KissMeData/060570/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	193800	706068843	1936	1936	1936	1936	14764
3	20241104	193700	706068843	1936	1936	1936	1936	0
4	20241104	193600	706068843	1936	1936	1936	1936	0
5	20241104	193500	706068843	1936	1936	1936	1936	0
6	20241104	193400	706068843	1936	1936	1936	1936	0
7	20241104	193300	706068843	1936	1936	1936	1936	0
8	20241104	193200	706068843	1936	1936	1936	1936	0
9	20241104	193100	706068843	1936	1936	1936	1936	0
10	20241104	193000	706068843	1936	1936	1936	1936	0
11	20241104	192900	706068843	1936	1936	1936	1936	0
12	20241104	192800	706068843	1936	1936	1936	1936	0
13	20241104	192700	706068843	1936	1936	1936	1936	0
14	20241104	192600	706068843	1936	1936	1936	1936	0
15	20241104	192500	706068843	1936	1936	1936	1936	0
16	20241104	192400	706068843	1936	1936	1936	1936	0
17	20241104	192300	706068843	1936	1936	1936	1936	0
18	20241104	192200	706068843	1936	1936	1936	1936	0
19	20241104	192100	706068843	1936	1936	1936	1936	0
20	20241104	192000	706068843	1936	1936	1936	1936	0
21	20241104	191900	706068843	1936	1936	1936	1936	0
22	20241104	191800	706068843	1936	1936	1936	1936	0
23	20241104	191700	706068843	1936	1936	1936	1936	0
24	20241104	191600	706068843	1936	1936	1936	1936	0
25	20241104	191500	706068843	1936	1936	1936	1936	0
26	20241104	191400	706068843	1936	1936	1936	1936	0
27	20241104	191300	706068843	1936	1936	1936	1936	0
28	20241104	191200	706068843	1936	1936	1936	1936	0
29	20241104	191100	706068843	1936	1936	1936	1936	0
30	20241104	191000	706068843	1936	1936	1936	1936	0
31	20241104	190900	706068843	1936	1936	1936	1936	0
32	20241104	190800	706068843	1936	1936	1936	1936	14764
33	20241104	190700	706068843	1936	1936	1936	1936	0
34	20241104	190600	706068843	1936	1936	1936	1936	0
35	20241104	190500	706068843	1936	1936	1936	1936	0
36	20241104	190400	706068843	1936	1936	1936	1936	0
37	20241104	190300	706068843	1936	1936	1936	1936	0
38	20241104	190200	706068843	1936	1936	1936	1936	0
39	20241104	190100	706068843	1936	1936	1936	1936	0
40	20241104	190000	706068843	1936	1936	1936	1936	0
41	20241104	185900	706068843	1936	1936	1936	1936	0
42	20241104	185800	706068843	1936	1936	1936	1936	0
43	20241104	185700	706068843	1936	1936	1936	1936	0
44	20241104	185600	706068843	1936	1936	1936	1936	0
45	20241104	185500	706068843	1936	1936	1936	1936	0
46	20241104	185400	706068843	1936	1936	1936	1936	0
47	20241104	185300	706068843	1936	1936	1936	1936	0
48	20241104	185200	706068843	1936	1936	1936	1936	0
49	20241104	185100	706068843	1936	1936	1936	1936	0
50	20241104	185000	706068843	1936	1936	1936	1936	0
51	20241104	184900	706068843	1936	1936	1936	1936	0
52	20241104	184800	706068843	1936	1936	1936	1936	0
53	20241104	184700	706068843	1936	1936	1936	1936	0
54	20241104	184600	706068843	1936	1936	1936	1936	0
55	20241104	184500	706068843	1936	1936	1936	1936	0
56	20241104	184400	706068843	1936	1936	1936	1936	0
57	20241104	184300	706068843	1936	1936	1936	1936	0
58	20241104	184200	706068843	1936	1936	1936	1936	0
59	20241104	184100	706068843	1936	1936	1936	1936	0
60	20241104	184000	706068843	1936	1936	1936	1936	0
61	20241104	183900	706068843	1936	1936	1936	1936	0
62	20241104	183800	706068843	1936	1936	1936	1936	14764
63	20241104	183700	706068843	1936	1936	1936	1936	0
64	20241104	183600	706068843	1936	1936	1936	1936	0
65	20241104	183500	706068843	1936	1936	1936	1936	0
66	20241104	183400	706068843	1936	1936	1936	1936	0
67	20241104	183300	706068843	1936	1936	1936	1936	0
68	20241104	183200	706068843	1936	1936	1936	1936	0
69	20241104	183100	706068843	1936	1936	1936	1936	0
70	20241104	183000	706068843	1936	1936	1936	1936	0
71	20241104	182900	706068843	1936	1936	1936	1936	0
72	20241104	182800	706068843	1936	1936	1936	1936	0
73	20241104	182700	706068843	1936	1936	1936	1936	0
74	20241104	182600	706068843	1936	1936	1936	1936	0
75	20241104	182500	706068843	1936	1936	1936	1936	0
76	20241104	182400	706068843	1936	1936	1936	1936	0
77	20241104	182300	706068843	1936	1936	1936	1936	0
78	20241104	182200	706068843	1936	1936	1936	1936	0
79	20241104	182100	706068843	1936	1936	1936	1936	0
80	20241104	182000	706068843	1936	1936	1936	1936	0
81	20241104	181900	706068843	1936	1936	1936	1936	0
82	20241104	181800	706068843	1936	1936	1936	1936	0
