500	879560208	1958	1948	1958	1946	407
428	20241108	135400	878767643	1948	1948	1948	1948	73
429	20241108	135300	878625439	1948	1948	1948	1948	627
430	20241108	135200	877404043	1948	1948	1948	1948	3
431	20241108	135100	877398199	1948	1948	1955	1948	520
432	20241108	135000	876384997	1948	1955	1955	1948	239
433	20241108	134900	875918879	1948	1948	1948	1948	2
434	20241108	134800	875914983	1948	1948	1948	1948	3
435	20241108	134700	875909139	1949	1949	1949	1949	145
436	20241108	134600	875626534	1958	1958	1958	1958	0
437	20241108	134500	875626534	1958	1958	1958	1958	1
438	20241108	134400	875624576	1957	1957	1957	1957	71
439	20241108	134300	875485629	1948	1949	1949	1948	4133
440	20241108	134200	867433507	1949	1949	1949	1949	25
441	20241108	134100	867384782	1950	1950	1950	1949	554
442	20241108	134000	866304667	1951	1951	1951	1951	308
443	20241108	133900	865703759	1950	1950	1950	1950	0
444	20241108	133800	865703759	1950	1950	1950	1950	0
445	20241108	133700	865703759	1950	1950	1950	1950	3
446	20241108	133600	865697909	1961	1961	1961	1961	0
447	20241108	133500	865697909	1961	1961	1961	1961	0
448	20241108	133400	865697909	1961	1961	1961	1961	0
449	20241108	133300	865697909	1961	1961	1961	1961	6
450	20241108	133200	865686143	1961	1961	1961	1961	0
451	20241108	133100	865686143	1961	1960	1961	1960	500
452	20241108	133000	864706093	1961	1961	1961	1961	250
453	20241108	132900	864215843	1962	1962	1962	1962	0
454	20241108	132800	864215843	1962	1962	1962	1962	0
455	20241108	132700	864215843	1962	1957	1962	1957	505
456	20241108	132600	863226520	1949	1949	1949	1949	0
457	20241108	132500	863226520	1949	1949	1949	1949	395
458	20241108	132400	862456665	1949	1950	1950	1949	546
459	20241108	132300	861392365	1950	1950	1950	1949	562
460	20241108	132200	860296624	1951	1963	1963	1951	4442
461	20241108	132100	851629906	1952	1963	1964	1952	433
462	20241108	132000	850784539	1964	1964	1964	1964	0
463	20241108	131900	850784539	1964	1964	1964	1964	0
464	20241108	131800	850784539	1964	1964	1964	1964	1
465	20241108	131700	850782575	1964	1964	1964	1964	0
466	20241108	131600	850782575	1964	1962	1964	1962	455
467	20241108	131500	849888987	1965	1954	1965	1952	682
468	20241108	131400	848556430	1954	1954	1954	1954	37
469	20241108	131300	848484132	1955	1955	1955	1955	155
470	20241108	131200	848181107	1955	1956	1956	1955	373
471	20241108	131100	847451793	1956	1956	1956	1956	0
472	20241108	131000	847451793	1956	1956	1956	1956	8
473	20241108	130900	847436145	1955	1955	1955	1955	0
474	20241108	130800	847436145	1955	1955	1955	1955	315
475	20241108	130700	846820320	1955	1955	1955	1955	0
476	20241108	130600	846820320	1955	1956	1956	1955	500
477	20241108	130500	845842819	1955	1955	1955	1955	18
478	20241108	130400	845807629	1955	1955	1955	1955	217
479	20241108	130300	845383394	1953	1965	1965	1953	574
480	20241108	130200	844261946	1968	1968	1968	1968	1
481	20241108	130100	844259978	1959	1959	1968	1959	146
482	20241108	130000	843973946	1959	1959	1959	1959	278
483	20241108	125900	843429344	1959	1963	1963	1959	339
484	20241108	125800	842764972	1963	1963	1963	1963	6
485	20241108	125700	842753194	1963	1965	1965	1963	470
486	20241108	125600	841830511	1972	1972	1972	1972	0
