KissMeData/391710/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	212400	72713023	1955	1955	1955	1955	2021
3	20241108	212300	72713023	1955	1955	1955	1955	0
4	20241108	212200	72713023	1955	1955	1955	1955	0
5	20241108	212100	72713023	1955	1955	1955	1955	0
6	20241108	212000	72713023	1955	1955	1955	1955	0
7	20241108	211900	72713023	1955	1955	1955	1955	0
8	20241108	211800	72713023	1955	1955	1955	1955	0
9	20241108	211700	72713023	1955	1955	1955	1955	0
10	20241108	211600	72713023	1955	1955	1955	1955	0
11	20241108	211500	72713023	1955	1955	1955	1955	0
12	20241108	211400	72713023	1955	1955	1955	1955	0
13	20241108	211300	72713023	1955	1955	1955	1955	0
14	20241108	211200	72713023	1955	1955	1955	1955	0
15	20241108	211100	72713023	1955	1955	1955	1955	0
16	20241108	211000	72713023	1955	1955	1955	1955	0
17	20241108	210900	72713023	1955	1955	1955	1955	0
18	20241108	210800	72713023	1955	1955	1955	1955	0
19	20241108	210700	72713023	1955	1955	1955	1955	0
20	20241108	210600	72713023	1955	1955	1955	1955	0
21	20241108	210500	72713023	1955	1955	1955	1955	0
22	20241108	210400	72713023	1955	1955	1955	1955	0
23	20241108	210300	72713023	1955	1955	1955	1955	0
24	20241108	210200	72713023	1955	1955	1955	1955	0
25	20241108	210100	72713023	1955	1955	1955	1955	0
26	20241108	210000	72713023	1955	1955	1955	1955	0
27	20241108	205900	72713023	1955	1955	1955	1955	0
28	20241108	205800	72713023	1955	1955	1955	1955	0
29	20241108	205700	72713023	1955	1955	1955	1955	0
30	20241108	205600	72713023	1955	1955	1955	1955	0
31	20241108	205500	72713023	1955	1955	1955	1955	0
32	20241108	205400	72713023	1955	1955	1955	1955	2021
33	20241108	205300	72713023	1955	1955	1955	1955	0
34	20241108	205200	72713023	1955	1955	1955	1955	0
35	20241108	205100	72713023	1955	1955	1955	1955	0
36	20241108	205000	72713023	1955	1955	1955	1955	0
37	20241108	204900	72713023	1955	1955	1955	1955	0
38	20241108	204800	72713023	1955	1955	1955	1955	0
39	20241108	204700	72713023	1955	1955	1955	1955	0
40	20241108	204600	72713023	1955	1955	1955	1955	0
41	20241108	204500	72713023	1955	1955	1955	1955	0
42	20241108	204400	72713023	1955	1955	1955	1955	0
43	20241108	204300	72713023	1955	1955	1955	1955	0
44	20241108	204200	72713023	1955	1955	1955	1955	0
45	20241108	204100	72713023	1955	1955	1955	1955	0
46	20241108	204000	72713023	1955	1955	1955	1955	0
47	20241108	203900	72713023	1955	1955	1955	1955	0
48	20241108	203800	72713023	1955	1955	1955	1955	0
49	20241108	203700	72713023	1955	1955	1955	1955	0
50	20241108	203600	72713023	1955	1955	1955	1955	0
51	20241108	203500	72713023	1955	1955	1955	1955	0
52	20241108	203400	72713023	1955	1955	1955	1955	0
53	20241108	203300	72713023	1955	1955	1955	1955	0
54	20241108	203200	72713023	1955	1955	1955	1955	0
55	20241108	203100	72713023	1955	1955	1955	1955	0
56	20241108	203000	72713023	1955	1955	1955	1955	0
57	20241108	202900	72713023	1955	1955	1955	1955	0
58	20241108	202800	72713023	1955	1955	1955	1955	0
59	20241108	202700	72713023	1955	1955	1955	1955	0