83	20241104	181700	706068843	1936	1936	1936	1936	0
84	20241104	181600	706068843	1936	1936	1936	1936	0
85	20241104	181500	706068843	1936	1936	1936	1936	0
86	20241104	181400	706068843	1936	1936	1936	1936	0
87	20241104	181300	706068843	1936	1936	1936	1936	0
88	20241104	181200	706068843	1936	1936	1936	1936	0
89	20241104	181100	706068843	1936	1936	1936	1936	0
90	20241104	181000	706068843	1936	1936	1936	1936	0
91	20241104	180900	706068843	1936	1936	1936	1936	0
92	20241104	180800	706068843	1936	1936	1936	1936	14764
93	20241104	180700	706068843	1936	1936	1936	1936	0
94	20241104	180600	706068843	1936	1936	1936	1936	0
95	20241104	180500	706068843	1936	1936	1936	1936	0
96	20241104	180400	706068843	1936	1936	1936	1936	0
97	20241104	180300	706068843	1936	1936	1936	1936	0
98	20241104	180200	706068843	1936	1936	1936	1936	0
99	20241104	180100	706068843	1936	1936	1936	1936	0
100	20241104	180000	706068843	1936	1936	1936	1936	0
101	20241104	175900	706068843	1936	1936	1936	1936	0
102	20241104	175800	706068843	1936	1936	1936	1936	0
103	20241104	175700	706068843	1936	1936	1936	1936	0
104	20241104	175600	706068843	1936	1936	1936	1936	0
105	20241104	175500	706068843	1936	1936	1936	1936	0
106	20241104	175400	706068843	1936	1936	1936	1936	0
107	20241104	175300	706068843	1936	1936	1936	1936	0
108	20241104	175200	706068843	1936	1936	1936	1936	0
109	20241104	175100	706068843	1936	1936	1936	1936	0
110	20241104	175000	706068843	1936	1936	1936	1936	0
111	20241104	174900	706068843	1936	1936	1936	1936	0
112	20241104	174800	706068843	1936	1936	1936	1936	0
113	20241104	174700	706068843	1936	1936	1936	1936	0
114	20241104	174600	706068843	1936	1936	1936	1936	0
115	20241104	174500	706068843	1936	1936	1936	1936	0
116	20241104	174400	706068843	1936	1936	1936	1936	0
117	20241104	174300	706068843	1936	1936	1936	1936	0
118	20241104	174200	706068843	1936	1936	1936	1936	0
119	20241104	174100	706068843	1936	1936	1936	1936	0
120	20241104	174000	706068843	1936	1936	1936	1936	0
121	20241104	173900	706068843	1936	1936	1936	1936	0
122	20241104	173800	706068843	1936	1936	1936	1936	14764
123	20241104	173700	706068843	1936	1936	1936	1936	0
124	20241104	173600	706068843	1936	1936	1936	1936	0
125	20241104	173500	706068843	1936	1936	1936	1936	0
126	20241104	173400	706068843	1936	1936	1936	1936	0
127	20241104	173300	706068843	1936	1936	1936	1936	0
128	20241104	173200	706068843	1936	1936	1936	1936	0
129	20241104	173100	706068843	1936	1936	1936	1936	0
130	20241104	173000	706068843	1936	1936	1936	1936	0
131	20241104	172900	706068843	1936	1936	1936	1936	0
132	20241104	172800	706068843	1936	1936	1936	1936	0
133	20241104	172700	706068843	1936	1936	1936	1936	0
134	20241104	172600	706068843	1936	1936	1936	1936	0
135	20241104	172500	706068843	1936	1936	1936	1936	0
136	20241104	172400	706068843	1936	1936	1936	1936	0
137	20241104	172300	706068843	1936	1936	1936	1936	0
138	20241104	172200	706068843	1936	1936	1936	1936	0
139	20241104	172100	706068843	1936	1936	1936	1936	0
140	20241104	172000	706068843	1936	1936	1936	1936	0
141	20241104	171900	706068843	1936	1936	1936	1936	0
142	20241104	171800	706068843	1936	1936	1936	1936	0
143	20241104	171700	706068843	1936	1936	1936	1936	0
144	20241104	171600	706068843	1936	1936	1936	1936	0
145	20241104	171500	706068843	1936	1936	1936	1936	0
146	20241104	171400	706068843	1936	1936	1936	1936	0
147	20241104	171300	706068843	1936	1936	1936	1936	0
148	20241104	171200	706068843	1936	1936	1936	1936	0
149	20241104	171100	706068843	1936	1936	1936	1936	0
150	20241104	171000	706068843	1936	1936	1936	1936	0
151	20241104	170900	706068843	1936	1936	1936	1936	0
152	20241104	170800	706068843	1936	1936	1936	1936	14764
153	20241104	170700	706068843	1936	1936	1936	1936	0
154	20241104	170600	706068843	1936	1936	1936	1936	0
155	20241104	170500	706068843	1936	1936	1936	1936	0
156	20241104	170400	706068843	1936	1936	1936	1936	0
157	20241104	170300	706068843	1936	1936	1936	1936	0
158	20241104	170200	706068843	1936	1936	1936	1936	0
159	20241104	170100	706068843	1936	1936	1936	1936	0
160	20241104	170000	706068843	1936	1936	1936	1936	0
161	20241104	165900	706068843	1936	1936	1936	1936	0
162	20241104	165800	706068843	1936	1936	1936	1936	0
163	20241104	165700	706068843	1936	1936	1936	1936	0