487	20241108	125500	841830511	1972	1972	1972	1972	0
488	20241108	125400	841830511	1972	1972	1972	1972	0
489	20241108	125300	841830511	1972	1972	1972	1972	0
490	20241108	125200	841830511	1972	1970	1972	1970	1000
491	20241108	125100	839860111	1972	1972	1972	1963	82
492	20241108	125000	839698416	1972	1972	1972	1972	0
493	20241108	124900	839698416	1972	1972	1972	1972	0
494	20241108	124800	839698416	1972	1972	1972	1972	101
495	20241108	124700	839499244	1964	1964	1964	1964	0
496	20241108	124600	839499244	1964	1964	1964	1964	0
497	20241108	124500	839499244	1964	1964	1964	1964	0
498	20241108	124400	839499244	1964	1964	1964	1964	258
499	20241108	124300	838992532	1972	1972	1972	1972	0
500	20241108	124200	838992532	1972	1972	1972	1972	11
501	20241108	124100	838970840	1973	1964	1973	1963	250
502	20241108	124000	838479476	1974	1974	1974	1974	0
503	20241108	123900	838479476	1974	1970	1974	1970	36
504	20241108	123800	838408534	1964	1968	1968	1964	101
505	20241108	123700	838210162	1971	1971	1971	1971	2
506	20241108	123600	838206220	1971	1971	1971	1971	102
507	20241108	123500	838005178	1970	1970	1970	1970	2052
508	20241108	123400	833962738	1971	1970	1971	1963	231
509	20241108	123300	833507780	1963	1963	1963	1963	0
510	20241108	123200	833507780	1963	1960	1964	1960	1107
511	20241108	123100	831335165	1960	1960	1960	1960	1
512	20241108	123000	831333205	1954	1954	1954	1954	539
513	20241108	122900	830279999	1952	1952	1952	1952	0
514	20241108	122800	830279999	1952	1952	1952	1952	200
515	20241108	122700	829889599	1951	1951	1951	1951	0
516	20241108	122600	829889599	1951	1951	1951	1951	473
517	20241108	122500	828966776	1951	1951	1951	1951	526
518	20241108	122400	827940550	1952	1952	1952	1952	368
519	20241108	122300	827222214	1951	1951	1951	1951	0
520	20241108	122200	827222214	1951	1951	1951	1951	416
521	20241108	122100	826410598	1957	1957	1957	1957	0
522	20241108	122000	826410598	1957	1951	1957	1951	294
523	20241108	121900	825835264	1957	1957	1957	1957	2
524	20241108	121800	825831350	1957	1957	1957	1957	101
525	20241108	121700	825633693	1950	1950	1950	1950	188
526	20241108	121600	825267093	1950	1950	1950	1950	1847
527	20241108	121500	821665443	1950	1955	1957	1950	437
528	20241108	121400	820812658	1955	1955	1955	1955	0
529	20241108	121300	820812658	1955	1955	1955	1955	97
530	20241108	121200	820623023	1955	1955	1955	1955	14
531	20241108	121100	820595653	1957	1957	1957	1957	0
532	20241108	121000	820595653	1957	1957	1957	1957	0
533	20241108	120900	820595653	1957	1955	1957	1955	220
534	20241108	120800	820165317	1957	1957	1957	1957	20
535	20241108	120700	820126177	1957	1957	1957	1957	1
536	20241108	120600	820124220	1952	1959	1959	1950	725
537	20241108	120500	818709554	1953	1952	1953	1952	3
538	20241108	120400	818703697	1952	1955	1955	1952	2
539	20241108	120300	818699790	1960	1960	1960	1960	101
540	20241108	120200	818501830	1960	1960	1960	1960	77
541	20241108	120100	818350910	1963	1963	1963	1963	1
542	20241108	120000	818348947	1950	1955	1955	1950	2800
543	20241108	115900	812882584	1964	1964	1964	1964	0
544	20241108	115800	812882584	1964	1964	1964	1964	0
545	20241108	115700	812882584	1964	1954	1964	1954	203
