KissMeData/062970/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	193900	304639126	1999	1999	1999	1999	731
3	20241104	193800	304639126	1999	1999	1999	1999	0
4	20241104	193700	304639126	1999	1999	1999	1999	0
5	20241104	193600	304639126	1999	1999	1999	1999	0
6	20241104	193500	304639126	1999	1999	1999	1999	0
7	20241104	193400	304639126	1999	1999	1999	1999	0
8	20241104	193300	304639126	1999	1999	1999	1999	0
9	20241104	193200	304639126	1999	1999	1999	1999	0
10	20241104	193100	304639126	1999	1999	1999	1999	0
11	20241104	193000	304639126	1999	1999	1999	1999	0
12	20241104	192900	304639126	1999	1999	1999	1999	0
13	20241104	192800	304639126	1999	1999	1999	1999	0
14	20241104	192700	304639126	1999	1999	1999	1999	0
15	20241104	192600	304639126	1999	1999	1999	1999	0
16	20241104	192500	304639126	1999	1999	1999	1999	0
17	20241104	192400	304639126	1999	1999	1999	1999	0
18	20241104	192300	304639126	1999	1999	1999	1999	0
19	20241104	192200	304639126	1999	1999	1999	1999	0
20	20241104	192100	304639126	1999	1999	1999	1999	0
21	20241104	192000	304639126	1999	1999	1999	1999	0
22	20241104	191900	304639126	1999	1999	1999	1999	0
23	20241104	191800	304639126	1999	1999	1999	1999	0
24	20241104	191700	304639126	1999	1999	1999	1999	0
25	20241104	191600	304639126	1999	1999	1999	1999	0
26	20241104	191500	304639126	1999	1999	1999	1999	0
27	20241104	191400	304639126	1999	1999	1999	1999	0
28	20241104	191300	304639126	1999	1999	1999	1999	0
29	20241104	191200	304639126	1999	1999	1999	1999	0
30	20241104	191100	304639126	1999	1999	1999	1999	0
31	20241104	191000	304639126	1999	1999	1999	1999	0
32	20241104	190900	304639126	1999	1999	1999	1999	731
33	20241104	190800	304639126	1999	1999	1999	1999	0
34	20241104	190700	304639126	1999	1999	1999	1999	0
35	20241104	190600	304639126	1999	1999	1999	1999	0
36	20241104	190500	304639126	1999	1999	1999	1999	0
37	20241104	190400	304639126	1999	1999	1999	1999	0
38	20241104	190300	304639126	1999	1999	1999	1999	0
39	20241104	190200	304639126	1999	1999	1999	1999	0
40	20241104	190100	304639126	1999	1999	1999	1999	0
41	20241104	190000	304639126	1999	1999	1999	1999	0
42	20241104	185900	304639126	1999	1999	1999	1999	0
43	20241104	185800	304639126	1999	1999	1999	1999	0
44	20241104	185700	304639126	1999	1999	1999	1999	0
45	20241104	185600	304639126	1999	1999	1999	1999	0
46	20241104	185500	304639126	1999	1999	1999	1999	0
47	20241104	185400	304639126	1999	1999	1999	1999	0
48	20241104	185300	304639126	1999	1999	1999	1999	0
49	20241104	185200	304639126	1999	1999	1999	1999	0
50	20241104	185100	304639126	1999	1999	1999	1999	0
51	20241104	185000	304639126	1999	1999	1999	1999	0
52	20241104	184900	304639126	1999	1999	1999	1999	0
53	20241104	184800	304639126	1999	1999	1999	1999	0
54	20241104	184700	304639126	1999	1999	1999	1999	0
55	20241104	184600	304639126	1999	1999	1999	1999	0
56	20241104	184500	304639126	1999	1999	1999	1999	0
57	20241104	184400	304639126	1999	1999	1999	1999	0
58	20241104	184300	304639126	1999	1999	1999	1999	0
59	20241104	184200	304639126	1999	1999	1999	1999	0
60	20241104	184100	304639126	1999	1999	1999	1999	0
61	20241104	184000	304639126	1999	1999	1999	1999	0
62	20241104	183900	304639126	1999	1999	1999	1999	731
63	20241104	183800	304639126	1999	1999	1999	1999	0
64	20241104	183700	304639126	1999	1999	1999	1999	0
65	20241104	183600	304639126	1999	1999	1999	1999	0
66	20241104	183500	304639126	1999	1999	1999	1999	0
67	20241104	183400	304639126	1999	1999	1999	1999	0
68	20241104	183300	304639126	1999	1999	1999	1999	0
69	20241104	183200	304639126	1999	1999	1999	1999	0
70	20241104	183100	304639126	1999	1999	1999	1999	0
71	20241104	183000	304639126	1999	1999	1999	1999	0
72	20241104	182900	304639126	1999	1999	1999	1999	0
73	20241104	182800	304639126	1999	1999	1999	1999	0
74	20241104	182700	304639126	1999	1999	1999	1999	0
75	20241104	182600	304639126	1999	1999	1999	1999	0
76	20241104	182500	304639126	1999	1999	1999	1999	0
77	20241104	182400	304639126	1999	1999	1999	1999	0
78	20241104	182300	304639126	1999	1999	1999	1999	0
79	20241104	182200	304639126	1999	1999	1999	1999	0
80	20241104	182100	304639126	1999	1999	1999	1999	0
81	20241104	182000	304639126	1999	1999	1999	1999	0
82	20241104	181900	304639126	1999	1999	1999	1999	0