164	20241104	165600	706068843	1936	1936	1936	1936	0
165	20241104	165500	706068843	1936	1936	1936	1936	0
166	20241104	165400	706068843	1936	1936	1936	1936	0
167	20241104	165300	706068843	1936	1936	1936	1936	0
168	20241104	165200	706068843	1936	1936	1936	1936	0
169	20241104	165100	706068843	1936	1936	1936	1936	0
170	20241104	165000	706068843	1936	1936	1936	1936	0
171	20241104	164900	706068843	1936	1936	1936	1936	0
172	20241104	164800	706068843	1936	1936	1936	1936	0
173	20241104	164700	706068843	1936	1936	1936	1936	0
174	20241104	164600	706068843	1936	1936	1936	1936	0
175	20241104	164500	706068843	1936	1936	1936	1936	0
176	20241104	164400	706068843	1936	1936	1936	1936	0
177	20241104	164300	706068843	1936	1936	1936	1936	0
178	20241104	164200	706068843	1936	1936	1936	1936	0
179	20241104	164100	706068843	1936	1936	1936	1936	0
180	20241104	164000	706068843	1936	1936	1936	1936	0
181	20241104	163900	706068843	1936	1936	1936	1936	0
182	20241104	163800	706068843	1936	1936	1936	1936	14764
183	20241104	163700	706068843	1936	1936	1936	1936	0
184	20241104	163600	706068843	1936	1936	1936	1936	0
185	20241104	163500	706068843	1936	1936	1936	1936	0
186	20241104	163400	706068843	1936	1936	1936	1936	0
187	20241104	163300	706068843	1936	1936	1936	1936	0
188	20241104	163200	706068843	1936	1936	1936	1936	0
189	20241104	163100	706068843	1936	1936	1936	1936	0
190	20241104	163000	706068843	1936	1936	1936	1936	0
191	20241104	162900	706068843	1936	1936	1936	1936	0
192	20241104	162800	706068843	1936	1936	1936	1936	0
193	20241104	162700	706068843	1936	1936	1936	1936	0
194	20241104	162600	706068843	1936	1936	1936	1936	0
195	20241104	162500	706068843	1936	1936	1936	1936	0
196	20241104	162400	706068843	1936	1936	1936	1936	0
197	20241104	162300	706068843	1936	1936	1936	1936	0
198	20241104	162200	706068843	1936	1936	1936	1936	0
199	20241104	162100	706068843	1936	1936	1936	1936	0
200	20241104	162000	706068843	1936	1936	1936	1936	0
201	20241104	161900	706068843	1936	1936	1936	1936	0
202	20241104	161800	706068843	1936	1936	1936	1936	0
203	20241104	161700	706068843	1936	1936	1936	1936	0
204	20241104	161600	706068843	1936	1936	1936	1936	0
205	20241104	161500	706068843	1936	1936	1936	1936	0
206	20241104	161400	706068843	1936	1936	1936	1936	0
207	20241104	161300	706068843	1936	1936	1936	1936	0
208	20241104	161200	706068843	1936	1936	1936	1936	0
209	20241104	161100	706068843	1936	1936	1936	1936	0
210	20241104	161000	706068843	1936	1936	1936	1936	0
211	20241104	160900	706068843	1936	1936	1936	1936	0
212	20241104	160800	706068843	1936	1936	1936	1936	14764
213	20241104	160700	706068843	1936	1936	1936	1936	0
214	20241104	160600	706068843	1936	1936	1936	1936	0
215	20241104	160500	706068843	1936	1936	1936	1936	0
216	20241104	160400	706068843	1936	1936	1936	1936	0
217	20241104	160300	706068843	1936	1936	1936	1936	0
218	20241104	160200	706068843	1936	1936	1936	1936	0
219	20241104	160100	706068843	1936	1936	1936	1936	0
220	20241104	160000	706068843	1936	1936	1936	1936	0
221	20241104	155900	706068843	1936	1936	1936	1936	0
222	20241104	155800	706068843	1936	1936	1936	1936	0
223	20241104	155700	706068843	1936	1936	1936	1936	0
224	20241104	155600	706068843	1936	1936	1936	1936	0
225	20241104	155500	706068843	1936	1936	1936	1936	0
226	20241104	155400	706068843	1936	1936	1936	1936	0
227	20241104	155300	706068843	1936	1936	1936	1936	0
228	20241104	155200	706068843	1936	1936	1936	1936	0
229	20241104	155100	706068843	1936	1936	1936	1936	0
230	20241104	155000	706068843	1936	1936	1936	1936	0
231	20241104	154900	706068843	1936	1936	1936	1936	0
232	20241104	154800	706068843	1936	1936	1936	1936	0
233	20241104	154700	706068843	1936	1936	1936	1936	0
234	20241104	154600	706068843	1936	1936	1936	1936	0
235	20241104	154500	706068843	1936	1936	1936	1936	0
236	20241104	154400	706068843	1936	1936	1936	1936	0
237	20241104	154300	706068843	1936	1936	1936	1936	0
238	20241104	154200	706068843	1936	1936	1936	1936	0
239	20241104	154100	706068843	1936	1936	1936	1936	0
240	20241104	154000	706068843	1936	1936	1936	1936	0
241	20241104	153900	706068843	1936	1936	1936	1936	0
242	20241104	153800	706068843	1936	1936	1936	1936	14764
243	20241104	153700	706068843	1936	1936	1936	1936	0
244	20241104	153600	706068843	1936	1936	1936	1936	0