60	20241108	202600	72713023	1955	1955	1955	1955	0
61	20241108	202500	72713023	1955	1955	1955	1955	0
62	20241108	202400	72713023	1955	1955	1955	1955	2021
63	20241108	202300	72713023	1955	1955	1955	1955	0
64	20241108	202200	72713023	1955	1955	1955	1955	0
65	20241108	202100	72713023	1955	1955	1955	1955	0
66	20241108	202000	72713023	1955	1955	1955	1955	0
67	20241108	201900	72713023	1955	1955	1955	1955	0
68	20241108	201800	72713023	1955	1955	1955	1955	0
69	20241108	201700	72713023	1955	1955	1955	1955	0
70	20241108	201600	72713023	1955	1955	1955	1955	0
71	20241108	201500	72713023	1955	1955	1955	1955	0
72	20241108	201400	72713023	1955	1955	1955	1955	0
73	20241108	201300	72713023	1955	1955	1955	1955	0
74	20241108	201200	72713023	1955	1955	1955	1955	0
75	20241108	201100	72713023	1955	1955	1955	1955	0
76	20241108	201000	72713023	1955	1955	1955	1955	0
77	20241108	200900	72713023	1955	1955	1955	1955	0
78	20241108	200800	72713023	1955	1955	1955	1955	0
79	20241108	200700	72713023	1955	1955	1955	1955	0
80	20241108	200600	72713023	1955	1955	1955	1955	0
81	20241108	200500	72713023	1955	1955	1955	1955	0
82	20241108	200400	72713023	1955	1955	1955	1955	0
83	20241108	200300	72713023	1955	1955	1955	1955	0
84	20241108	200200	72713023	1955	1955	1955	1955	0
85	20241108	200100	72713023	1955	1955	1955	1955	0
86	20241108	200000	72713023	1955	1955	1955	1955	0
87	20241108	195900	72713023	1955	1955	1955	1955	0
88	20241108	195800	72713023	1955	1955	1955	1955	0
89	20241108	195700	72713023	1955	1955	1955	1955	0
90	20241108	195600	72713023	1955	1955	1955	1955	0
91	20241108	195500	72713023	1955	1955	1955	1955	0
92	20241108	195400	72713023	1955	1955	1955	1955	2021
93	20241108	195300	72713023	1955	1955	1955	1955	0
94	20241108	195200	72713023	1955	1955	1955	1955	0
95	20241108	195100	72713023	1955	1955	1955	1955	0
96	20241108	195000	72713023	1955	1955	1955	1955	0
97	20241108	194900	72713023	1955	1955	1955	1955	0
98	20241108	194800	72713023	1955	1955	1955	1955	0
99	20241108	194700	72713023	1955	1955	1955	1955	0
100	20241108	194600	72713023	1955	1955	1955	1955	0
101	20241108	194500	72713023	1955	1955	1955	1955	0
102	20241108	194400	72713023	1955	1955	1955	1955	0
103	20241108	194300	72713023	1955	1955	1955	1955	0
104	20241108	194200	72713023	1955	1955	1955	1955	0
105	20241108	194100	72713023	1955	1955	1955	1955	0
106	20241108	194000	72713023	1955	1955	1955	1955	0
107	20241108	193900	72713023	1955	1955	1955	1955	0
108	20241108	193800	72713023	1955	1955	1955	1955	0
109	20241108	193700	72713023	1955	1955	1955	1955	0
110	20241108	193600	72713023	1955	1955	1955	1955	0
111	20241108	193500	72713023	1955	1955	1955	1955	0
112	20241108	193400	72713023	1955	1955	1955	1955	0
113	20241108	193300	72713023	1955	1955	1955	1955	0
114	20241108	193200	72713023	1955	1955	1955	1955	0
115	20241108	193100	72713023	1955	1955	1955	1955	0
116	20241108	193000	72713023	1955	1955	1955	1955	0
117	20241108	192900	72713023	1955	1955	1955	1955	0