83	20241104	181800	304639126	1999	1999	1999	1999	0
84	20241104	181700	304639126	1999	1999	1999	1999	0
85	20241104	181600	304639126	1999	1999	1999	1999	0
86	20241104	181500	304639126	1999	1999	1999	1999	0
87	20241104	181400	304639126	1999	1999	1999	1999	0
88	20241104	181300	304639126	1999	1999	1999	1999	0
89	20241104	181200	304639126	1999	1999	1999	1999	0
90	20241104	181100	304639126	1999	1999	1999	1999	0
91	20241104	181000	304639126	1999	1999	1999	1999	0
92	20241104	180900	304639126	1999	1999	1999	1999	731
93	20241104	180800	304639126	1999	1999	1999	1999	0
94	20241104	180700	304639126	1999	1999	1999	1999	0
95	20241104	180600	304639126	1999	1999	1999	1999	0
96	20241104	180500	304639126	1999	1999	1999	1999	0
97	20241104	180400	304639126	1999	1999	1999	1999	0
98	20241104	180300	304639126	1999	1999	1999	1999	0
99	20241104	180200	304639126	1999	1999	1999	1999	0
100	20241104	180100	304639126	1999	1999	1999	1999	0
101	20241104	180000	304639126	1999	1999	1999	1999	0
102	20241104	175900	304639126	1999	1999	1999	1999	0
103	20241104	175800	304639126	1999	1999	1999	1999	0
104	20241104	175700	304639126	1999	1999	1999	1999	0
105	20241104	175600	304639126	1999	1999	1999	1999	0
106	20241104	175500	304639126	1999	1999	1999	1999	0
107	20241104	175400	304639126	1999	1999	1999	1999	0
108	20241104	175300	304639126	1999	1999	1999	1999	0
109	20241104	175200	304639126	1999	1999	1999	1999	0
110	20241104	175100	304639126	1999	1999	1999	1999	0
111	20241104	175000	304639126	1999	1999	1999	1999	0
112	20241104	174900	304639126	1999	1999	1999	1999	0
113	20241104	174800	304639126	1999	1999	1999	1999	0
114	20241104	174700	304639126	1999	1999	1999	1999	0
115	20241104	174600	304639126	1999	1999	1999	1999	0
116	20241104	174500	304639126	1999	1999	1999	1999	0
117	20241104	174400	304639126	1999	1999	1999	1999	0
118	20241104	174300	304639126	1999	1999	1999	1999	0
119	20241104	174200	304639126	1999	1999	1999	1999	0
120	20241104	174100	304639126	1999	1999	1999	1999	0
121	20241104	174000	304639126	1999	1999	1999	1999	0
122	20241104	173900	304639126	1999	1999	1999	1999	731
123	20241104	173800	304639126	1999	1999	1999	1999	0
124	20241104	173700	304639126	1999	1999	1999	1999	0
125	20241104	173600	304639126	1999	1999	1999	1999	0
126	20241104	173500	304639126	1999	1999	1999	1999	0
127	20241104	173400	304639126	1999	1999	1999	1999	0
128	20241104	173300	304639126	1999	1999	1999	1999	0
129	20241104	173200	304639126	1999	1999	1999	1999	0
130	20241104	173100	304639126	1999	1999	1999	1999	0
131	20241104	173000	304639126	1999	1999	1999	1999	0
132	20241104	172900	304639126	1999	1999	1999	1999	0
133	20241104	172800	304639126	1999	1999	1999	1999	0
134	20241104	172700	304639126	1999	1999	1999	1999	0
135	20241104	172600	304639126	1999	1999	1999	1999	0
136	20241104	172500	304639126	1999	1999	1999	1999	0
137	20241104	172400	304639126	1999	1999	1999	1999	0
138	20241104	172300	304639126	1999	1999	1999	1999	0
139	20241104	172200	304639126	1999	1999	1999	1999	0
140	20241104	172100	304639126	1999	1999	1999	1999	0
141	20241104	172000	304639126	1999	1999	1999	1999	0
142	20241104	171900	304639126	1999	1999	1999	1999	0
143	20241104	171800	304639126	1999	1999	1999	1999	0
144	20241104	171700	304639126	1999	1999	1999	1999	0
145	20241104	171600	304639126	1999	1999	1999	1999	0
146	20241104	171500	304639126	1999	1999	1999	1999	0
147	20241104	171400	304639126	1999	1999	1999	1999	0
148	20241104	171300	304639126	1999	1999	1999	1999	0
149	20241104	171200	304639126	1999	1999	1999	1999	0
150	20241104	171100	304639126	1999	1999	1999	1999	0
151	20241104	171000	304639126	1999	1999	1999	1999	0
152	20241104	170900	304639126	1999	1999	1999	1999	731
153	20241104	170800	304639126	1999	1999	1999	1999	0
154	20241104	170700	304639126	1999	1999	1999	1999	0
155	20241104	170600	304639126	1999	1999	1999	1999	0
156	20241104	170500	304639126	1999	1999	1999	1999	0
157	20241104	170400	304639126	1999	1999	1999	1999	0
158	20241104	170300	304639126	1999	1999	1999	1999	0
159	20241104	170200	304639126	1999	1999	1999	1999	0
160	20241104	170100	304639126	1999	1999	1999	1999	0
161	20241104	170000	304639126	1999	1999	1999	1999	0
162	20241104	165900	304639126	1999	1999	1999	1999	0
