KissMeData/066980/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	194300	583145073	1921	1921	1921	1921	5608
3	20241106	194200	583145073	1921	1921	1921	1921	0
4	20241106	194100	583145073	1921	1921	1921	1921	0
5	20241106	194000	583145073	1921	1921	1921	1921	0
6	20241106	193900	583145073	1921	1921	1921	1921	0
7	20241106	193800	583145073	1921	1921	1921	1921	0
8	20241106	193700	583145073	1921	1921	1921	1921	0
9	20241106	193600	583145073	1921	1921	1921	1921	0
10	20241106	193500	583145073	1921	1921	1921	1921	0
11	20241106	193400	583145073	1921	1921	1921	1921	0
12	20241106	193300	583145073	1921	1921	1921	1921	0
13	20241106	193200	583145073	1921	1921	1921	1921	0
14	20241106	193100	583145073	1921	1921	1921	1921	0
15	20241106	193000	583145073	1921	1921	1921	1921	0
16	20241106	192900	583145073	1921	1921	1921	1921	0
17	20241106	192800	583145073	1921	1921	1921	1921	0
18	20241106	192700	583145073	1921	1921	1921	1921	0
19	20241106	192600	583145073	1921	1921	1921	1921	0
20	20241106	192500	583145073	1921	1921	1921	1921	0
21	20241106	192400	583145073	1921	1921	1921	1921	0
22	20241106	192300	583145073	1921	1921	1921	1921	0
23	20241106	192200	583145073	1921	1921	1921	1921	0
24	20241106	192100	583145073	1921	1921	1921	1921	0
25	20241106	192000	583145073	1921	1921	1921	1921	0
26	20241106	191900	583145073	1921	1921	1921	1921	0
27	20241106	191800	583145073	1921	1921	1921	1921	0
28	20241106	191700	583145073	1921	1921	1921	1921	0
29	20241106	191600	583145073	1921	1921	1921	1921	0
30	20241106	191500	583145073	1921	1921	1921	1921	0
31	20241106	191400	583145073	1921	1921	1921	1921	0
32	20241106	191300	583145073	1921	1921	1921	1921	5608
33	20241106	191200	583145073	1921	1921	1921	1921	0
34	20241106	191100	583145073	1921	1921	1921	1921	0
35	20241106	191000	583145073	1921	1921	1921	1921	0
36	20241106	190900	583145073	1921	1921	1921	1921	0
37	20241106	190800	583145073	1921	1921	1921	1921	0
38	20241106	190700	583145073	1921	1921	1921	1921	0
39	20241106	190600	583145073	1921	1921	1921	1921	0
40	20241106	190500	583145073	1921	1921	1921	1921	0
41	20241106	190400	583145073	1921	1921	1921	1921	0
42	20241106	190300	583145073	1921	1921	1921	1921	0
43	20241106	190200	583145073	1921	1921	1921	1921	0
44	20241106	190100	583145073	1921	1921	1921	1921	0
45	20241106	190000	583145073	1921	1921	1921	1921	0
46	20241106	185900	583145073	1921	1921	1921	1921	0
47	20241106	185800	583145073	1921	1921	1921	1921	0
48	20241106	185700	583145073	1921	1921	1921	1921	0
49	20241106	185600	583145073	1921	1921	1921	1921	0
50	20241106	185500	583145073	1921	1921	1921	1921	0
51	20241106	185400	583145073	1921	1921	1921	1921	0
52	20241106	185300	583145073	1921	1921	1921	1921	0
53	20241106	185200	583145073	1921	1921	1921	1921	0
54	20241106	185100	583145073	1921	1921	1921	1921	0
55	20241106	185000	583145073	1921	1921	1921	1921	0
56	20241106	184900	583145073	1921	1921	1921	1921	0
57	20241106	184800	583145073	1921	1921	1921	1921	0
58	20241106	184700	583145073	1921	1921	1921	1921	0
59	20241106	184600	583145073	1921	1921	1921	1921	0
60	20241106	184500	583145073	1921	1921	1921	1921	0
61	20241106	184400	583145073	1921	1921	1921	1921	0
62	20241106	184300	583145073	1921	1921	1921	1921	5608
63	20241106	184200	583145073	1921	1921	1921	1921	0
64	20241106	184100	583145073	1921	1921	1921	1921	0
65	20241106	184000	583145073	1921	1921	1921	1921	0
66	20241106	183900	583145073	1921	1921	1921	1921	0
67	20241106	183800	583145073	1921	1921	1921	1921	0
68	20241106	183700	583145073	1921	1921	1921	1921	0
69	20241106	183600	583145073	1921	1921	1921	1921	0
70	20241106	183500	583145073	1921	1921	1921	1921	0
71	20241106	183400	583145073	1921	1921	1921	1921	0
72	20241106	183300	583145073	1921	1921	1921	1921	0
73	20241106	183200	583145073	1921	1921	1921	1921	0
74	20241106	183100	583145073	1921	1921	1921	1921	0
75	20241106	183000	583145073	1921	1921	1921	1921	0
76	20241106	182900	583145073	1921	1921	1921	1921	0
77	20241106	182800	583145073	1921	1921	1921	1921	0
78	20241106	182700	583145073	1921	1921	1921	1921	0
79	20241106	182600	583145073	1921	1921	1921	1921	0
80	20241106	182500	583145073	1921	1921	1921	1921	0
81	20241106	182400	583145073	1921	1921	1921	1921	0
82	20241106	182300	583145073	1921	1921	1921	1921	0
83	20241106	182200	583145073	1921	1921	1921	1921	0