245	20241104	153500	706068843	1936	1936	1936	1936	0
246	20241104	153400	706068843	1936	1936	1936	1936	0
247	20241104	153300	706068843	1936	1936	1936	1936	0
248	20241104	153200	706068843	1936	1936	1936	1936	0
249	20241104	153100	706068843	1936	1936	1936	1936	0
250	20241104	153000	706068843	1936	1936	1936	1936	14764
251	20241104	152900	677485739	1978	1978	1978	1978	0
252	20241104	152800	677485739	1978	1978	1978	1978	0
253	20241104	152700	677485739	1978	1978	1978	1978	0
254	20241104	152600	677485739	1978	1978	1978	1978	0
255	20241104	152500	677485739	1978	1978	1978	1978	0
256	20241104	152400	677485739	1978	1978	1978	1978	0
257	20241104	152300	677485739	1978	1978	1978	1978	0
258	20241104	152200	677485739	1978	1978	1978	1978	0
259	20241104	152100	677485739	1978	1978	1978	1978	0
260	20241104	152000	677485739	1978	1978	1978	1978	0
261	20241104	151900	677485739	1978	1979	2010	1978	4132
262	20241104	151800	669248978	1985	1953	1985	1953	5
263	20241104	151700	669239151	1955	1952	2025	1946	4398
264	20241104	151600	660540609	1954	1954	2030	1912	60767
265	20241104	151500	540461148	1958	1957	1958	1957	476
266	20241104	151400	539529360	1957	1958	1958	1957	792
267	20241104	151300	537979414	1958	1957	1958	1957	12
268	20241104	151200	537955929	1957	1958	1958	1957	503
269	20241104	151100	536971556	1958	1958	1958	1958	1
270	20241104	151000	536969598	1957	1951	1957	1951	312
271	20241104	150900	536359630	1958	1958	1958	1958	1
272	20241104	150800	536357672	1947	1947	1947	1947	0
273	20241104	150700	536357672	1947	1947	1947	1947	225
274	20241104	150600	535919597	1950	1946	1950	1946	1942
275	20241104	150500	532133100	1945	1945	1945	1945	138
276	20241104	150400	531864690	1944	1946	1950	1944	618
277	20241104	150300	530662596	1945	1950	1950	1945	600
278	20241104	150200	529494402	1950	1955	1955	1947	1477
279	20241104	150100	526611915	1954	1954	1954	1954	0
280	20241104	150000	526611915	1954	1954	1954	1954	0
281	20241104	145900	526611915	1954	1954	1954	1954	0
282	20241104	145800	526611915	1954	1955	1955	1954	11
283	20241104	145700	526590411	1954	1959	1959	1954	1057
284	20241104	145600	524520985	1960	1961	1961	1960	657
285	20241104	145500	523233120	1962	1962	1962	1961	328
286	20241104	145400	522589587	1963	1963	1963	1963	203
287	20241104	145300	522191098	1963	1963	1963	1963	3
288	20241104	145200	522185209	1963	1965	1965	1963	623
289	20241104	145100	520961201	1965	1965	1965	1965	2
290	20241104	145000	520957271	1964	1964	1964	1964	1
291	20241104	144900	520955307	1968	1968	1968	1968	1
292	20241104	144800	520953339	1968	1963	1968	1963	3
293	20241104	144700	520947445	1960	1961	1961	1960	50
294	20241104	144600	520849444	1961	1963	1963	1961	408
295	20241104	144500	520049336	1963	1963	1963	1963	11
296	20241104	144400	520027743	1963	1967	1968	1963	1501
297	20241104	144300	517074130	1968	1962	1968	1962	2
298	20241104	144200	517070200	1968	1964	1968	1964	270
299	20241104	144100	516539212	1965	1968	1968	1965	102
300	20241104	144000	516338779	1969	1960	1969	1960	101
301	20241104	143900	516140810	1960	1960	1960	1960	599
302	20241104	143800	514966770	1960	1963	1963	1960	779
303	20241104	143700	513438906	1962	1962	1962	1962	787
304	20241104	143600	511894812	1965	1964	1965	1964	1000
305	20241104	143500	509929821	1965	1965	1965	1965	1
306	20241104	143400	509927856	1963	1963	1963	1963	0
307	20241104	143300	509927856	1963	1963	1963	1963	0
308	20241104	143200	509927856	1963	1964	1964	1963	357
309	20241104	143100	509226718	1964	1964	1964	1964	0
310	20241104	143000	509226718	1964	1967	1967	1964	24
311	20241104	142900	509179579	1964	1964	1964	1964	3
312	20241104	142800	509173687	1964	1964	1964	1964	15
313	20241104	142700	509144227	1964	1964	1964	1964	50
314	20241104	142600	509046027	1967	1966	1967	1966	68
315	20241104	142500	508912338	1967	1967	1967	1966	144
316	20241104	142400	508629123	1966	1966	1966	1966	0
317	20241104	142300	508629123	1966	1966	1966	1966	0
318	20241104	142200	508629123	1966	1961	1966	1961	1749
319	20241104	142100	505191439	1966	1966	1966	1966	0
320	20241104	142000	505191439	1966	1966	1966	1966	1
321	20241104	141900	505189473	1961	1963	1963	1961	378
322	20241104	141800	504448171	1963	1963	1963	1963	10
323	20241104	141700	504428541	1965	1965	1965	1965	38
324	20241104	141600	504353871	1965	1965	1965	1965	0