163	20241104	165800	304639126	1999	1999	1999	1999	0
164	20241104	165700	304639126	1999	1999	1999	1999	0
165	20241104	165600	304639126	1999	1999	1999	1999	0
166	20241104	165500	304639126	1999	1999	1999	1999	0
167	20241104	165400	304639126	1999	1999	1999	1999	0
168	20241104	165300	304639126	1999	1999	1999	1999	0
169	20241104	165200	304639126	1999	1999	1999	1999	0
170	20241104	165100	304639126	1999	1999	1999	1999	0
171	20241104	165000	304639126	1999	1999	1999	1999	0
172	20241104	164900	304639126	1999	1999	1999	1999	0
173	20241104	164800	304639126	1999	1999	1999	1999	0
174	20241104	164700	304639126	1999	1999	1999	1999	0
175	20241104	164600	304639126	1999	1999	1999	1999	0
176	20241104	164500	304639126	1999	1999	1999	1999	0
177	20241104	164400	304639126	1999	1999	1999	1999	0
178	20241104	164300	304639126	1999	1999	1999	1999	0
179	20241104	164200	304639126	1999	1999	1999	1999	0
180	20241104	164100	304639126	1999	1999	1999	1999	0
181	20241104	164000	304639126	1999	1999	1999	1999	0
182	20241104	163900	304639126	1999	1999	1999	1999	731
183	20241104	163800	304639126	1999	1999	1999	1999	0
184	20241104	163700	304639126	1999	1999	1999	1999	0
185	20241104	163600	304639126	1999	1999	1999	1999	0
186	20241104	163500	304639126	1999	1999	1999	1999	0
187	20241104	163400	304639126	1999	1999	1999	1999	0
188	20241104	163300	304639126	1999	1999	1999	1999	0
189	20241104	163200	304639126	1999	1999	1999	1999	0
190	20241104	163100	304639126	1999	1999	1999	1999	0
191	20241104	163000	304639126	1999	1999	1999	1999	0
192	20241104	162900	304639126	1999	1999	1999	1999	0
193	20241104	162800	304639126	1999	1999	1999	1999	0
194	20241104	162700	304639126	1999	1999	1999	1999	0
195	20241104	162600	304639126	1999	1999	1999	1999	0
196	20241104	162500	304639126	1999	1999	1999	1999	0
197	20241104	162400	304639126	1999	1999	1999	1999	0
198	20241104	162300	304639126	1999	1999	1999	1999	0
199	20241104	162200	304639126	1999	1999	1999	1999	0
200	20241104	162100	304639126	1999	1999	1999	1999	0
201	20241104	162000	304639126	1999	1999	1999	1999	0
202	20241104	161900	304639126	1999	1999	1999	1999	0
203	20241104	161800	304639126	1999	1999	1999	1999	0
204	20241104	161700	304639126	1999	1999	1999	1999	0
205	20241104	161600	304639126	1999	1999	1999	1999	0
206	20241104	161500	304639126	1999	1999	1999	1999	0
207	20241104	161400	304639126	1999	1999	1999	1999	0
208	20241104	161300	304639126	1999	1999	1999	1999	0
209	20241104	161200	304639126	1999	1999	1999	1999	0
210	20241104	161100	304639126	1999	1999	1999	1999	0
211	20241104	161000	304639126	1999	1999	1999	1999	0
212	20241104	160900	304639126	1999	1999	1999	1999	731
213	20241104	160800	304639126	1999	1999	1999	1999	0
214	20241104	160700	304639126	1999	1999	1999	1999	0
215	20241104	160600	304639126	1999	1999	1999	1999	0
216	20241104	160500	304639126	1999	1999	1999	1999	0
217	20241104	160400	304639126	1999	1999	1999	1999	0
218	20241104	160300	304639126	1999	1999	1999	1999	0
219	20241104	160200	304639126	1999	1999	1999	1999	0
220	20241104	160100	304639126	1999	1999	1999	1999	0
221	20241104	160000	304639126	1999	1999	1999	1999	0
222	20241104	155900	304639126	1999	1999	1999	1999	0
223	20241104	155800	304639126	1999	1999	1999	1999	0
224	20241104	155700	304639126	1999	1999	1999	1999	0
225	20241104	155600	304639126	1999	1999	1999	1999	0
226	20241104	155500	304639126	1999	1999	1999	1999	0
227	20241104	155400	304639126	1999	1999	1999	1999	0
228	20241104	155300	304639126	1999	1999	1999	1999	0
229	20241104	155200	304639126	1999	1999	1999	1999	0
230	20241104	155100	304639126	1999	1999	1999	1999	0
231	20241104	155000	304639126	1999	1999	1999	1999	0
232	20241104	154900	304639126	1999	1999	1999	1999	0
233	20241104	154800	304639126	1999	1999	1999	1999	0
234	20241104	154700	304639126	1999	1999	1999	1999	0
235	20241104	154600	304639126	1999	1999	1999	1999	0
236	20241104	154500	304639126	1999	1999	1999	1999	0
237	20241104	154400	304639126	1999	1999	1999	1999	0
238	20241104	154300	304639126	1999	1999	1999	1999	0
239	20241104	154200	304639126	1999	1999	1999	1999	0
240	20241104	154100	304639126	1999	1999	1999	1999	0
241	20241104	154000	304639126	1999	1999	1999	1999	0
242	20241104	153900	304639126	1999	1999	1999	1999	731