84	20241106	182100	583145073	1921	1921	1921	1921	0
85	20241106	182000	583145073	1921	1921	1921	1921	0
86	20241106	181900	583145073	1921	1921	1921	1921	0
87	20241106	181800	583145073	1921	1921	1921	1921	0
88	20241106	181700	583145073	1921	1921	1921	1921	0
89	20241106	181600	583145073	1921	1921	1921	1921	0
90	20241106	181500	583145073	1921	1921	1921	1921	0
91	20241106	181400	583145073	1921	1921	1921	1921	0
92	20241106	181300	583145073	1921	1921	1921	1921	5608
93	20241106	181200	583145073	1921	1921	1921	1921	0
94	20241106	181100	583145073	1921	1921	1921	1921	0
95	20241106	181000	583145073	1921	1921	1921	1921	0
96	20241106	180900	583145073	1921	1921	1921	1921	0
97	20241106	180800	583145073	1921	1921	1921	1921	0
98	20241106	180700	583145073	1921	1921	1921	1921	0
99	20241106	180600	583145073	1921	1921	1921	1921	0
100	20241106	180500	583145073	1921	1921	1921	1921	0
101	20241106	180400	583145073	1921	1921	1921	1921	0
102	20241106	180300	583145073	1921	1921	1921	1921	0
103	20241106	180200	583145073	1921	1921	1921	1921	0
104	20241106	180100	583145073	1921	1921	1921	1921	0
105	20241106	180000	583145073	1921	1921	1921	1921	0
106	20241106	175900	583145073	1921	1921	1921	1921	0
107	20241106	175800	583145073	1921	1921	1921	1921	0
108	20241106	175700	583145073	1921	1921	1921	1921	0
109	20241106	175600	583145073	1921	1921	1921	1921	0
110	20241106	175500	583145073	1921	1921	1921	1921	0
111	20241106	175400	583145073	1921	1921	1921	1921	0
112	20241106	175300	583145073	1921	1921	1921	1921	0
113	20241106	175200	583145073	1921	1921	1921	1921	0
114	20241106	175100	583145073	1921	1921	1921	1921	0
115	20241106	175000	583145073	1921	1921	1921	1921	0
116	20241106	174900	583145073	1921	1921	1921	1921	0
117	20241106	174800	583145073	1921	1921	1921	1921	0
118	20241106	174700	583145073	1921	1921	1921	1921	0
119	20241106	174600	583145073	1921	1921	1921	1921	0
120	20241106	174500	583145073	1921	1921	1921	1921	0
121	20241106	174400	583145073	1921	1921	1921	1921	0
122	20241106	174300	583145073	1921	1921	1921	1921	5608
123	20241106	174200	583145073	1921	1921	1921	1921	0
124	20241106	174100	583145073	1921	1921	1921	1921	0
125	20241106	174000	583145073	1921	1921	1921	1921	0
126	20241106	173900	583145073	1921	1921	1921	1921	0
127	20241106	173800	583145073	1921	1921	1921	1921	0
128	20241106	173700	583145073	1921	1921	1921	1921	0
129	20241106	173600	583145073	1921	1921	1921	1921	0
130	20241106	173500	583145073	1921	1921	1921	1921	0
131	20241106	173400	583145073	1921	1921	1921	1921	0
132	20241106	173300	583145073	1921	1921	1921	1921	0
133	20241106	173200	583145073	1921	1921	1921	1921	0
134	20241106	173100	583145073	1921	1921	1921	1921	0
135	20241106	173000	583145073	1921	1921	1921	1921	0
136	20241106	172900	583145073	1921	1921	1921	1921	0
137	20241106	172800	583145073	1921	1921	1921	1921	0
138	20241106	172700	583145073	1921	1921	1921	1921	0
139	20241106	172600	583145073	1921	1921	1921	1921	0
140	20241106	172500	583145073	1921	1921	1921	1921	0
141	20241106	172400	583145073	1921	1921	1921	1921	0
142	20241106	172300	583145073	1921	1921	1921	1921	0
143	20241106	172200	583145073	1921	1921	1921	1921	0
144	20241106	172100	583145073	1921	1921	1921	1921	0
145	20241106	172000	583145073	1921	1921	1921	1921	0
146	20241106	171900	583145073	1921	1921	1921	1921	0
147	20241106	171800	583145073	1921	1921	1921	1921	0
148	20241106	171700	583145073	1921	1921	1921	1921	0
149	20241106	171600	583145073	1921	1921	1921	1921	0
150	20241106	171500	583145073	1921	1921	1921	1921	0
151	20241106	171400	583145073	1921	1921	1921	1921	0
152	20241106	171300	583145073	1921	1921	1921	1921	5608
153	20241106	171200	583145073	1921	1921	1921	1921	0
154	20241106	171100	583145073	1921	1921	1921	1921	0
155	20241106	171000	583145073	1921	1921	1921	1921	0
156	20241106	170900	583145073	1921	1921	1921	1921	0
157	20241106	170800	583145073	1921	1921	1921	1921	0
158	20241106	170700	583145073	1921	1921	1921	1921	0
159	20241106	170600	583145073	1921	1921	1921	1921	0
160	20241106	170500	583145073	1921	1921	1921	1921	0
161	20241106	170400	583145073	1921	1921	1921	1921	0
162	20241106	170300	583145073	1921	1921	1921	1921	0
163	20241106	170200	583145073	1921	1921	1921	1921	0
164	20241106	170100	583145073	1921	1921	1921	1921	0
165	20241106	170000	583145073	1921	1921	1921	1921	0