325	20241104	141500	504353871	1965	1965	1965	1965	0
326	20241104	141400	504353871	1965	1965	1965	1965	0
327	20241104	141300	504353871	1965	1962	1965	1962	460
328	20241104	141200	503450151	1962	1962	1962	1962	1
329	20241104	141100	503448189	1962	1962	1962	1962	501
330	20241104	141000	502465227	1962	1962	1962	1962	112
331	20241104	140900	502245483	1961	1961	1961	1961	1
332	20241104	140800	502243522	1961	1961	1961	1961	0
333	20241104	140700	502243522	1961	1963	1963	1961	292
334	20241104	140600	501670767	1964	1964	1964	1964	1
335	20241104	140500	501668803	1964	1964	1964	1964	40
336	20241104	140400	501590243	1964	1964	1964	1964	0
337	20241104	140300	501590243	1964	1964	1964	1964	1
338	20241104	140200	501588279	1966	1966	1966	1966	117
339	20241104	140100	501358257	1966	1966	1966	1966	22
340	20241104	140000	501315005	1968	1968	1968	1968	0
341	20241104	135900	501315005	1968	1968	1968	1968	0
342	20241104	135800	501315005	1968	1967	1968	1967	206
343	20241104	135700	500909781	1965	1965	1965	1965	22
344	20241104	135600	500866551	1965	1965	1965	1965	0
345	20241104	135500	500866551	1965	1965	1965	1965	0
346	20241104	135400	500866551	1965	1965	1965	1965	0
347	20241104	135300	500866551	1965	1965	1965	1965	0
348	20241104	135200	500866551	1965	1965	1965	1965	0
349	20241104	135100	500866551	1965	1965	1965	1965	10
350	20241104	135000	500846901	1969	1969	1969	1969	0
351	20241104	134900	500846901	1969	1969	1969	1969	0
352	20241104	134800	500846901	1969	1969	1969	1969	1
353	20241104	134700	500844932	1968	1969	1969	1968	202
354	20241104	134600	500447395	1968	1968	1968	1968	1
355	20241104	134500	500445427	1969	1968	1969	1968	99
356	20241104	134400	500250594	1968	1968	1968	1968	0
357	20241104	134300	500250594	1968	1965	1968	1965	3
358	20241104	134200	500244693	1963	1961	1963	1961	5
359	20241104	134100	500234884	1961	1961	1965	1961	16
360	20241104	134000	500203492	1959	1959	1959	1959	160
361	20241104	133900	499890052	1961	1961	1961	1961	3
362	20241104	133800	499884169	1959	1961	1961	1959	208
363	20241104	133700	499476493	1959	1959	1959	1959	0
364	20241104	133600	499476493	1959	1960	1960	1959	620
365	20241104	133500	498261839	1960	1960	1960	1960	4
366	20241104	133400	498253999	1960	1960	1960	1960	1
367	20241104	133300	498252039	1969	1969	1969	1969	1
368	20241104	133200	498250070	1960	1960	1960	1960	3
369	20241104	133100	498244190	1968	1968	1968	1968	8
370	20241104	133000	498228446	1960	1963	1963	1960	853
371	20241104	132900	496556461	1966	1966	1966	1966	100
372	20241104	132800	496359861	1970	1970	1970	1970	0
373	20241104	132700	496359861	1970	1970	1970	1970	0
374	20241104	132600	496359861	1970	1969	1970	1969	50
375	20241104	132500	496261370	1970	1970	1970	1970	0
376	20241104	132400	496261370	1970	1970	1970	1970	1
377	20241104	132300	496259400	1970	1970	1970	1970	0
378	20241104	132200	496259400	1970	1968	1970	1968	128
379	20241104	132100	496007394	1968	1969	1969	1968	17
380	20241104	132000	495973925	1968	1967	1968	1957	753
381	20241104	131900	494494180	1967	1962	1967	1957	1143
382	20241104	131800	492252535	1964	1962	1964	1962	303
383	20241104	131700	491657861	1955	1955	1955	1955	1022
384	20241104	131600	489659851	1955	1955	1955	1955	0
385	20241104	131500	489659851	1955	1955	1955	1955	20
386	20241104	131400	489620751	1960	1960	1960	1960	0
387	20241104	131300	489620751	1960	1957	1960	1957	1660
388	20241104	131200	486367691	1957	1952	1957	1952	1106
389	20241104	131100	484205026	1952	1954	1954	1952	146
390	20241104	131000	483919951	1955	1955	1955	1955	2
391	20241104	130900	483916041	1952	1952	1952	1952	0
392	20241104	130800	483916041	1952	1952	1952	1952	0
393	20241104	130700	483916041	1952	1952	1952	1952	480
394	20241104	130600	482979081	1955	1954	1955	1954	5
395	20241104	130500	482969307	1955	1955	1955	1955	0
396	20241104	130400	482969307	1955	1953	1955	1949	3178
397	20241104	130300	476771346	1952	1953	1953	1952	85
398	20241104	130200	476605342	1953	1953	1953	1953	916
399	20241104	130100	474816394	1953	1953	1953	1953	20
400	20241104	130000	474777334	1953	1956	1956	1953	18
401	20241104	125900	474742138	1953	1953	1953	1953	0
402	20241104	125800	474742138	1953	1953	1953	1953	300
403	20241104	125700	474156238	1957	1957	1957	1957	132