243	20241104	153800	304639126	1999	1999	1999	1999	0
244	20241104	153700	304639126	1999	1999	1999	1999	0
245	20241104	153600	304639126	1999	1999	1999	1999	0
246	20241104	153500	304639126	1999	1999	1999	1999	0
247	20241104	153400	304639126	1999	1999	1999	1999	0
248	20241104	153300	304639126	1999	1999	1999	1999	0
249	20241104	153200	304639126	1999	1999	1999	1999	0
250	20241104	153100	304639126	1999	1999	1999	1999	0
251	20241104	153000	304639126	1999	1999	1999	1999	731
252	20241104	152900	303177857	2000	2000	2000	2000	0
253	20241104	152800	303177857	2000	2000	2000	2000	0
254	20241104	152700	303177857	2000	2000	2000	2000	0
255	20241104	152600	303177857	2000	2000	2000	2000	0
256	20241104	152500	303177857	2000	2000	2000	2000	0
257	20241104	152400	303177857	2000	2000	2000	2000	0
258	20241104	152300	303177857	2000	2000	2000	2000	0
259	20241104	152200	303177857	2000	2000	2000	2000	0
260	20241104	152100	303177857	2000	2000	2000	2000	0
261	20241104	152000	303177857	2000	2000	2000	2000	0
262	20241104	151900	303177857	2000	2000	2000	2000	10
263	20241104	151800	303157857	2000	2000	2000	2000	10
264	20241104	151700	303137857	2000	2000	2000	2000	500
265	20241104	151600	302137857	2000	2000	2000	2000	0
266	20241104	151500	302137857	2000	2000	2015	2000	15131
267	20241104	151400	271845857	2000	2000	2000	2000	14446
268	20241104	151300	242953857	2010	2010	2010	2010	300
269	20241104	151200	242350857	2015	2015	2015	2015	0
270	20241104	151100	242350857	2015	2015	2015	2015	0
271	20241104	151000	242350857	2015	2010	2015	1997	1823
272	20241104	150900	238694229	2010	2010	2010	2010	377
273	20241104	150800	237936459	2010	2010	2010	2010	991
274	20241104	150700	235944549	2010	2010	2010	2010	20
275	20241104	150600	235904349	2005	2005	2005	2005	88
276	20241104	150500	235727909	2010	2010	2010	2010	31
277	20241104	150400	235665599	2010	2010	2010	2010	0
278	20241104	150300	235665599	2010	2010	2010	2010	375
279	20241104	150200	234911849	2015	2010	2015	2010	519
280	20241104	150100	233866109	2010	2010	2010	2010	59
281	20241104	150000	233747519	2010	2010	2010	2010	66
282	20241104	145900	233614859	2010	2010	2010	2010	776
283	20241104	145800	232055099	2010	2010	2010	2010	85
284	20241104	145700	231884249	2010	1998	2010	1998	15230
285	20241104	145600	201415744	1998	1996	1998	1996	500
286	20241104	145500	200416886	1996	1996	1996	1996	28
287	20241104	145400	200360998	1995	1995	1995	1995	0
288	20241104	145300	200360998	1995	1992	1995	1992	4060
289	20241104	145200	192270039	1992	1992	1992	1992	0
290	20241104	145100	192270039	1992	1992	1992	1992	0
291	20241104	145000	192270039	1992	1992	1992	1992	59
292	20241104	144900	192152511	1993	1989	1993	1989	8492
293	20241104	144800	175239333	1990	1990	1990	1990	0
294	20241104	144700	175239333	1990	1990	1990	1990	0
295	20241104	144600	175239333	1990	1990	1990	1990	0
296	20241104	144500	175239333	1990	1990	1990	1990	0
297	20241104	144400	175239333	1990	1990	1990	1990	0
298	20241104	144300	175239333	1990	1990	1990	1990	0
299	20241104	144200	175239333	1990	1990	1990	1990	280
300	20241104	144100	174682133	1983	1983	1983	1983	0
301	20241104	144000	174682133	1983	1983	1983	1983	1
302	20241104	143900	174680150	1982	1982	1982	1982	13
303	20241104	143800	174654384	1990	1990	1990	1990	0
304	20241104	143700	174654384	1990	1990	1990	1990	0
305	20241104	143600	174654384	1990	1990	1990	1990	2
306	20241104	143500	174650404	1982	1982	1982	1982	1
307	20241104	143400	174648422	1987	1987	1987	1987	0
308	20241104	143300	174648422	1987	1986	1987	1986	801
309	20241104	143200	173057236	1981	1981	1981	1981	0
310	20241104	143100	173057236	1981	1981	1981	1981	37
311	20241104	143000	172983939	1981	1981	1981	1981	0
312	20241104	142900	172983939	1981	1981	1981	1981	0
313	20241104	142800	172983939	1981	1981	1981	1981	0
314	20241104	142700	172983939	1981	1981	1981	1981	0
315	20241104	142600	172983939	1981	1981	1981	1981	0
316	20241104	142500	172983939	1981	1981	1981	1981	0
317	20241104	142400	172983939	1981	1981	1981	1981	200
318	20241104	142300	172587739	1980	1980	1980	1980	0
319	20241104	142200	172587739	1980	1980	1980	1980	0
320	20241104	142100	172587739	1980	1980	1980	1980	0
321	20241104	142000	172587739	1980	1980	1980	1980	0