166	20241106	165900	583145073	1921	1921	1921	1921	0
167	20241106	165800	583145073	1921	1921	1921	1921	0
168	20241106	165700	583145073	1921	1921	1921	1921	0
169	20241106	165600	583145073	1921	1921	1921	1921	0
170	20241106	165500	583145073	1921	1921	1921	1921	0
171	20241106	165400	583145073	1921	1921	1921	1921	0
172	20241106	165300	583145073	1921	1921	1921	1921	0
173	20241106	165200	583145073	1921	1921	1921	1921	0
174	20241106	165100	583145073	1921	1921	1921	1921	0
175	20241106	165000	583145073	1921	1921	1921	1921	0
176	20241106	164900	583145073	1921	1921	1921	1921	0
177	20241106	164800	583145073	1921	1921	1921	1921	0
178	20241106	164700	583145073	1921	1921	1921	1921	0
179	20241106	164600	583145073	1921	1921	1921	1921	0
180	20241106	164500	583145073	1921	1921	1921	1921	0
181	20241106	164400	583145073	1921	1921	1921	1921	0
182	20241106	164300	583145073	1921	1921	1921	1921	5608
183	20241106	164200	583145073	1921	1921	1921	1921	0
184	20241106	164100	583145073	1921	1921	1921	1921	0
185	20241106	164000	583145073	1921	1921	1921	1921	0
186	20241106	163900	583145073	1921	1921	1921	1921	0
187	20241106	163800	583145073	1921	1921	1921	1921	0
188	20241106	163700	583145073	1921	1921	1921	1921	0
189	20241106	163600	583145073	1921	1921	1921	1921	0
190	20241106	163500	583145073	1921	1921	1921	1921	0
191	20241106	163400	583145073	1921	1921	1921	1921	0
192	20241106	163300	583145073	1921	1921	1921	1921	0
193	20241106	163200	583145073	1921	1921	1921	1921	0
194	20241106	163100	583145073	1921	1921	1921	1921	0
195	20241106	163000	583145073	1921	1921	1921	1921	0
196	20241106	162900	583145073	1921	1921	1921	1921	0
197	20241106	162800	583145073	1921	1921	1921	1921	0
198	20241106	162700	583145073	1921	1921	1921	1921	0
199	20241106	162600	583145073	1921	1921	1921	1921	0
200	20241106	162500	583145073	1921	1921	1921	1921	0
201	20241106	162400	583145073	1921	1921	1921	1921	0
202	20241106	162300	583145073	1921	1921	1921	1921	0
203	20241106	162200	583145073	1921	1921	1921	1921	0
204	20241106	162100	583145073	1921	1921	1921	1921	0
205	20241106	162000	583145073	1921	1921	1921	1921	0
206	20241106	161900	583145073	1921	1921	1921	1921	0
207	20241106	161800	583145073	1921	1921	1921	1921	0
208	20241106	161700	583145073	1921	1921	1921	1921	0
209	20241106	161600	583145073	1921	1921	1921	1921	0
210	20241106	161500	583145073	1921	1921	1921	1921	0
211	20241106	161400	583145073	1921	1921	1921	1921	0
212	20241106	161300	583145073	1921	1921	1921	1921	5608
213	20241106	161200	583145073	1921	1921	1921	1921	0
214	20241106	161100	583145073	1921	1921	1921	1921	0
215	20241106	161000	583145073	1921	1921	1921	1921	0
216	20241106	160900	583145073	1921	1921	1921	1921	0
217	20241106	160800	583145073	1921	1921	1921	1921	0
218	20241106	160700	583145073	1921	1921	1921	1921	0
219	20241106	160600	583145073	1921	1921	1921	1921	0
220	20241106	160500	583145073	1921	1921	1921	1921	0
221	20241106	160400	583145073	1921	1921	1921	1921	0
222	20241106	160300	583145073	1921	1921	1921	1921	0
223	20241106	160200	583145073	1921	1921	1921	1921	0
224	20241106	160100	583145073	1921	1921	1921	1921	0
225	20241106	160000	583145073	1921	1921	1921	1921	0
226	20241106	155900	583145073	1921	1921	1921	1921	0
227	20241106	155800	583145073	1921	1921	1921	1921	0
228	20241106	155700	583145073	1921	1921	1921	1921	0
229	20241106	155600	583145073	1921	1921	1921	1921	0
230	20241106	155500	583145073	1921	1921	1921	1921	0
231	20241106	155400	583145073	1921	1921	1921	1921	0
232	20241106	155300	583145073	1921	1921	1921	1921	0
233	20241106	155200	583145073	1921	1921	1921	1921	0
234	20241106	155100	583145073	1921	1921	1921	1921	0
235	20241106	155000	583145073	1921	1921	1921	1921	0
236	20241106	154900	583145073	1921	1921	1921	1921	0
237	20241106	154800	583145073	1921	1921	1921	1921	0
238	20241106	154700	583145073	1921	1921	1921	1921	0
239	20241106	154600	583145073	1921	1921	1921	1921	0
240	20241106	154500	583145073	1921	1921	1921	1921	0
241	20241106	154400	583145073	1921	1921	1921	1921	0
242	20241106	154300	583145073	1921	1921	1921	1921	5608
243	20241106	154200	583145073	1921	1921	1921	1921	0
244	20241106	154100	583145073	1921	1921	1921	1921	0
245	20241106	154000	583145073	1921	1921	1921	1921	0
246	20241106	153900	583145073	1921	1921	1921	1921	0