118	20241108	192800	72713023	1955	1955	1955	1955	0
119	20241108	192700	72713023	1955	1955	1955	1955	0
120	20241108	192600	72713023	1955	1955	1955	1955	0
121	20241108	192500	72713023	1955	1955	1955	1955	0
122	20241108	192400	72713023	1955	1955	1955	1955	2021
123	20241108	192300	72713023	1955	1955	1955	1955	0
124	20241108	192200	72713023	1955	1955	1955	1955	0
125	20241108	192100	72713023	1955	1955	1955	1955	0
126	20241108	192000	72713023	1955	1955	1955	1955	0
127	20241108	191900	72713023	1955	1955	1955	1955	0
128	20241108	191800	72713023	1955	1955	1955	1955	0
129	20241108	191700	72713023	1955	1955	1955	1955	0
130	20241108	191600	72713023	1955	1955	1955	1955	0
131	20241108	191500	72713023	1955	1955	1955	1955	0
132	20241108	191400	72713023	1955	1955	1955	1955	0
133	20241108	191300	72713023	1955	1955	1955	1955	0
134	20241108	191200	72713023	1955	1955	1955	1955	0
135	20241108	191100	72713023	1955	1955	1955	1955	0
136	20241108	191000	72713023	1955	1955	1955	1955	0
137	20241108	190900	72713023	1955	1955	1955	1955	0
138	20241108	190800	72713023	1955	1955	1955	1955	0
139	20241108	190700	72713023	1955	1955	1955	1955	0
140	20241108	190600	72713023	1955	1955	1955	1955	0
141	20241108	190500	72713023	1955	1955	1955	1955	0
142	20241108	190400	72713023	1955	1955	1955	1955	0
143	20241108	190300	72713023	1955	1955	1955	1955	0
144	20241108	190200	72713023	1955	1955	1955	1955	0
145	20241108	190100	72713023	1955	1955	1955	1955	0
146	20241108	190000	72713023	1955	1955	1955	1955	0
147	20241108	185900	72713023	1955	1955	1955	1955	0
148	20241108	185800	72713023	1955	1955	1955	1955	0
149	20241108	185700	72713023	1955	1955	1955	1955	0
150	20241108	185600	72713023	1955	1955	1955	1955	0
151	20241108	185500	72713023	1955	1955	1955	1955	0
152	20241108	185400	72713023	1955	1955	1955	1955	2021
153	20241108	185300	72713023	1955	1955	1955	1955	0
154	20241108	185200	72713023	1955	1955	1955	1955	0
155	20241108	185100	72713023	1955	1955	1955	1955	0
156	20241108	185000	72713023	1955	1955	1955	1955	0
157	20241108	184900	72713023	1955	1955	1955	1955	0
158	20241108	184800	72713023	1955	1955	1955	1955	0
159	20241108	184700	72713023	1955	1955	1955	1955	0
160	20241108	184600	72713023	1955	1955	1955	1955	0
161	20241108	184500	72713023	1955	1955	1955	1955	0
162	20241108	184400	72713023	1955	1955	1955	1955	0
163	20241108	184300	72713023	1955	1955	1955	1955	0
164	20241108	184200	72713023	1955	1955	1955	1955	0
165	20241108	184100	72713023	1955	1955	1955	1955	0
166	20241108	184000	72713023	1955	1955	1955	1955	0
167	20241108	183900	72713023	1955	1955	1955	1955	0
168	20241108	183800	72713023	1955	1955	1955	1955	0
169	20241108	183700	72713023	1955	1955	1955	1955	0
170	20241108	183600	72713023	1955	1955	1955	1955	0
171	20241108	183500	72713023	1955	1955	1955	1955	0
172	20241108	183400	72713023	1955	1955	1955	1955	0
173	20241108	183300	72713023	1955	1955	1955	1955	0
174	20241108	183200	72713023	1955	1955	1955	1955	0