546	20241108	115600	812485902	1959	1964	1964	1959	14
547	20241108	115500	812458456	1964	1964	1964	1964	0
548	20241108	115400	812458456	1964	1964	1964	1964	0
549	20241108	115300	812458456	1964	1964	1964	1964	0
550	20241108	115200	812458456	1964	1952	1964	1952	1008
551	20241108	115100	810489969	1952	1962	1963	1952	273
552	20241108	115000	809955341	1964	1962	1964	1952	1030
553	20241108	114900	807939479	1962	1962	1964	1962	188
554	20241108	114800	807570619	1962	1962	1962	1962	1
555	20241108	114700	807568657	1964	1964	1964	1964	0
556	20241108	114600	807568657	1964	1964	1964	1964	54
557	20241108	114500	807462601	1952	1965	1965	1952	104
558	20241108	114400	807258293	1965	1955	1965	1955	1136
559	20241108	114300	805037403	1950	1955	1955	1950	234
560	20241108	114200	804580038	1955	1956	1956	1955	3359
561	20241108	114100	798012707	1955	1963	1963	1955	2136
562	20241108	114000	793825937	1963	1964	1964	1963	681
563	20241108	113900	792489065	1974	1975	1976	1974	40
564	20241108	113800	792410086	1979	1979	1979	1979	0
565	20241108	113700	792410086	1979	1978	1979	1978	236
566	20241108	113600	791943140	1980	1980	1980	1980	0
567	20241108	113500	791943140	1980	1980	1980	1980	0
568	20241108	113400	791943140	1980	1964	1980	1964	668
569	20241108	113300	790622559	1980	1980	1983	1962	685
570	20241108	113200	789268261	1983	1982	1983	1982	505
571	20241108	113100	788267350	1983	1983	1983	1983	0
572	20241108	113000	788267350	1983	1983	1983	1979	79
573	20241108	112900	788110965	1984	1982	1985	1982	152
574	20241108	112800	787809292	1982	1976	1982	1956	1650
575	20241108	112700	784542639	1975	1975	1975	1975	673
576	20241108	112600	783213464	1970	1951	1970	1951	4064
577	20241108	112500	775251991	1951	1951	1951	1951	1
578	20241108	112400	775250040	1958	1957	1958	1957	59
579	20241108	112300	775134548	1950	1951	1951	1950	657
580	20241108	112200	773853291	1951	1951	1951	1951	331
581	20241108	112100	773207510	1951	1959	1959	1951	205
582	20241108	112000	772807547	1950	1952	1952	1950	2233
583	20241108	111900	768451456	1951	1957	1957	1951	4868
584	20241108	111800	758945406	1969	1969	1969	1969	0
585	20241108	111700	758945406	1969	1970	1970	1969	708
586	20241108	111600	757551347	1969	1950	1969	1950	6202
587	20241108	111500	745409257	1950	1952	1958	1950	122
588	20241108	111400	745170847	1958	1951	1958	1950	24
589	20241108	111300	745123981	1959	1951	1959	1950	58
590	20241108	111200	745010818	1951	1950	1962	1950	801
591	20241108	111100	743448807	1949	1955	1957	1949	1211
592	20241108	111000	741081009	1957	1955	1957	1946	671
593	20241108	110900	739771837	1950	1962	1963	1950	9069
594	20241108	110800	722069730	1956	1959	1959	1956	809
595	20241108	110700	720486186	1959	1964	1964	1959	2786
596	20241108	110600	715022459	1964	1966	1966	1964	776
597	20241108	110500	713497108	1966	1966	1966	1966	420
598	20241108	110400	712671388	1975	1975	1975	1966	631
599	20241108	110300	711429612	1975	1972	1975	1971	184
600	20241108	110200	711066878	1971	1978	1980	1966	2446
601	20241108	110100	706237299	1966	1971	1979	1966	686
602	20241108	110000	704886651	1972	1971	1974	1966	1917
603	20241108	105900	701117557	1966	1973	1978	1966	367
604	20241108	105800	700395716	1966	1970	1971	1966	2394