247	20241106	153800	583145073	1921	1921	1921	1921	0
248	20241106	153700	583145073	1921	1921	1921	1921	0
249	20241106	153600	583145073	1921	1921	1921	1921	0
250	20241106	153500	583145073	1921	1921	1921	1921	0
251	20241106	153400	583145073	1921	1921	1921	1921	0
252	20241106	153300	583145073	1921	1921	1921	1921	0
253	20241106	153200	583145073	1921	1921	1921	1921	0
254	20241106	153100	583145073	1921	1921	1921	1921	0
255	20241106	153000	583145073	1921	1921	1921	1921	5608
256	20241106	152900	572372105	1921	1921	1921	1921	0
257	20241106	152800	572372105	1921	1921	1921	1921	0
258	20241106	152700	572372105	1921	1921	1921	1921	0
259	20241106	152600	572372105	1921	1921	1921	1921	0
260	20241106	152500	572372105	1921	1921	1921	1921	0
261	20241106	152400	572372105	1921	1921	1921	1921	0
262	20241106	152300	572372105	1921	1921	1921	1921	0
263	20241106	152200	572372105	1921	1921	1921	1921	0
264	20241106	152100	572372105	1921	1921	1921	1921	0
265	20241106	152000	572372105	1921	1921	1921	1921	0
266	20241106	151900	572372105	1921	1912	1921	1911	472
267	20241106	151800	571467939	1911	1911	1911	1911	200
268	20241106	151700	571085739	1922	1922	1922	1922	667
269	20241106	151600	569803765	1922	1910	1922	1910	3697
270	20241106	151500	562718171	1909	1914	1914	1909	996
271	20241106	151400	560816092	1914	1914	1914	1914	857
272	20241106	151300	559175794	1914	1914	1914	1914	34
273	20241106	151200	559110718	1914	1907	1914	1907	84
274	20241106	151100	558950376	1906	1908	1908	1906	6187
275	20241106	151000	547154478	1907	1909	1909	1906	6415
276	20241106	150900	534925529	1909	1909	1909	1909	99
277	20241106	150800	534736538	1907	1907	1907	1907	3
278	20241106	150700	534730817	1907	1913	1913	1907	12802
279	20241106	150600	510308586	1913	1913	1913	1913	1214
280	20241106	150500	507986204	1913	1915	1915	1913	6
281	20241106	150400	507974722	1919	1919	1919	1919	0
282	20241106	150300	507974722	1919	1913	1919	1913	109
283	20241106	150200	507766199	1913	1914	1914	1912	678
284	20241106	150100	506469235	1914	1914	1914	1914	346
285	20241106	150000	505806991	1915	1915	1915	1915	101
286	20241106	145900	505613576	1915	1916	1916	1915	179
287	20241106	145800	505270691	1915	1916	1919	1915	1569
288	20241106	145700	502261995	1919	1916	1919	1916	151
289	20241106	145600	501972529	1915	1924	1924	1915	8184
290	20241106	145500	486273644	1924	1925	1925	1924	228
291	20241106	145400	485834822	1929	1926	1929	1926	371
292	20241106	145300	485120246	1929	1929	1929	1929	0
293	20241106	145200	485120246	1929	1928	1929	1928	111
294	20241106	145100	484906175	1928	1928	1928	1928	60
295	20241106	145000	484790495	1926	1926	1926	1926	0
296	20241106	144900	484790495	1926	1926	1926	1926	2
297	20241106	144800	484786643	1928	1928	1928	1928	0
298	20241106	144700	484786643	1928	1928	1928	1928	11
299	20241106	144600	484765435	1928	1928	1928	1928	0
300	20241106	144500	484765435	1928	1928	1928	1928	1
301	20241106	144400	484763507	1928	1928	1928	1928	10
302	20241106	144300	484744227	1925	1928	1928	1925	1495
303	20241106	144200	481864852	1927	1927	1927	1927	0
304	20241106	144100	481864852	1927	1927	1927	1927	68
305	20241106	144000	481733816	1927	1927	1927	1927	5
306	20241106	143900	481724181	1928	1928	1928	1928	0
307	20241106	143800	481724181	1928	1928	1928	1928	10
308	20241106	143700	481704901	1927	1926	1927	1926	17
309	20241106	143600	481672143	1926	1926	1926	1926	0
310	20241106	143500	481672143	1926	1926	1926	1926	300
311	20241106	143400	481094343	1926	1931	1931	1925	345
312	20241106	143300	480429860	1929	1926	1929	1926	3211
313	20241106	143200	474235947	1928	1928	1928	1928	9
314	20241106	143100	474218595	1929	1929	1929	1929	500
315	20241106	143000	473254095	1928	1928	1928	1928	0
316	20241106	142900	473254095	1928	1928	1928	1928	24
317	20241106	142800	473207823	1928	1928	1928	1928	1
318	20241106	142700	473205895	1928	1928	1928	1928	2
319	20241106	142600	473202039	1925	1925	1925	1925	0
320	20241106	142500	473202039	1925	1925	1925	1925	1456
321	20241106	142400	470399239	1925	1925	1925	1925	856
322	20241106	142300	468751439	1925	1928	1928	1925	2037
323	20241106	142200	464828705	1928	1928	1928	1928	0
324	20241106	142100	464828705	1928	1928	1928	1928	0
325	20241106	142000	464828705	1928	1927	1928	1927	91
326	20241106	141900	464653338	1925	1928	1928	1925	1479