404	20241104	125600	473897914	1957	1957	1957	1957	0
405	20241104	125500	473897914	1957	1957	1957	1957	0
406	20241104	125400	473897914	1957	1957	1957	1957	0
407	20241104	125300	473897914	1957	1957	1957	1957	0
408	20241104	125200	473897914	1957	1957	1957	1957	0
409	20241104	125100	473897914	1957	1957	1957	1957	1027
410	20241104	125000	471888075	1958	1958	1958	1958	14
411	20241104	124900	471860663	1962	1961	1962	1961	358
412	20241104	124800	471158283	1962	1962	1962	1962	0
413	20241104	124700	471158283	1962	1960	1962	1960	15
414	20241104	124600	471128863	1958	1958	1958	1958	2
415	20241104	124500	471124947	1958	1958	1958	1958	0
416	20241104	124400	471124947	1958	1958	1958	1958	17
417	20241104	124300	471091661	1958	1958	1958	1958	4
418	20241104	124200	471083829	1958	1958	1958	1958	132
419	20241104	124100	470825373	1962	1959	1962	1952	722
420	20241104	124000	469411242	1959	1956	1959	1956	1373
421	20241104	123900	466721876	1954	1954	1954	1954	1020
422	20241104	123800	464728796	1953	1953	1953	1953	0
423	20241104	123700	464728796	1953	1953	1953	1953	88
424	20241104	123600	464556932	1951	1951	1951	1951	41
425	20241104	123500	464476941	1951	1951	1951	1951	0
426	20241104	123400	464476941	1951	1953	1953	1951	3232
427	20241104	123300	458169575	1953	1953	1953	1953	0
428	20241104	123200	458169575	1953	1953	1953	1953	2
429	20241104	123100	458165669	1953	1957	1957	1953	1192
430	20241104	123000	455833005	1957	1951	1957	1951	27
431	20241104	122900	455780200	1950	1953	1953	1950	128
432	20241104	122800	455530292	1951	1951	1951	1951	0
433	20241104	122700	455530292	1951	1951	1951	1951	0
434	20241104	122600	455530292	1951	1951	1951	1951	0
435	20241104	122500	455530292	1951	1951	1951	1951	1
436	20241104	122400	455528341	1951	1951	1951	1951	0
437	20241104	122300	455528341	1951	1957	1957	1951	1257
438	20241104	122200	453075616	1955	1955	1955	1955	0
439	20241104	122100	453075616	1955	1955	1955	1955	100
440	20241104	122000	452880116	1955	1955	1955	1955	1407
441	20241104	121900	450129431	1955	1954	1955	1952	162
442	20241104	121800	449812971	1955	1955	1955	1955	0
443	20241104	121700	449812971	1955	1955	1955	1955	418
444	20241104	121600	448995781	1958	1956	1958	1956	5
445	20241104	121500	448985993	1955	1955	1955	1955	0
446	20241104	121400	448985993	1955	1955	1955	1955	227
447	20241104	121300	448542208	1955	1955	1955	1955	0
448	20241104	121200	448542208	1955	1955	1955	1955	10
449	20241104	121100	448522658	1956	1956	1956	1954	370
450	20241104	121000	447799638	1956	1959	1959	1956	1059
451	20241104	120900	445725211	1959	1959	1959	1959	4
452	20241104	120800	445717375	1958	1959	1959	1958	74
453	20241104	120700	445572482	1960	1960	1960	1960	100
454	20241104	120600	445376482	1960	1961	1961	1960	542
455	20241104	120500	444313644	1961	1963	1963	1961	20
456	20241104	120400	444274410	1963	1963	1963	1963	0
457	20241104	120300	444274410	1963	1963	1963	1963	0
458	20241104	120200	444274410	1963	1971	1971	1961	481
459	20241104	120100	443330287	1972	1972	1972	1972	0
460	20241104	120000	443330287	1972	1972	1972	1972	0
461	20241104	115900	443330287	1972	1972	1972	1972	0
462	20241104	115800	443330287	1972	1972	1972	1972	0
463	20241104	115700	443330287	1972	1972	1972	1972	4
464	20241104	115600	443322399	1972	1972	1972	1972	0
465	20241104	115500	443322399	1972	1972	1972	1972	0
466	20241104	115400	443322399	1972	1972	1972	1972	24
467	20241104	115300	443275071	1973	1973	1973	1973	1
468	20241104	115200	443273098	1965	1965	1965	1965	0
469	20241104	115100	443273098	1965	1965	1966	1965	298
470	20241104	115000	442687517	1966	1967	1967	1966	337
471	20241104	114900	442024943	1970	1970	1970	1970	15
472	20241104	114800	441995393	1970	1966	1970	1966	6
473	20241104	114700	441983593	1966	1966	1966	1966	0
474	20241104	114600	441983593	1966	1966	1966	1966	1
475	20241104	114500	441981627	1970	1969	1970	1969	578
476	20241104	114400	440843025	1969	1967	1969	1966	11
477	20241104	114300	440821390	1969	1964	1969	1964	299
478	20241104	114200	440233927	1964	1964	1964	1962	6
479	20241104	114100	440222147	1963	1964	1964	1963	8
480	20241104	114000	440206436	1963	1963	1963	1963	2
481	20241104	113900	440202510	1964	1964	1964	1964	1
482	20241104	113800	440200546	1964	1965	1965	1964	102
483	20241104	113700	440000117	1965	1970	1976	1965	282