605	20241108	105700	695684916	1970	1980	1980	1969	281
606	20241108	105600	695130252	1980	1982	1982	1957	4570
607	20241108	105500	686118100	1981	1985	1985	1981	2778
608	20241108	105400	680611230	1985	1993	1995	1985	10798
609	20241108	105300	659117909	1996	2000	2010	1995	4172
610	20241108	105200	650783271	1999	2000	2015	1999	422
611	20241108	105100	649939643	2000	2005	2005	2000	1329
612	20241108	105000	647281248	2005	2005	2015	2000	1144
613	20241108	104900	644982438	2005	2005	2015	2005	5627
614	20241108	104800	633700183	2005	2010	2010	2000	6368
615	20241108	104700	620920938	2010	2045	2045	2005	4326
616	20241108	104600	612189438	2045	2040	2050	2035	3952
617	20241108	104500	604119983	2040	2015	2040	2015	6001
618	20241108	104400	591964013	2005	2010	2020	2005	2072
619	20241108	104300	587793498	2020	2005	2020	2000	1461
620	20241108	104200	584853493	2020	2000	2020	1997	2706
621	20241108	104100	579432697	2000	2025	2025	1997	3996
622	20241108	104000	571433398	2025	2050	2050	2020	6887
623	20241108	103900	557440698	2045	2015	2050	2015	21056
624	20241108	103800	514543838	2015	1995	2015	1990	17516
625	20241108	103700	479556430	1996	2075	2075	1981	48330
626	20241108	103600	382828284	2050	2080	2095	2000	76871
627	20241108	103500	225580239	2025	2025	2025	2025	0
628	20241108	103400	225580239	2025	2015	2025	2015	7473
629	20241108	103300	210451284	2015	1979	2015	1979	6521
630	20241108	103200	197419553	1974	1968	1981	1947	5969
631	20241108	103100	185728306	1972	1953	1999	1953	9789
632	20241108	103000	166398288	1954	1946	1954	1946	4315
633	20241108	102900	157977158	1946	1936	1946	1936	175
634	20241108	102800	157637158	1936	1936	1936	1936	300
635	20241108	102700	157056358	1936	1936	1936	1936	266
636	20241108	102600	156541382	1946	1946	1946	1946	8
637	20241108	102500	156525814	1947	1946	1947	1946	1186
638	20241108	102400	154216722	1946	1946	1946	1946	226
639	20241108	102300	153776926	1946	1931	1946	1931	213
640	20241108	102200	153364084	1930	1930	1930	1930	5
641	20241108	102100	153354434	1930	1946	1946	1930	170
642	20241108	102000	153025214	1946	1945	1946	1940	5993
643	20241108	101900	141390570	1944	1937	1945	1932	2429
644	20241108	101800	136676610	1936	1935	1936	1932	873
645	20241108	101700	134987112	1935	1930	1935	1930	3642
646	20241108	101600	127950711	1929	1926	1929	1926	991
647	20241108	101500	126039987	1925	1922	1925	1922	2159
648	20241108	101400	121889048	1922	1922	1922	1922	123
649	20241108	101300	121652642	1921	1919	1921	1919	796
650	20241108	101200	120124270	1918	1918	1918	1918	350
651	20241108	101100	119452970	1919	1912	1919	1912	526
652	20241108	101000	118447222	1912	1912	1912	1912	126
653	20241108	100900	118206310	1911	1921	1921	1911	502
654	20241108	100800	117245981	1921	1921	1921	1921	905
655	20241108	100700	115507476	1921	1922	1922	1921	306
656	20241108	100600	114919645	1919	1920	1920	1917	1311
657	20241108	100500	112404322	1920	1916	1922	1915	569
658	20241108	100400	111312872	1916	1912	1918	1912	2851
659	20241108	100300	105854302	1915	1915	1915	1915	0
660	20241108	100200	105854302	1915	1915	1915	1915	612
661	20241108	100100	104682322	1898	1920	1935	1898	3724
662	20241108	100000	97532552	1920	1907	1920	1907	3676