327	20241106	141800	461804405	1928	1929	1929	1928	381
328	20241106	141700	461069827	1931	1931	1931	1931	20
329	20241106	141600	461031207	1927	1927	1927	1927	0
330	20241106	141500	461031207	1927	1927	1927	1927	0
331	20241106	141400	461031207	1927	1932	1932	1927	181
332	20241106	141300	460681917	1928	1932	1932	1928	493
333	20241106	141200	459731365	1932	1932	1932	1932	500
334	20241106	141100	458765365	1932	1932	1932	1932	3
335	20241106	141000	458759569	1926	1926	1926	1924	2265
336	20241106	140900	454400679	1924	1924	1924	1924	0
337	20241106	140800	454400679	1924	1925	1925	1924	2176
338	20241106	140700	450213147	1926	1925	1926	1925	957
339	20241106	140600	448370422	1926	1926	1926	1926	228
340	20241106	140500	447931294	1925	1925	1925	1925	0
341	20241106	140400	447931294	1925	1925	1925	1925	0
342	20241106	140300	447931294	1925	1925	1925	1925	426
343	20241106	140200	447111244	1925	1925	1925	1925	0
344	20241106	140100	447111244	1925	1930	1930	1925	3500
345	20241106	140000	440370133	1930	1933	1933	1930	1993
346	20241106	135900	436522047	1938	1938	1938	1938	3
347	20241106	135800	436516233	1938	1938	1938	1938	173
348	20241106	135700	436180959	1938	1938	1938	1938	3
349	20241106	135600	436175145	1938	1938	1938	1938	0
350	20241106	135500	436175145	1938	1938	1938	1938	0
351	20241106	135400	436175145	1938	1936	1938	1936	161
352	20241106	135300	435863333	1936	1931	1936	1931	1896
353	20241106	135200	432197051	1931	1931	1931	1931	1
354	20241106	135100	432195120	1931	1929	1931	1929	643
355	20241106	135000	430954583	1929	1926	1929	1926	574
356	20241106	134900	429848424	1925	1925	1925	1925	21
357	20241106	134800	429807999	1922	1922	1922	1922	0
358	20241106	134700	429807999	1922	1922	1922	1922	0
359	20241106	134600	429807999	1922	1922	1922	1922	0
360	20241106	134500	429807999	1922	1925	1925	1922	1779
361	20241106	134400	426385761	1924	1924	1924	1924	0
362	20241106	134300	426385761	1924	1924	1924	1923	181
363	20241106	134200	426037527	1924	1923	1924	1923	375
364	20241106	134100	425316028	1922	1922	1922	1922	1
365	20241106	134000	425314106	1921	1921	1921	1921	0
366	20241106	133900	425314106	1921	1921	1921	1921	0
367	20241106	133800	425314106	1921	1921	1921	1920	652
368	20241106	133700	424062239	1925	1925	1927	1925	501
369	20241106	133600	423096837	1928	1928	1928	1928	0
370	20241106	133500	423096837	1928	1928	1928	1928	14
371	20241106	133400	423069845	1928	1928	1928	1918	956
372	20241106	133300	421235215	1928	1928	1928	1928	5
373	20241106	133200	421225575	1928	1925	1928	1925	571
374	20241106	133100	420125792	1925	1925	1925	1925	50
375	20241106	133000	420029542	1925	1925	1925	1925	0
376	20241106	132900	420029542	1925	1925	1925	1925	0
377	20241106	132800	420029542	1925	1922	1925	1922	301
378	20241106	132700	419450286	1915	1921	1921	1915	4064
379	20241106	132600	411655391	1920	1921	1921	1920	93
380	20241106	132500	411476787	1921	1921	1921	1921	220
381	20241106	132400	411054167	1921	1921	1921	1921	180
382	20241106	132300	410708387	1920	1922	1922	1920	949
383	20241106	132200	408884809	1932	1922	1932	1922	195
384	20241106	132100	408509654	1923	1923	1923	1923	154
385	20241106	132000	408213512	1923	1923	1923	1923	0
386	20241106	131900	408213512	1923	1924	1924	1922	555
387	20241106	131800	407146404	1924	1925	1925	1924	40
388	20241106	131700	407069424	1923	1923	1923	1923	0
389	20241106	131600	407069424	1923	1923	1923	1923	1
390	20241106	131500	407067501	1931	1930	1931	1930	1000
391	20241106	131400	405136502	1931	1929	1931	1929	100
392	20241106	131300	404943438	1937	1937	1937	1937	1
393	20241106	131200	404941501	1926	1925	1926	1920	3557
394	20241106	131100	398097166	1925	1930	1930	1915	9692
395	20241106	131000	379411166	1930	1936	1936	1930	3510
396	20241106	130900	372630685	1937	1937	1937	1937	1
397	20241106	130800	372628748	1939	1939	1939	1937	3
398	20241106	130700	372622933	1934	1939	1939	1934	3500
399	20241106	130600	365850223	1939	1939	1939	1939	0
400	20241106	130500	365850223	1939	1939	1939	1937	4
401	20241106	130400	365842469	1939	1937	1939	1936	766
402	20241106	130300	364358411	1938	1940	1945	1937	263
403	20241106	130200	363848439	1945	1940	1945	1939	519
404	20241106	130100	362841621	1945	1945	1945	1940	154
405	20241106	130000	362542356	1945	1941	1945	1941	10