175	20241108	183100	72713023	1955	1955	1955	1955	0
176	20241108	183000	72713023	1955	1955	1955	1955	0
177	20241108	182900	72713023	1955	1955	1955	1955	0
178	20241108	182800	72713023	1955	1955	1955	1955	0
179	20241108	182700	72713023	1955	1955	1955	1955	0
180	20241108	182600	72713023	1955	1955	1955	1955	0
181	20241108	182500	72713023	1955	1955	1955	1955	0
182	20241108	182400	72713023	1955	1955	1955	1955	2021
183	20241108	182300	72713023	1955	1955	1955	1955	0
184	20241108	182200	72713023	1955	1955	1955	1955	0
185	20241108	182100	72713023	1955	1955	1955	1955	0
186	20241108	182000	72713023	1955	1955	1955	1955	0
187	20241108	181900	72713023	1955	1955	1955	1955	0
188	20241108	181800	72713023	1955	1955	1955	1955	0
189	20241108	181700	72713023	1955	1955	1955	1955	0
190	20241108	181600	72713023	1955	1955	1955	1955	0
191	20241108	181500	72713023	1955	1955	1955	1955	0
192	20241108	181400	72713023	1955	1955	1955	1955	0
193	20241108	181300	72713023	1955	1955	1955	1955	0
194	20241108	181200	72713023	1955	1955	1955	1955	0
195	20241108	181100	72713023	1955	1955	1955	1955	0
196	20241108	181000	72713023	1955	1955	1955	1955	0
197	20241108	180900	72713023	1955	1955	1955	1955	0
198	20241108	180800	72713023	1955	1955	1955	1955	0
199	20241108	180700	72713023	1955	1955	1955	1955	0
200	20241108	180600	72713023	1955	1955	1955	1955	0
201	20241108	180500	72713023	1955	1955	1955	1955	0
202	20241108	180400	72713023	1955	1955	1955	1955	0
203	20241108	180300	72713023	1955	1955	1955	1955	0
204	20241108	180200	72713023	1955	1955	1955	1955	0
205	20241108	180100	72713023	1955	1955	1955	1955	0
206	20241108	180000	72713023	1955	1955	1955	1955	0
207	20241108	175900	72713023	1955	1955	1955	1955	0
208	20241108	175800	72713023	1955	1955	1955	1955	0
209	20241108	175700	72713023	1955	1955	1955	1955	0
210	20241108	175600	72713023	1955	1955	1955	1955	0
211	20241108	175500	72713023	1955	1955	1955	1955	0
212	20241108	175400	72713023	1955	1955	1955	1955	2021
213	20241108	175300	72713023	1955	1955	1955	1955	0
214	20241108	175200	72713023	1955	1955	1955	1955	0
215	20241108	175100	72713023	1955	1955	1955	1955	0
216	20241108	175000	72713023	1955	1955	1955	1955	0
217	20241108	174900	72713023	1955	1955	1955	1955	0
218	20241108	174800	72713023	1955	1955	1955	1955	0
219	20241108	174700	72713023	1955	1955	1955	1955	0
220	20241108	174600	72713023	1955	1955	1955	1955	0
221	20241108	174500	72713023	1955	1955	1955	1955	0
222	20241108	174400	72713023	1955	1955	1955	1955	0
223	20241108	174300	72713023	1955	1955	1955	1955	0
224	20241108	174200	72713023	1955	1955	1955	1955	0
225	20241108	174100	72713023	1955	1955	1955	1955	0
226	20241108	174000	72713023	1955	1955	1955	1955	0
227	20241108	173900	72713023	1955	1955	1955	1955	0
228	20241108	173800	72713023	1955	1955	1955	1955	0
229	20241108	173700	72713023	1955	1955	1955	1955	0
230	20241108	173600	72713023	1955	1955	1955	1955	0
231	20241108	173500	72713023	1955	1955	1955	1955	0
232	20241108	173400	72713023	1955	1955	1955	1955	0