322	20241104	141900	172587739	1980	1980	1980	1980	0
323	20241104	141800	172587739	1980	1980	1980	1980	5
324	20241104	141700	172577839	1991	1991	1991	1991	0
325	20241104	141600	172577839	1991	1991	1991	1991	0
326	20241104	141500	172577839	1991	1991	1991	1991	0
327	20241104	141400	172577839	1991	1991	1991	1991	0
328	20241104	141300	172577839	1991	1991	1991	1991	1
329	20241104	141200	172575848	1980	1980	1980	1980	0
330	20241104	141100	172575848	1980	1980	1980	1980	0
331	20241104	141000	172575848	1980	1991	1991	1980	202
332	20241104	140900	172175866	1981	1981	1981	1981	0
333	20241104	140800	172175866	1981	1981	1981	1981	0
334	20241104	140700	172175866	1981	1981	1981	1981	0
335	20241104	140600	172175866	1981	1981	1981	1981	0
336	20241104	140500	172175866	1981	1981	1981	1981	0
337	20241104	140400	172175866	1981	1983	1983	1981	1480
338	20241104	140300	169243983	1981	1981	1981	1981	0
339	20241104	140200	169243983	1981	1981	1981	1981	0
340	20241104	140100	169243983	1981	1981	1981	1981	0
341	20241104	140000	169243983	1981	1981	1981	1981	0
342	20241104	135900	169243983	1981	1981	1981	1981	0
343	20241104	135800	169243983	1981	1981	1981	1981	0
344	20241104	135700	169243983	1981	1985	1985	1981	5
345	20241104	135600	169234068	1991	1991	1991	1991	0
346	20241104	135500	169234068	1991	1991	1991	1991	0
347	20241104	135400	169234068	1991	1991	1991	1991	0
348	20241104	135300	169234068	1991	1991	1991	1991	0
349	20241104	135200	169234068	1991	1991	1991	1991	0
350	20241104	135100	169234068	1991	1991	1991	1991	0
351	20241104	135000	169234068	1991	1991	1991	1991	0
352	20241104	134900	169234068	1991	1991	1991	1991	0
353	20241104	134800	169234068	1991	1991	1991	1991	0
354	20241104	134700	169234068	1991	1991	1991	1991	0
355	20241104	134600	169234068	1991	1991	1991	1991	0
356	20241104	134500	169234068	1991	1991	1991	1991	57
357	20241104	134400	169120581	1986	1986	1986	1986	0
358	20241104	134300	169120581	1986	1986	1986	1986	0
359	20241104	134200	169120581	1986	1987	1988	1986	4
360	20241104	134100	169112634	1992	1992	1992	1992	0
361	20241104	134000	169112634	1992	1992	1992	1992	0
362	20241104	133900	169112634	1992	1992	1992	1992	0
363	20241104	133800	169112634	1992	1992	1992	1992	0
364	20241104	133700	169112634	1992	1992	1992	1992	0
365	20241104	133600	169112634	1992	1992	1992	1992	0
366	20241104	133500	169112634	1992	1992	1992	1992	0
367	20241104	133400	169112634	1992	1992	1992	1992	150
368	20241104	133300	168813834	1992	1992	1992	1992	0
369	20241104	133200	168813834	1992	1992	1992	1992	0
370	20241104	133100	168813834	1992	1992	1992	1992	0
371	20241104	133000	168813834	1992	1992	1992	1992	0
372	20241104	132900	168813834	1992	1992	1992	1992	0
373	20241104	132800	168813834	1992	1992	1992	1992	0
374	20241104	132700	168813834	1992	1992	1992	1992	0
375	20241104	132600	168813834	1992	1992	1992	1992	0
376	20241104	132500	168813834	1992	1992	1992	1992	200
377	20241104	132400	168415434	1992	1992	1992	1992	0
378	20241104	132300	168415434	1992	1992	1992	1992	0
379	20241104	132200	168415434	1992	1992	1992	1992	0
380	20241104	132100	168415434	1992	1992	1992	1992	0
381	20241104	132000	168415434	1992	1992	1992	1992	0
382	20241104	131900	168415434	1992	1992	1992	1992	0
383	20241104	131800	168415434	1992	1992	1992	1992	0
384	20241104	131700	168415434	1992	1990	1992	1990	3016
385	20241104	131600	162413172	1989	1989	1989	1989	0
386	20241104	131500	162413172	1989	1988	1989	1988	1000
387	20241104	131400	160424962	1976	1976	1976	1976	10
388	20241104	131300	160405202	1987	1987	1987	1987	0
389	20241104	131200	160405202	1987	1987	1987	1987	0
390	20241104	131100	160405202	1987	1986	1987	1986	102
391	20241104	131000	160202530	1986	1984	1986	1984	1300
392	20241104	130900	157622730	1984	1984	1984	1984	960
393	20241104	130800	155718090	1982	1981	1983	1981	1763
394	20241104	130700	152224481	1971	1971	1971	1971	0
395	20241104	130600	152224481	1971	1971	1971	1971	0
396	20241104	130500	152224481	1971	1971	1971	1971	652
397	20241104	130400	150939389	1975	1975	1975	1975	0
398	20241104	130300	150939389	1975	1975	1975	1975	0
399	20241104	130200	150939389	1975	1975	1975	1975	0
400	20241104	130100	150939389	1975	1975	1975	1975	0
401	20241104	130000	150939389	1975	1975	1975	1975	30