406	20241106	125900	362522942	1945	1943	1945	1941	788
407	20241106	125800	360991961	1946	1946	1946	1946	5
408	20241106	125700	360982231	1946	1946	1946	1946	0
409	20241106	125600	360982231	1946	1946	1946	1946	0
410	20241106	125500	360982231	1946	1940	1946	1940	169
411	20241106	125400	360653657	1946	1946	1946	1946	500
412	20241106	125300	359680657	1946	1941	1946	1941	60
413	20241106	125200	359564020	1945	1945	1945	1945	0
414	20241106	125100	359564020	1945	1945	1945	1945	2
415	20241106	125000	359560130	1940	1940	1940	1940	1
416	20241106	124900	359558190	1945	1945	1945	1945	107
417	20241106	124800	359350075	1945	1945	1945	1945	124
418	20241106	124700	359108895	1945	1945	1945	1945	0
419	20241106	124600	359108895	1945	1940	1945	1940	134
420	20241106	124500	358848930	1945	1940	1945	1940	1009
421	20241106	124400	356886460	1945	1945	1945	1945	0
422	20241106	124300	356886460	1945	1945	1945	1939	347
423	20241106	124200	356211746	1945	1945	1945	1945	6
424	20241106	124100	356200076	1945	1945	1945	1945	1
425	20241106	124000	356198131	1936	1938	1938	1936	50
426	20241106	123900	356101307	1936	1936	1936	1936	730
427	20241106	123800	354688027	1936	1937	1945	1936	410
428	20241106	123700	353894204	1936	1937	1937	1936	461
429	20241106	123600	353001254	1938	1939	1939	1938	1990
430	20241106	123500	349143634	1945	1945	1945	1945	6
431	20241106	123400	349131964	1945	1945	1945	1945	0
432	20241106	123300	349131964	1945	1945	1945	1945	1
433	20241106	123200	349130019	1937	1939	1939	1937	400
434	20241106	123100	348354889	1939	1937	1939	1937	173
435	20241106	123000	348019784	1938	1940	1940	1938	520
436	20241106	122900	347011572	1940	1940	1940	1940	69
437	20241106	122800	346877712	1940	1943	1943	1940	3153
438	20241106	122700	340757118	1942	1943	1943	1942	1005
439	20241106	122600	338804700	1946	1946	1946	1946	0
440	20241106	122500	338804700	1946	1946	1946	1946	15
441	20241106	122400	338775510	1946	1946	1946	1946	30
442	20241106	122300	338717130	1946	1946	1946	1946	206
443	20241106	122200	338316254	1943	1943	1943	1943	50
444	20241106	122100	338219104	1946	1946	1946	1946	26
445	20241106	122000	338168508	1946	1946	1946	1944	543
446	20241106	121900	337112802	1946	1946	1946	1944	130
447	20241106	121800	336859852	1944	1944	1944	1944	2
448	20241106	121700	336855964	1947	1945	1947	1945	315
449	20241106	121600	336243083	1947	1947	1947	1947	50
450	20241106	121500	336145733	1947	1947	1947	1947	22
451	20241106	121400	336102899	1947	1945	1947	1945	603
452	20241106	121300	334928864	1945	1947	1947	1945	3
453	20241106	121200	334923025	1947	1954	1954	1947	14058
454	20241106	121100	307499205	1953	1953	1953	1953	0
455	20241106	121000	307499205	1953	1953	1953	1953	0
456	20241106	120900	307499205	1953	1956	1960	1953	60
457	20241106	120800	307381737	1953	1953	1953	1953	1447
458	20241106	120700	304555746	1953	1953	1953	1953	17
459	20241106	120600	304522545	1961	1960	1961	1960	39
460	20241106	120500	304446102	1953	1960	1960	1953	4610
461	20241106	120400	295430259	1960	1961	1961	1960	393
462	20241106	120300	294659927	1961	1961	1961	1961	0
463	20241106	120200	294659927	1961	1961	1961	1961	100
464	20241106	120100	294463827	1961	1964	1964	1961	1181
465	20241106	120000	292145853	1965	1965	1965	1965	100
466	20241106	115900	291949353	1970	1970	1970	1970	0
467	20241106	115800	291949353	1970	1968	1970	1968	2000
468	20241106	115700	288009430	1964	1964	1964	1964	300
469	20241106	115600	287420230	1964	1965	1965	1964	756
470	20241106	115500	285935390	1965	1969	1970	1965	13
471	20241106	115400	285909836	1964	1964	1964	1964	257
472	20241106	115300	285405088	1964	1964	1964	1964	10
473	20241106	115200	285385448	1964	1964	1964	1964	1
474	20241106	115100	285383484	1963	1965	1965	1963	1164
475	20241106	115000	283097386	1965	1965	1965	1965	32
476	20241106	114900	283034506	1970	1970	1970	1970	0
477	20241106	114800	283034506	1970	1970	1970	1970	1
478	20241106	114700	283032536	1964	1970	1970	1964	102
479	20241106	114600	282832196	1970	1970	1970	1970	0
480	20241106	114500	282832196	1970	1970	1970	1970	1
481	20241106	114400	282830226	1970	1960	1970	1960	53
482	20241106	114300	282726316	1960	1960	1960	1960	94
483	20241106	114200	282542076	1964	1964	1964	1964	50
484	20241106	114100	282443876	1964	1960	1964	1960	7
485	20241106	114000	282430152	1963	1961	1963	1960	516