233	20241108	173300	72713023	1955	1955	1955	1955	0
234	20241108	173200	72713023	1955	1955	1955	1955	0
235	20241108	173100	72713023	1955	1955	1955	1955	0
236	20241108	173000	72713023	1955	1955	1955	1955	0
237	20241108	172900	72713023	1955	1955	1955	1955	0
238	20241108	172800	72713023	1955	1955	1955	1955	0
239	20241108	172700	72713023	1955	1955	1955	1955	0
240	20241108	172600	72713023	1955	1955	1955	1955	0
241	20241108	172500	72713023	1955	1955	1955	1955	0
242	20241108	172400	72713023	1955	1955	1955	1955	2021
243	20241108	172300	72713023	1955	1955	1955	1955	0
244	20241108	172200	72713023	1955	1955	1955	1955	0
245	20241108	172100	72713023	1955	1955	1955	1955	0
246	20241108	172000	72713023	1955	1955	1955	1955	0
247	20241108	171900	72713023	1955	1955	1955	1955	0
248	20241108	171800	72713023	1955	1955	1955	1955	0
249	20241108	171700	72713023	1955	1955	1955	1955	0
250	20241108	171600	72713023	1955	1955	1955	1955	0
251	20241108	171500	72713023	1955	1955	1955	1955	0
252	20241108	171400	72713023	1955	1955	1955	1955	0
253	20241108	171300	72713023	1955	1955	1955	1955	0
254	20241108	171200	72713023	1955	1955	1955	1955	0
255	20241108	171100	72713023	1955	1955	1955	1955	0
256	20241108	171000	72713023	1955	1955	1955	1955	0
257	20241108	170900	72713023	1955	1955	1955	1955	0
258	20241108	170800	72713023	1955	1955	1955	1955	0
259	20241108	170700	72713023	1955	1955	1955	1955	0
260	20241108	170600	72713023	1955	1955	1955	1955	0
261	20241108	170500	72713023	1955	1955	1955	1955	0
262	20241108	170400	72713023	1955	1955	1955	1955	0
263	20241108	170300	72713023	1955	1955	1955	1955	0
264	20241108	170200	72713023	1955	1955	1955	1955	0
265	20241108	170100	72713023	1955	1955	1955	1955	0
266	20241108	170000	72713023	1955	1955	1955	1955	0
267	20241108	165900	72713023	1955	1955	1955	1955	0
268	20241108	165800	72713023	1955	1955	1955	1955	0
269	20241108	165700	72713023	1955	1955	1955	1955	0
270	20241108	165600	72713023	1955	1955	1955	1955	0
271	20241108	165500	72713023	1955	1955	1955	1955	0
272	20241108	165400	72713023	1955	1955	1955	1955	2021
273	20241108	165300	72713023	1955	1955	1955	1955	0
274	20241108	165200	72713023	1955	1955	1955	1955	0
275	20241108	165100	72713023	1955	1955	1955	1955	0
276	20241108	165000	72713023	1955	1955	1955	1955	0
277	20241108	164900	72713023	1955	1955	1955	1955	0
278	20241108	164800	72713023	1955	1955	1955	1955	0
279	20241108	164700	72713023	1955	1955	1955	1955	0
280	20241108	164600	72713023	1955	1955	1955	1955	0
281	20241108	164500	72713023	1955	1955	1955	1955	0
282	20241108	164400	72713023	1955	1955	1955	1955	0
283	20241108	164300	72713023	1955	1955	1955	1955	0
284	20241108	164200	72713023	1955	1955	1955	1955	0
285	20241108	164100	72713023	1955	1955	1955	1955	0
286	20241108	164000	72713023	1955	1955	1955	1955	0
287	20241108	163900	72713023	1955	1955	1955	1955	0
288	20241108	163800	72713023	1955	1955	1955	1955	0
289	20241108	163700	72713023	1955	1955	1955	1955	0