402	20241104	125900	150880139	1970	1970	1970	1970	0
403	20241104	125800	150880139	1970	1970	1970	1970	0
404	20241104	125700	150880139	1970	1970	1970	1970	0
405	20241104	125600	150880139	1970	1970	1970	1970	0
406	20241104	125500	150880139	1970	1970	1970	1970	0
407	20241104	125400	150880139	1970	1970	1970	1970	0
408	20241104	125300	150880139	1970	1970	1970	1970	0
409	20241104	125200	150880139	1970	1970	1970	1970	14
410	20241104	125100	150852559	1970	1970	1970	1970	0
411	20241104	125000	150852559	1970	1970	1970	1970	0
412	20241104	124900	150852559	1970	1970	1970	1970	0
413	20241104	124800	150852559	1970	1970	1970	1970	0
414	20241104	124700	150852559	1970	1970	1970	1970	10
415	20241104	124600	150832859	1992	1992	1992	1992	0
416	20241104	124500	150832859	1992	1992	1992	1992	0
417	20241104	124400	150832859	1992	1992	1992	1992	0
418	20241104	124300	150832859	1992	1992	1992	1992	0
419	20241104	124200	150832859	1992	1992	1992	1992	5
420	20241104	124100	150822899	1993	1993	1993	1993	0
421	20241104	124000	150822899	1993	1993	1993	1993	1
422	20241104	123900	150820906	1993	1993	1993	1993	0
423	20241104	123800	150820906	1993	1993	1993	1993	1
424	20241104	123700	150818913	1995	1995	1995	1995	0
425	20241104	123600	150818913	1995	1995	1995	1995	0
426	20241104	123500	150818913	1995	1985	1995	1985	98
427	20241104	123400	150623683	1954	1954	1954	1954	0
428	20241104	123300	150623683	1954	1971	1971	1954	2000
429	20241104	123200	146702137	1980	1980	1980	1980	0
430	20241104	123100	146702137	1980	1980	1980	1980	0
431	20241104	123000	146702137	1980	1980	1980	1980	0
432	20241104	122900	146702137	1980	1980	1980	1980	0
433	20241104	122800	146702137	1980	1980	1980	1980	0
434	20241104	122700	146702137	1980	1980	1980	1980	0
435	20241104	122600	146702137	1980	1980	1980	1980	0
436	20241104	122500	146702137	1980	1980	1980	1980	0
437	20241104	122400	146702137	1980	1980	1980	1980	710
438	20241104	122300	145296337	1980	1980	1980	1980	0
439	20241104	122200	145296337	1980	1980	1980	1980	0
440	20241104	122100	145296337	1980	1980	1980	1980	0
441	20241104	122000	145296337	1980	1980	1980	1980	0
442	20241104	121900	145296337	1980	1980	1980	1980	1
443	20241104	121800	145294357	1980	1980	1980	1980	2
444	20241104	121700	145290397	1979	1979	1979	1979	0
445	20241104	121600	145290397	1979	1979	1979	1979	1
446	20241104	121500	145288418	1976	1976	1976	1976	1550
447	20241104	121400	142225618	1976	1976	1976	1976	0
448	20241104	121300	142225618	1976	1976	1976	1976	0
449	20241104	121200	142225618	1976	1976	1976	1976	0
450	20241104	121100	142225618	1976	1975	1976	1975	1028
451	20241104	121000	140195164	1975	1975	1975	1975	0
452	20241104	120900	140195164	1975	1975	1975	1975	0
453	20241104	120800	140195164	1975	1975	1975	1975	0
454	20241104	120700	140195164	1975	1975	1975	1975	0
455	20241104	120600	140195164	1975	1972	1975	1972	1891
456	20241104	120500	136464712	1972	1972	1972	1972	0
457	20241104	120400	136464712	1972	1972	1972	1972	0
458	20241104	120300	136464712	1972	1972	1972	1972	0
459	20241104	120200	136464712	1972	1972	1972	1972	0
460	20241104	120100	136464712	1972	1972	1972	1972	0
461	20241104	120000	136464712	1972	1972	1972	1972	0
462	20241104	115900	136464712	1972	1972	1972	1972	0
463	20241104	115800	136464712	1972	1972	1972	1972	0
464	20241104	115700	136464712	1972	1971	1972	1971	900
465	20241104	115600	134690712	1971	1971	1971	1971	0
466	20241104	115500	134690712	1971	1961	1971	1961	4016
467	20241104	115400	126791671	1950	1950	1950	1950	0
468	20241104	115300	126791671	1950	1950	1950	1950	0
469	20241104	115200	126791671	1950	1950	1950	1950	0
470	20241104	115100	126791671	1950	1950	1950	1950	0
471	20241104	115000	126791671	1950	1950	1950	1950	0
472	20241104	114900	126791671	1950	1950	1950	1950	0
473	20241104	114800	126791671	1950	1950	1950	1950	0
474	20241104	114700	126791671	1950	1950	1950	1950	0
475	20241104	114600	126791671	1950	1950	1950	1950	0
476	20241104	114500	126791671	1950	1950	1950	1950	0
477	20241104	114400	126791671	1950	1950	1950	1950	0
478	20241104	114300	126791671	1950	1950	1950	1950	0
479	20241104	114200	126791671	1950	1950	1950	1950	0
480	20241104	114100	126791671	1950	1950	1950	1950	0