486	20241106	113900	281418645	1963	1962	1963	1962	30
487	20241106	113800	281359782	1962	1969	1969	1962	5471
488	20241106	113700	270619028	1970	1969	1970	1969	24
489	20241106	113600	270571766	1970	1970	1970	1970	5283
490	20241106	113500	260164256	1970	1963	1970	1963	1024
491	20241106	113400	258150972	1962	1962	1962	1962	2
492	20241106	113300	258147048	1963	1964	1967	1963	1499
493	20241106	113200	255203554	1964	1969	1970	1964	1612
494	20241106	113100	252033407	1970	1970	1972	1970	24
495	20241106	113000	251986110	1970	1974	1974	1970	2635
496	20241106	112900	246789664	1978	1981	1985	1978	5876
497	20241106	112800	235165586	1990	1985	1990	1985	11
498	20241106	112700	235143741	1985	1985	1985	1985	1
499	20241106	112600	235141756	1990	1990	1990	1990	0
500	20241106	112500	235141756	1990	1990	1990	1990	0
501	20241106	112400	235141756	1990	1990	1990	1990	0
502	20241106	112300	235141756	1990	1990	1990	1990	0
503	20241106	112200	235141756	1990	1990	1990	1990	0
504	20241106	112100	235141756	1990	1985	1990	1985	43
505	20241106	112000	235056391	1981	1981	1981	1981	0
506	20241106	111900	235056391	1981	1985	1985	1981	182
507	20241106	111800	234695711	1990	1990	1990	1990	146
508	20241106	111700	234405171	1990	1990	1990	1990	0
509	20241106	111600	234405171	1990	1990	1990	1990	0
510	20241106	111500	234405171	1990	1990	1990	1990	263
511	20241106	111400	233881801	1990	1990	1990	1990	46
512	20241106	111300	233790261	1990	1982	1990	1981	1767
513	20241106	111200	230289111	1982	1991	1991	1982	33
514	20241106	111100	230223651	1991	1984	1991	1982	373
515	20241106	111000	229482002	1999	1999	1999	1999	0
516	20241106	110900	229482002	1999	1999	1999	1999	0
517	20241106	110800	229482002	1999	1999	1999	1999	0
518	20241106	110700	229482002	1999	1999	1999	1999	0
519	20241106	110600	229482002	1999	1999	1999	1999	0
520	20241106	110500	229482002	1999	1999	1999	1999	0
521	20241106	110400	229482002	1999	1999	1999	1999	0
522	20241106	110300	229482002	1999	1999	1999	1999	0
523	20241106	110200	229482002	1999	1999	1999	1999	0
524	20241106	110100	229482002	1999	1999	1999	1999	0
525	20241106	110000	229482002	1999	1999	1999	1999	0
526	20241106	105900	229482002	1999	1999	1999	1999	0
527	20241106	105800	229482002	1999	1999	1999	1999	0
528	20241106	105700	229482002	1999	1999	1999	1999	0
529	20241106	105600	229482002	1999	1982	1999	1981	976
530	20241106	105500	227548454	2000	2000	2000	2000	0
531	20241106	105400	227548454	2000	2000	2000	2000	0
532	20241106	105300	227548454	2000	1981	2000	1981	13
533	20241106	105200	227522484	2000	2000	2000	2000	0
534	20241106	105100	227522484	2000	2000	2000	2000	0
535	20241106	105000	227522484	2000	2000	2000	2000	0
536	20241106	104900	227522484	2000	2000	2000	2000	1
537	20241106	104800	227520484	1995	1995	1995	1995	0
538	20241106	104700	227520484	1995	1995	1995	1995	100
539	20241106	104600	227320984	2005	2005	2005	2005	0
540	20241106	104500	227320984	2005	2005	2005	2005	0
541	20241106	104400	227320984	2005	2005	2005	2005	0
542	20241106	104300	227320984	2005	1998	2010	1998	3962
543	20241106	104200	219394703	1997	1997	1997	1997	1651
544	20241106	104100	216097656	1990	1974	1997	1973	10502
545	20241106	104000	195174630	1990	1976	1990	1976	41
546	20241106	103900	195093600	1973	1976	1976	1973	105
547	20241106	103800	194886320	1976	1976	1976	1976	550
548	20241106	103700	193799520	1978	1978	1978	1978	0
549	20241106	103600	193799520	1978	1978	1978	1978	4
550	20241106	103500	193791608	1978	1978	1978	1978	0
551	20241106	103400	193791608	1978	1979	1979	1978	666
552	20241106	103300	192474200	1980	1980	1980	1980	20
553	20241106	103200	192434600	1984	1984	1984	1984	0
554	20241106	103100	192434600	1984	1984	1989	1984	1161
555	20241106	103000	190129321	1981	1981	1981	1981	0
556	20241106	102900	190129321	1981	1984	1984	1981	854
557	20241106	102800	188437544	1984	1983	1984	1983	25
558	20241106	102700	188387949	1983	1989	1989	1981	762
559	20241106	102600	186877244	1990	1986	1990	1986	61
560	20241106	102500	186756094	1984	1984	1984	1984	48
561	20241106	102400	186660862	1986	1986	1986	1986	414
562	20241106	102300	185838658	1990	1990	1990	1990	3
563	20241106	102200	185832688	1990	1990	1990	1990	3
564	20241106	102100	185826718	1991	1986	1991	1986	349
565	20241106	102000	185132954	1986	1986	1986	1986	15