663	20241108	095900	90497233	1907	1907	1907	1907	6
664	20241108	095800	90485791	1907	1907	1907	1906	503
665	20241108	095700	89527070	1907	1899	1907	1899	728
666	20241108	095600	88140839	1899	1900	1907	1894	2213
667	20241108	095500	83940243	1905	1905	1905	1905	3
668	20241108	095400	83934528	1900	1900	1900	1900	0
669	20241108	095300	83934528	1900	1900	1900	1900	10
670	20241108	095200	83915528	1900	1900	1900	1900	0
671	20241108	095100	83915528	1900	1903	1903	1900	1235
672	20241108	095000	81567203	1903	1903	1903	1903	0
673	20241108	094900	81567203	1903	1903	1903	1903	10
674	20241108	094800	81548173	1903	1903	1903	1903	0
675	20241108	094700	81548173	1903	1903	1903	1903	0
676	20241108	094600	81548173	1903	1904	1904	1903	30
677	20241108	094500	81491072	1904	1911	1911	1904	31
678	20241108	094400	81431838	1911	1911	1911	1911	3
679	20241108	094300	81426105	1904	1904	1904	1904	0
680	20241108	094200	81426105	1904	1912	1912	1903	252
681	20241108	094100	80946290	1903	1912	1912	1903	6
682	20241108	094000	80934845	1912	1912	1912	1912	662
683	20241108	093900	79669101	1912	1912	1912	1912	167
684	20241108	093800	79349797	1912	1912	1912	1912	2
685	20241108	093700	79345973	1913	1913	1913	1913	0
686	20241108	093600	79345973	1913	1900	1913	1900	73
687	20241108	093500	79206519	1899	1900	1900	1899	223
688	20241108	093400	78782965	1900	1914	1915	1900	138
689	20241108	093300	78519911	1915	1915	1915	1915	0
690	20241108	093200	78519911	1915	1915	1915	1915	1
691	20241108	093100	78517996	1916	1909	1916	1909	1142
692	20241108	093000	76335674	1897	1895	1897	1894	196
693	20241108	092900	75964322	1894	1909	1910	1894	671
694	20241108	092800	74690368	1909	1900	1909	1900	67
695	20241108	092700	74563023	1902	1902	1902	1902	0
696	20241108	092600	74563023	1902	1909	1911	1902	2348
697	20241108	092500	70086397	1908	1903	1908	1903	1517
698	20241108	092400	67197206	1903	1890	1903	1890	1206
699	20241108	092300	64906514	1890	1890	1890	1890	0
700	20241108	092200	64906514	1890	1891	1891	1890	49
701	20241108	092100	64813902	1900	1900	1900	1900	0
702	20241108	092000	64813902	1900	1900	1903	1900	102
703	20241108	091900	64619853	1900	1895	1903	1883	6768
704	20241108	091800	51787297	1895	1894	1895	1894	1511
705	20241108	091700	48925363	1894	1889	1894	1889	129
706	20241108	091600	48681182	1894	1890	1894	1890	88
707	20241108	091500	48514562	1879	1890	1890	1879	14
708	20241108	091400	48488146	1890	1890	1890	1879	28
709	20241108	091300	48435445	1879	1884	1884	1879	1303
710	20241108	091200	45982593	1884	1890	1890	1884	129
711	20241108	091100	45739437	1892	1885	1893	1884	1022
712	20241108	091000	43810275	1884	1882	1884	1879	1298
713	20241108	090900	41367126	1868	1867	1883	1867	1319
714	20241108	090800	38900358	1866	1866	1866	1866	90
715	20241108	090700	38732418	1866	1865	1866	1865	685
716	20241108	090600	37454889	1864	1876	1893	1864	1074
717	20241108	090500	35441302	1896	1874	1899	1874	443
718	20241108	090400	34600997	1899	1866	1906	1865	682
719	20241108	090300	33316677	1930	1859	1930	1859	14462
720	20241108	090200	6381143	1851	1850	1851	1850	610
721	20241108	090100	5252085	1830	1830	1830	1830	40
722	20241108	090000	5178885	1850	1841	1850	1832	2790