481	20241104	114000	126791671	1950	1950	1950	1950	0
482	20241104	113900	126791671	1950	1950	1950	1950	0
483	20241104	113800	126791671	1950	1950	1950	1950	0
484	20241104	113700	126791671	1950	1950	1950	1950	0
485	20241104	113600	126791671	1950	1950	1950	1950	0
486	20241104	113500	126791671	1950	1950	1950	1950	0
487	20241104	113400	126791671	1950	1950	1950	1950	0
488	20241104	113300	126791671	1950	1950	1950	1950	0
489	20241104	113200	126791671	1950	1950	1950	1950	0
490	20241104	113100	126791671	1950	1950	1950	1950	0
491	20241104	113000	126791671	1950	1950	1950	1950	1
492	20241104	112900	126789721	1961	1961	1961	1961	0
493	20241104	112800	126789721	1961	1961	1961	1961	0
494	20241104	112700	126789721	1961	1961	1961	1961	0
495	20241104	112600	126789721	1961	1961	1961	1961	0
496	20241104	112500	126789721	1961	1961	1961	1961	1
497	20241104	112400	126787760	1960	1960	1960	1960	0
498	20241104	112300	126787760	1960	1960	1960	1960	0
499	20241104	112200	126787760	1960	1960	1960	1960	0
500	20241104	112100	126787760	1960	1960	1960	1960	10
501	20241104	112000	126768160	1959	1959	1959	1959	0
502	20241104	111900	126768160	1959	1958	1959	1958	255
503	20241104	111800	126268676	1959	1959	1959	1959	0
504	20241104	111700	126268676	1959	1959	1959	1959	1
505	20241104	111600	126266717	1951	1951	1951	1951	0
506	20241104	111500	126266717	1951	1951	1951	1951	0
507	20241104	111400	126266717	1951	1951	1951	1951	30
508	20241104	111300	126208187	1951	1951	1951	1951	0
509	20241104	111200	126208187	1951	1951	1951	1951	0
510	20241104	111100	126208187	1951	1951	1951	1951	0
511	20241104	111000	126208187	1951	1951	1951	1951	400
512	20241104	110900	125427787	1938	1938	1938	1938	0
513	20241104	110800	125427787	1938	1938	1938	1938	0
514	20241104	110700	125427787	1938	1938	1938	1938	0
515	20241104	110600	125427787	1938	1938	1938	1938	0
516	20241104	110500	125427787	1938	1938	1938	1938	0
517	20241104	110400	125427787	1938	1940	1940	1938	1000
518	20241104	110300	123488385	1951	1950	1951	1950	100
519	20241104	110200	123293287	1950	1939	1950	1938	3202
520	20241104	110100	117086245	1937	1946	1946	1937	14115
521	20241104	110000	89684755	1967	1959	1967	1959	114
522	20241104	105900	89460849	1946	1950	1950	1946	300
523	20241104	105800	88876809	1960	1960	1960	1960	0
524	20241104	105700	88876809	1960	1960	1960	1960	0
525	20241104	105600	88876809	1960	1960	1960	1960	0
526	20241104	105500	88876809	1960	1960	1960	1960	0
527	20241104	105400	88876809	1960	1960	1960	1960	0
528	20241104	105300	88876809	1960	1960	1960	1960	0
529	20241104	105200	88876809	1960	1960	1960	1960	0
530	20241104	105100	88876809	1960	1960	1960	1960	103
531	20241104	105000	88674929	1968	1968	1968	1968	0
532	20241104	104900	88674929	1968	1968	1968	1968	0
533	20241104	104800	88674929	1968	1968	1968	1968	0
534	20241104	104700	88674929	1968	1968	1968	1968	0
535	20241104	104600	88674929	1968	1956	1968	1944	3300
536	20241104	104500	82250086	1968	1968	1968	1968	0
537	20241104	104400	82250086	1968	1968	1968	1968	0
538	20241104	104300	82250086	1968	1968	1968	1968	100
539	20241104	104200	82053286	1968	1968	1968	1968	0
540	20241104	104100	82053286	1968	1968	1968	1968	0
541	20241104	104000	82053286	1968	1962	1968	1962	2515
542	20241104	103900	77112809	1961	1960	1961	1960	1065
543	20241104	103800	75024375	1959	1959	1959	1959	924
544	20241104	103700	73214259	1959	1954	1959	1954	5573
545	20241104	103600	62318925	1954	1953	1954	1945	901
546	20241104	103500	60558880	1954	1954	1954	1954	0
547	20241104	103400	60558880	1954	1954	1954	1954	0
548	20241104	103300	60558880	1954	1954	1954	1954	0
549	20241104	103200	60558880	1954	1954	1954	1954	0
550	20241104	103100	60558880	1954	1954	1954	1954	1
551	20241104	103000	60556926	1945	1945	1945	1945	0
552	20241104	102900	60556926	1945	1945	1945	1945	30
553	20241104	102800	60498576	1949	1944	1949	1944	2390
554	20241104	102700	55846166	1946	1946	1946	1946	0
555	20241104	102600	55846166	1946	1941	1946	1941	311
556	20241104	102500	55242510	1946	1946	1946	1946	0
557	20241104	102400	55242510	1946	1946	1946	1946	0
558	20241104	102300	55242510	1946	1946	1946	1946	0
559	20241104	102200	55242510	1946	1946	1946	1946	0
560	20241104	102100	55242510	1946	1946	1946	1946	1