566	20241106	101900	185103164	1991	1991	1991	1991	0
567	20241106	101800	185103164	1991	1991	1991	1991	545
568	20241106	101700	184018069	1991	1991	1991	1982	483
569	20241106	101600	183057050	1991	1991	1991	1991	29
570	20241106	101500	182999311	1991	1991	1991	1991	34
571	20241106	101400	182931617	1991	1993	1993	1991	340
572	20241106	101300	182254597	2000	2000	2000	2000	0
573	20241106	101200	182254597	2000	1978	2000	1978	1103
574	20241106	101100	180060115	1978	1978	1978	1978	0
575	20241106	101000	180060115	1978	1978	1978	1978	3
576	20241106	100900	180054181	1978	1978	1978	1978	302
577	20241106	100800	179456825	1978	1978	1978	1978	40
578	20241106	100700	179377705	1978	1978	1978	1978	1
579	20241106	100600	179375727	1979	1979	1979	1979	2
580	20241106	100500	179371769	1979	1979	1979	1978	37
581	20241106	100400	179298549	1979	1977	1979	1977	2297
582	20241106	100300	174755326	1977	1973	1977	1963	927
583	20241106	100200	172934218	1973	1963	1973	1963	248
584	20241106	100100	172447165	1972	1972	1976	1960	1235
585	20241106	100000	170012584	1972	1952	1972	1952	2182
586	20241106	095900	165730925	1952	1971	1971	1951	7941
587	20241106	095800	150114986	1971	1975	1975	1971	28
588	20241106	095700	150059714	1976	1976	1976	1975	2036
589	20241106	095600	146038603	1970	1978	1978	1970	1710
590	20241106	095500	142665964	1978	1978	1978	1978	0
591	20241106	095400	142665964	1978	1973	1978	1973	98
592	20241106	095300	142472600	1972	1973	1973	1972	2023
593	20241106	095200	138482472	1978	1975	1978	1972	2676
594	20241106	095100	133201351	1973	1973	1973	1973	20
595	20241106	095000	133161891	1981	1986	1986	1972	4473
596	20241106	094900	124326916	1976	1981	1981	1976	5761
597	20241106	094800	112923781	1981	1995	1995	1980	4226
598	20241106	094700	104542839	1995	1995	1995	1995	1
599	20241106	094600	104540844	1995	1995	1995	1995	15
600	20241106	094500	104510919	1985	1995	1995	1985	3717
601	20241106	094400	97116631	1987	1988	1988	1987	2723
602	20241106	094300	91706015	1987	1995	1995	1987	61
603	20241106	094200	91584408	1995	1995	1995	1995	53
604	20241106	094100	91478673	1995	1994	1995	1994	34
605	20241106	094000	91410873	1985	1987	1995	1985	765
606	20241106	093900	89890897	1986	1986	1986	1985	1513
607	20241106	093800	86886280	1987	1987	1987	1987	1437
608	20241106	093700	84030961	1987	1990	1990	1987	4576
609	20241106	093600	74931598	1990	1990	1990	1990	0
610	20241106	093500	74931598	1990	1994	1994	1989	3367
611	20241106	093400	68227534	1998	1998	1998	1998	0
612	20241106	093300	68227534	1998	1998	1998	1998	0
613	20241106	093200	68227534	1998	1998	1998	1998	3
614	20241106	093100	68221540	1998	1998	1998	1998	500
615	20241106	093000	67222540	2000	2000	2000	2000	4
616	20241106	092900	67214540	1992	1992	1992	1992	0
617	20241106	092800	67214540	1992	1991	1993	1991	468
618	20241106	092700	66282308	1991	1996	1996	1991	3012
619	20241106	092600	60278338	2000	2005	2005	2000	6
620	20241106	092500	60266313	2005	2005	2005	2005	0
621	20241106	092400	60266313	2005	2005	2005	2005	501
622	20241106	092300	59261808	2005	2005	2005	2005	30
623	20241106	092200	59201658	1995	1997	1997	1995	1370
624	20241106	092100	56467937	2005	1997	2005	1997	10
625	20241106	092000	56447927	1995	2000	2000	1995	1399
626	20241106	091900	53653005	2000	2000	2000	2000	0
627	20241106	091800	53653005	2000	2000	2000	2000	1924
628	20241106	091700	49805005	2000	2000	2000	2000	1000
629	20241106	091600	47805005	2000	2000	2000	2000	0
630	20241106	091500	47805005	2000	2000	2000	2000	300
631	20241106	091400	47205005	2000	2010	2010	2000	1000
632	20241106	091300	45204985	2010	2010	2010	2010	0
633	20241106	091200	45204985	2010	2010	2020	2010	3906
634	20241106	091100	37353675	2005	2005	2005	2005	0
635	20241106	091000	37353675	2005	2005	2005	2005	139
636	20241106	090900	37074980	1996	2005	2005	1996	100
637	20241106	090800	36874498	2005	2010	2010	2005	184
638	20241106	090700	36504713	2000	1988	2000	1986	3669
639	20241106	090600	29170429	1987	1985	1987	1985	680
640	20241106	090500	27820437	1982	2005	2015	1980	8910
641	20241106	090400	9989490	2010	2010	2010	2010	628
642	20241106	090300	8727210	2015	2005	2015	2005	1133
643	20241106	090200	6452530	2005	2015	2015	2005	1072
644	20241106	090100	4294060	2030	2020	2030	2015	500
645	20241106	090000	3283975	2020	2045	2045	2020	1606