290	20241108	163600	72713023	1955	1955	1955	1955	0
291	20241108	163500	72713023	1955	1955	1955	1955	0
292	20241108	163400	72713023	1955	1955	1955	1955	0
293	20241108	163300	72713023	1955	1955	1955	1955	0
294	20241108	163200	72713023	1955	1955	1955	1955	0
295	20241108	163100	72713023	1955	1955	1955	1955	0
296	20241108	163000	72713023	1955	1955	1955	1955	0
297	20241108	162900	72713023	1955	1955	1955	1955	0
298	20241108	162800	72713023	1955	1955	1955	1955	0
299	20241108	162700	72713023	1955	1955	1955	1955	0
300	20241108	162600	72713023	1955	1955	1955	1955	0
301	20241108	162500	72713023	1955	1955	1955	1955	0
302	20241108	162400	72713023	1955	1955	1955	1955	2021
303	20241108	162300	72713023	1955	1955	1955	1955	0
304	20241108	162200	72713023	1955	1955	1955	1955	0
305	20241108	162100	72713023	1955	1955	1955	1955	0
306	20241108	162000	72713023	1955	1955	1955	1955	0
307	20241108	161900	72713023	1955	1955	1955	1955	0
308	20241108	161800	72713023	1955	1955	1955	1955	0
309	20241108	161700	72713023	1955	1955	1955	1955	0
310	20241108	161600	72713023	1955	1955	1955	1955	0
311	20241108	161500	72713023	1955	1955	1955	1955	0
312	20241108	161400	72713023	1955	1955	1955	1955	0
313	20241108	161300	72713023	1955	1955	1955	1955	0
314	20241108	161200	72713023	1955	1955	1955	1955	0
315	20241108	161100	72713023	1955	1955	1955	1955	0
316	20241108	161000	72713023	1955	1955	1955	1955	0
317	20241108	160900	72713023	1955	1955	1955	1955	0
318	20241108	160800	72713023	1955	1955	1955	1955	0
319	20241108	160700	72713023	1955	1955	1955	1955	0
320	20241108	160600	72713023	1955	1955	1955	1955	0
321	20241108	160500	72713023	1955	1955	1955	1955	0
322	20241108	160400	72713023	1955	1955	1955	1955	0
323	20241108	160300	72713023	1955	1955	1955	1955	0
324	20241108	160200	72713023	1955	1955	1955	1955	0
325	20241108	160100	72713023	1955	1955	1955	1955	0
326	20241108	160000	72713023	1955	1955	1955	1955	0
327	20241108	155900	72713023	1955	1955	1955	1955	0
328	20241108	155800	72713023	1955	1955	1955	1955	0
329	20241108	155700	72713023	1955	1955	1955	1955	0
330	20241108	155600	72713023	1955	1955	1955	1955	0
331	20241108	155500	72713023	1955	1955	1955	1955	0
332	20241108	155400	72713023	1955	1955	1955	1955	2021
333	20241108	155300	72713023	1955	1955	1955	1955	0
334	20241108	155200	72713023	1955	1955	1955	1955	0
335	20241108	155100	72713023	1955	1955	1955	1955	0
336	20241108	155000	72713023	1955	1955	1955	1955	0
337	20241108	154900	72713023	1955	1955	1955	1955	0
338	20241108	154800	72713023	1955	1955	1955	1955	0
339	20241108	154700	72713023	1955	1955	1955	1955	0
340	20241108	154600	72713023	1955	1955	1955	1955	0
341	20241108	154500	72713023	1955	1955	1955	1955	0
342	20241108	154400	72713023	1955	1955	1955	1955	0
343	20241108	154300	72713023	1955	1955	1955	1955	0
344	20241108	154200	72713023	1955	1955	1955	1955	0
345	20241108	154100	72713023	1955	1955	1955	1955	0
346	20241108	154000	72713023	1955	1955	1955	1955	0
347	20241108	153900	72713023	1955	1955	1955	1955	0