484	20241104	113600	439444337	1970	1959	1970	1959	3613
485	20241104	113500	432350966	1959	1959	1959	1959	10
486	20241104	113400	432331376	1958	1959	1959	1958	121
487	20241104	113300	432094437	1958	1958	1958	1958	101
488	20241104	113200	431896679	1958	1957	1958	1957	70
489	20241104	113100	431759630	1956	1959	1959	1956	18
490	20241104	113000	431724372	1960	1959	1960	1959	214
491	20241104	112900	431305142	1959	1954	1959	1954	113
492	20241104	112800	431084076	1954	1954	1954	1954	405
493	20241104	112700	430292706	1954	1954	1954	1954	23
494	20241104	112600	430247764	1954	1954	1954	1954	52
495	20241104	112500	430146156	1954	1954	1954	1954	0
496	20241104	112400	430146156	1954	1956	1959	1954	851
497	20241104	112300	428481554	1954	1954	1954	1954	3
498	20241104	112200	428475692	1952	1951	1955	1951	1435
499	20241104	112100	425672652	1952	1947	1953	1947	3519
500	20241104	112000	418810187	1947	1947	1947	1947	200
501	20241104	111900	418420787	1941	1941	1941	1941	0
502	20241104	111800	418420787	1941	1946	1946	1941	41
503	20241104	111700	418341179	1946	1946	1946	1946	0
504	20241104	111600	418341179	1946	1946	1947	1946	1650
505	20241104	111500	415129182	1942	1942	1942	1942	6
506	20241104	111400	415117530	1942	1942	1942	1942	34
507	20241104	111300	415051502	1945	1939	1945	1938	10938
508	20241104	111200	393821374	1940	1940	1940	1940	10
509	20241104	111100	393801974	1939	1939	1939	1939	0
510	20241104	111000	393801974	1939	1940	1940	1939	206
511	20241104	110900	393402538	1940	1939	1940	1939	82
512	20241104	110800	393243459	1937	1937	1937	1937	0
513	20241104	110700	393243459	1937	1937	1937	1937	3
514	20241104	110600	393237648	1938	1938	1938	1938	1
515	20241104	110500	393235710	1937	1938	1938	1937	54
516	20241104	110400	393131059	1941	1941	1941	1941	0
517	20241104	110300	393131059	1941	1941	1941	1941	32
518	20241104	110200	393068947	1938	1938	1938	1938	1
519	20241104	110100	393067009	1938	1938	1938	1938	0
520	20241104	110000	393067009	1938	1938	1938	1937	116
521	20241104	105900	392842202	1938	1938	1938	1938	48
522	20241104	105800	392749178	1938	1938	1938	1938	489
523	20241104	105700	391801496	1938	1938	1938	1938	500
524	20241104	105600	390832496	1938	1938	1938	1938	0
525	20241104	105500	390832496	1938	1939	1939	1938	186
526	20241104	105400	390472021	1942	1938	1942	1938	30
527	20241104	105300	390413857	1938	1938	1938	1938	7
528	20241104	105200	390400291	1938	1938	1938	1938	1
529	20241104	105100	390398353	1944	1944	1944	1944	145
530	20241104	105000	390116473	1937	1933	1937	1933	73
531	20241104	104900	389975218	1933	1934	1934	1931	24
532	20241104	104800	389928864	1935	1936	1936	1935	534
533	20241104	104700	388895542	1936	1936	1936	1936	0
534	20241104	104600	388895542	1936	1936	1936	1936	0
535	20241104	104500	388895542	1936	1938	1940	1936	2114
536	20241104	104400	384802016	1939	1935	1939	1934	1552
537	20241104	104300	381797239	1934	1934	1934	1934	2
538	20241104	104200	381793371	1932	1934	1934	1932	62
539	20241104	104100	381673579	1936	1936	1936	1936	55
540	20241104	104000	381567099	1937	1937	1937	1937	518
541	20241104	103900	380563733	1929	1929	1929	1929	200
542	20241104	103800	380177933	1929	1935	1935	1929	1231
543	20241104	103700	377802229	1935	1935	1935	1935	1
544	20241104	103600	377800294	1936	1936	1936	1936	1
545	20241104	103500	377798358	1937	1937	1937	1937	6
546	20241104	103400	377786736	1930	1937	1937	1930	497
547	20241104	103300	376827147	1935	1936	1937	1935	3
548	20241104	103200	376821339	1937	1937	1937	1937	0
549	20241104	103100	376821339	1937	1938	1938	1937	12
550	20241104	103000	376798094	1938	1939	1939	1938	114
551	20241104	102900	376577049	1939	1940	1940	1939	30
552	20241104	102800	376518854	1940	1940	1940	1940	0
553	20241104	102700	376518854	1940	1940	1940	1940	43
554	20241104	102600	376435434	1940	1940	1940	1940	9
555	20241104	102500	376417974	1941	1941	1941	1941	52
556	20241104	102400	376317042	1948	1945	1948	1945	1000
557	20241104	102300	374370542	1941	1943	1946	1941	1853
558	20241104	102200	370767265	1943	1942	1943	1942	671
559	20241104	102100	369463686	1941	1938	1941	1938	2
560	20241104	102000	369459807	1936	1936	1936	1936	200
561	20241104	101900	369072607	1936	1938	1938	1936	1002
562	20241104	101800	367132733	1936	1939	1939	1936	1731