561	20241104	102000	55240564	1942	1942	1942	1942	1485
562	20241104	101900	52356694	1941	1941	1941	1941	0
563	20241104	101800	52356694	1941	1941	1941	1941	0
564	20241104	101700	52356694	1941	1941	1941	1941	0
565	20241104	101600	52356694	1941	1941	1941	1941	0
566	20241104	101500	52356694	1941	1941	1941	1941	0
567	20241104	101400	52356694	1941	1941	1941	1941	0
568	20241104	101300	52356694	1941	1941	1941	1941	0
569	20241104	101200	52356694	1941	1941	1941	1941	0
570	20241104	101100	52356694	1941	1941	1941	1941	10
571	20241104	101000	52337284	1927	1927	1927	1927	0
572	20241104	100900	52337284	1927	1927	1927	1927	0
573	20241104	100800	52337284	1927	1927	1927	1927	0
574	20241104	100700	52337284	1927	1928	1928	1927	101
575	20241104	100600	52142644	1928	1928	1928	1928	1
576	20241104	100500	52140716	1927	1927	1927	1927	0
577	20241104	100400	52140716	1927	1930	1930	1927	491
578	20241104	100300	51194338	1947	1947	1947	1947	0
579	20241104	100200	51194338	1947	1947	1947	1947	0
580	20241104	100100	51194338	1947	1947	1947	1947	0
581	20241104	100000	51194338	1947	1947	1947	1947	0
582	20241104	095900	51194338	1947	1947	1947	1947	0
583	20241104	095800	51194338	1947	1947	1947	1947	0
584	20241104	095700	51194338	1947	1947	1947	1947	2
585	20241104	095600	51190444	1932	1932	1932	1932	0
586	20241104	095500	51190444	1932	1932	1932	1932	0
587	20241104	095400	51190444	1932	1931	1932	1927	530
588	20241104	095300	50167988	1941	1941	1941	1941	100
589	20241104	095200	49973888	1941	1941	1941	1941	0
590	20241104	095100	49973888	1941	1941	1941	1941	200
591	20241104	095000	49585688	1941	1941	1941	1941	0
592	20241104	094900	49585688	1941	1942	1942	1941	100
593	20241104	094800	49391537	1957	1957	1957	1957	0
594	20241104	094700	49391537	1957	1957	1957	1957	1
595	20241104	094600	49389580	1931	1957	1957	1931	101
596	20241104	094500	49194523	1927	1946	1958	1927	700
597	20241104	094400	47840038	1927	1927	1927	1927	0
598	20241104	094300	47840038	1927	1927	1927	1927	0
599	20241104	094200	47840038	1927	1927	1927	1927	0
600	20241104	094100	47840038	1927	1927	1927	1927	0
601	20241104	094000	47840038	1927	1931	1931	1927	874
602	20241104	093900	46153812	1948	1948	1948	1948	400
603	20241104	093800	45374612	1948	1948	1948	1948	0
604	20241104	093700	45374612	1948	1948	1948	1948	21
605	20241104	093600	45333704	1948	1948	1948	1948	0
606	20241104	093500	45333704	1948	1948	1948	1948	0
607	20241104	093400	45333704	1948	1948	1948	1948	0
608	20241104	093300	45333704	1948	1947	1948	1947	500
609	20241104	093200	44360159	1949	1949	1949	1949	0
610	20241104	093100	44360159	1949	1949	1949	1949	0
611	20241104	093000	44360159	1949	1949	1949	1949	0
612	20241104	092900	44360159	1949	1935	1949	1926	2001
613	20241104	092800	40502159	1948	1948	1948	1948	0
614	20241104	092700	40502159	1948	1948	1948	1948	0
615	20241104	092600	40502159	1948	1948	1948	1948	150
616	20241104	092500	40209959	1948	1946	1948	1946	4871
617	20241104	092400	30721497	1948	1950	1950	1948	6
618	20241104	092300	30709799	1935	1935	1935	1935	90
619	20241104	092200	30535649	1936	1936	1936	1936	163
620	20241104	092100	30220081	1936	1936	1936	1936	4
621	20241104	092000	30212337	1958	1958	1958	1958	0
622	20241104	091900	30212337	1958	1958	1958	1958	136
623	20241104	091800	29946049	1958	1958	1958	1958	0
624	20241104	091700	29946049	1958	1958	1958	1958	10
625	20241104	091600	29926469	1959	1959	1959	1959	100
626	20241104	091500	29730569	1959	1959	1959	1959	0
627	20241104	091400	29730569	1959	1959	1959	1959	0
628	20241104	091300	29730569	1959	1959	1959	1959	0
629	20241104	091200	29730569	1959	1959	1959	1959	0
630	20241104	091100	29730569	1959	1946	1959	1946	1169
631	20241104	091000	27453446	1959	1959	1959	1959	10
632	20241104	090900	27433856	1950	1950	1950	1950	1501
633	20241104	090800	24506906	1949	1941	1949	1941	4452
634	20241104	090700	15864910	1940	1940	1940	1940	1199
635	20241104	090600	13538850	1941	1931	1941	1921	1145
636	20241104	090500	11320375	1930	1933	1933	1930	1675
637	20241104	090400	8085903	1941	1944	1944	1941	3542
638	20241104	090300	1208881	1949	1949	1949	1949	57
639	20241104	090200	1097788	1949	1949	1949	1949	0
640	20241104	090100	1097788	1949	1949	1949	1949	118
641	20241104	090000	867806	1949	1949	1949	1949	199