348	20241108	153800	72713023	1955	1955	1955	1955	0
349	20241108	153700	72713023	1955	1955	1955	1955	0
350	20241108	153600	72713023	1955	1955	1955	1955	0
351	20241108	153500	72713023	1955	1955	1955	1955	0
352	20241108	153400	72713023	1955	1955	1955	1955	0
353	20241108	153300	72713023	1955	1955	1955	1955	0
354	20241108	153200	72713023	1955	1955	1955	1955	0
355	20241108	153100	72713023	1955	1955	1955	1955	0
356	20241108	153000	72713023	1955	1955	1955	1955	2021
357	20241108	152900	68761968	1958	1958	1958	1958	0
358	20241108	152800	68761968	1958	1958	1958	1958	0
359	20241108	152700	68761968	1958	1958	1958	1958	0
360	20241108	152600	68761968	1958	1958	1958	1958	0
361	20241108	152500	68761968	1958	1958	1958	1958	0
362	20241108	152400	68761968	1958	1958	1958	1958	0
363	20241108	152300	68761968	1958	1958	1958	1958	0
364	20241108	152200	68761968	1958	1958	1958	1958	0
365	20241108	152100	68761968	1958	1958	1958	1958	0
366	20241108	152000	68761968	1958	1958	1958	1958	0
367	20241108	151900	68761968	1958	1969	1969	1958	201
368	20241108	151800	68368397	1968	1968	1968	1968	203
369	20241108	151700	67968893	1968	1968	1968	1968	1
370	20241108	151600	67966925	1968	1968	1968	1968	0
371	20241108	151500	67966925	1968	1968	1968	1968	0
372	20241108	151400	67966925	1968	1968	1968	1968	0
373	20241108	151300	67966925	1968	1968	1968	1968	1
374	20241108	151200	67964957	1958	1958	1958	1958	132
375	20241108	151100	67706501	1958	1958	1958	1958	100
376	20241108	151000	67510701	1957	1957	1957	1957	100
377	20241108	150900	67315001	1969	1969	1969	1969	0
378	20241108	150800	67315001	1969	1969	1969	1969	0
379	20241108	150700	67315001	1969	1969	1969	1969	1
380	20241108	150600	67313032	1971	1971	1971	1971	0
381	20241108	150500	67313032	1971	1971	1971	1971	0
382	20241108	150400	67313032	1971	1971	1971	1971	0
383	20241108	150300	67313032	1971	1971	1971	1971	0
384	20241108	150200	67313032	1971	1971	1971	1971	0
385	20241108	150100	67313032	1971	1971	1971	1971	0
386	20241108	150000	67313032	1971	1971	1971	1971	0
387	20241108	145900	67313032	1971	1971	1971	1971	0
388	20241108	145800	67313032	1971	1971	1971	1971	0
389	20241108	145700	67313032	1971	1971	1971	1971	0
390	20241108	145600	67313032	1971	1971	1971	1971	1
391	20241108	145500	67311061	1966	1966	1966	1966	147
392	20241108	145400	67022059	1970	1970	1970	1970	0
393	20241108	145300	67022059	1970	1970	1970	1970	0
394	20241108	145200	67022059	1970	1970	1970	1970	0
395	20241108	145100	67022059	1970	1970	1970	1970	0
396	20241108	145000	67022059	1970	1966	1970	1966	254
397	20241108	144900	66522117	1965	1965	1965	1965	0
398	20241108	144800	66522117	1965	1965	1965	1965	17
399	20241108	144700	66488712	1967	1967	1967	1967	0
400	20241108	144600	66488712	1967	1967	1967	1967	0
401	20241108	144500	66488712	1967	1967	1967	1967	0
402	20241108	144400	66488712	1967	1967	1967	1967	0
403	20241108	144300	66488712	1967	1967	1967	1967	0
404	20241108	144200	66488712	1967	1967	1967	1967	1