563	20241104	101700	363781363	1944	1937	1944	1937	1588
564	20241104	101600	360702468	1937	1937	1937	1937	22
565	20241104	101500	360659854	1937	1938	1938	1937	751
566	20241104	101400	359204417	1937	1937	1937	1937	156
567	20241104	101300	358902245	1937	1938	1938	1937	833
568	20241104	101200	357288131	1938	1942	1942	1938	5163
569	20241104	101100	347275377	1942	1939	1943	1939	1589
570	20241104	101000	344190472	1938	1938	1938	1938	1
571	20241104	100900	344188534	1936	1938	1940	1936	1697
572	20241104	100800	340896980	1938	1929	1938	1929	52
573	20241104	100700	340796222	1929	1932	1937	1928	473
574	20241104	100600	339882698	1937	1937	1937	1937	0
575	20241104	100500	339882698	1937	1937	1937	1937	115
576	20241104	100400	339659943	1937	1937	1937	1937	200
577	20241104	100300	339272543	1937	1937	1937	1937	55
578	20241104	100200	339166008	1927	1936	1936	1927	1165
579	20241104	100100	336916719	1936	1936	1936	1936	2291
580	20241104	100000	332481343	1936	1935	1936	1935	1880
581	20241104	095900	328841793	1927	1927	1927	1927	0
582	20241104	095800	328841793	1927	1927	1927	1927	20
583	20241104	095700	328803253	1935	1935	1935	1935	1
584	20241104	095600	328801318	1935	1935	1936	1935	323
585	20241104	095500	328176303	1936	1934	1936	1934	1084
586	20241104	095400	326079763	1935	1935	1935	1935	0
587	20241104	095300	326079763	1935	1935	1935	1935	53
588	20241104	095200	325977208	1930	1930	1930	1930	81
589	20241104	095100	325820878	1926	1927	1927	1920	5068
590	20241104	095000	316071471	1927	1926	1927	1926	484
591	20241104	094900	315139259	1942	1942	1942	1942	5
592	20241104	094800	315129549	1943	1943	1943	1943	1111
593	20241104	094700	312970876	1943	1937	1943	1937	713
594	20241104	094600	311588500	1936	1936	1936	1936	2
595	20241104	094500	311584628	1918	1942	1943	1918	668
596	20241104	094400	310293613	1936	1921	1936	1921	7539
597	20241104	094300	295776619	1912	1912	1912	1912	1188
598	20241104	094200	293505163	1913	1912	1913	1912	2262
599	20241104	094100	289178075	1913	1915	1915	1912	2541
600	20241104	094000	284316990	1916	1916	1916	1915	3464
601	20241104	093900	277683396	1916	1921	1923	1916	8933
602	20241104	093800	260548572	1920	1925	1925	1920	2709
603	20241104	093700	255347009	1927	1927	1927	1927	0
604	20241104	093600	255347009	1927	1920	1927	1920	120
605	20241104	093500	255116525	1919	1919	1919	1919	272
606	20241104	093400	254594557	1930	1929	1930	1929	51
607	20241104	093300	254496170	1931	1931	1931	1931	252
608	20241104	093200	254009558	1931	1920	1932	1918	2092
609	20241104	093100	249992662	1919	1924	1924	1918	4776
610	20241104	093000	240814979	1919	1919	1920	1915	9931
611	20241104	092900	221778166	1920	1926	1927	1919	11427
612	20241104	092800	199813483	1927	1930	1930	1927	953
613	20241104	092700	197974802	1925	1927	1930	1925	12078
614	20241104	092600	174682823	1928	1941	1941	1927	8995
615	20241104	092500	157281654	1940	1940	1942	1940	667
616	20241104	092400	155986640	1940	1941	1942	1939	10320
617	20241104	092300	135964183	1941	1957	1957	1941	11493
618	20241104	092200	113580362	1958	1962	1962	1956	4702
619	20241104	092100	104363429	1961	1967	1977	1961	3914
620	20241104	092000	96679574	1967	1983	1983	1967	12830
621	20241104	091900	71312853	1983	1987	1988	1983	3023
622	20241104	091800	65312532	1987	1992	1992	1987	1471
623	20241104	091700	62385108	1993	1995	1995	1993	363
624	20241104	091600	61661391	1993	1998	1998	1993	2522
625	20241104	091500	56631757	1995	1997	1997	1995	453
626	20241104	091400	55727420	1997	1996	1997	1996	322
627	20241104	091300	55084686	1997	1997	1997	1997	13
628	20241104	091200	55058725	1997	1998	1998	1995	925
629	20241104	091100	53211398	1996	1997	2000	1996	2749
630	20241104	091000	47716218	2000	1999	2000	1999	602
631	20241104	090900	46512454	2000	1995	2000	1995	62
632	20241104	090800	46388474	1995	1996	1996	1995	4092
633	20241104	090700	38221926	1996	1997	1997	1996	134
634	20241104	090600	37954355	1995	1995	1995	1995	119
635	20241104	090500	37716950	1995	1994	2010	1991	1653
636	20241104	090400	34415949	1998	1998	1999	1998	345
637	20241104	090300	33726428	1998	1994	1998	1992	1320
638	20241104	090200	31094325	1994	1986	1995	1985	2509
639	20241104	090100	26093909	1988	1990	1990	1985	2001
640	20241104	090000	22118604	1995	1987	1995	1985	11121