405	20241108	144100	66486745	1953	1953	1953	1953	0
406	20241108	144000	66486745	1953	1957	1957	1953	1142
407	20241108	143900	64253055	1960	1960	1960	1960	0
408	20241108	143800	64253055	1960	1960	1960	1960	0
409	20241108	143700	64253055	1960	1960	1960	1960	0
410	20241108	143600	64253055	1960	1973	1973	1960	451
411	20241108	143500	63369079	1977	1977	1977	1977	0
412	20241108	143400	63369079	1977	1977	1977	1977	0
413	20241108	143300	63369079	1977	1977	1977	1977	1
414	20241108	143200	63367102	1960	1960	1960	1960	0
415	20241108	143100	63367102	1960	1960	1960	1960	0
416	20241108	143000	63367102	1960	1960	1960	1960	0
417	20241108	142900	63367102	1960	1960	1960	1960	0
418	20241108	142800	63367102	1960	1961	1961	1960	5
419	20241108	142700	63357298	1981	1962	1981	1960	646
420	20241108	142600	62089961	1960	1962	1962	1960	103
421	20241108	142500	61887881	1989	1989	1989	1989	0
422	20241108	142400	61887881	1989	1989	1989	1989	0
423	20241108	142300	61887881	1989	1989	1989	1989	1
424	20241108	142200	61885892	1961	1961	1989	1961	135
425	20241108	142100	61621129	1960	1960	1960	1960	0
426	20241108	142000	61621129	1960	1960	1960	1960	0
427	20241108	141900	61621129	1960	1960	1960	1960	11
428	20241108	141800	61599569	1988	1988	1988	1988	0
429	20241108	141700	61599569	1988	1980	1988	1980	10
430	20241108	141600	61579711	1953	1953	1953	1953	0
431	20241108	141500	61579711	1953	1979	1979	1953	423
432	20241108	141400	60746562	1978	1978	1978	1978	0
433	20241108	141300	60746562	1978	1974	1978	1974	95
434	20241108	141200	60558672	1978	1978	1978	1978	0
435	20241108	141100	60558672	1978	1978	1978	1978	0
436	20241108	141000	60558672	1978	1978	1978	1978	0
437	20241108	140900	60558672	1978	1978	1978	1978	0
438	20241108	140800	60558672	1978	1978	1978	1978	0
439	20241108	140700	60558672	1978	1978	1978	1978	0
440	20241108	140600	60558672	1978	1978	1978	1978	0
441	20241108	140500	60558672	1978	1978	1978	1978	0
442	20241108	140400	60558672	1978	1978	1978	1978	0
443	20241108	140300	60558672	1978	1978	1978	1978	0
444	20241108	140200	60558672	1978	1978	1978	1978	0
445	20241108	140100	60558672	1978	1978	1978	1957	4
446	20241108	140000	60550781	1978	1978	1978	1978	1
447	20241108	135900	60548803	1957	1957	1957	1957	0
448	20241108	135800	60548803	1957	1957	1957	1957	0
449	20241108	135700	60548803	1957	1971	1978	1957	1356
450	20241108	135600	57887200	1960	1960	1960	1960	1000
451	20241108	135500	55927200	1960	1973	1973	1960	957
452	20241108	135400	54048230	1973	1973	1973	1973	0
453	20241108	135300	54048230	1973	1960	1973	1960	1660
454	20241108	135200	50794513	1960	1970	1970	1960	2951
455	20241108	135100	45005358	1972	1972	1972	1972	0
456	20241108	135000	45005358	1972	1972	1972	1972	92
457	20241108	134900	44823934	1993	1993	1993	1993	0
458	20241108	134800	44823934	1993	1993	1993	1993	0
459	20241108	134700	44823934	1993	1993	1993	1993	0
460	20241108	134600	44823934	1993	1993	1993	1993	0
461	20241108	134500	44823934	1993	1990	1993	1990	429
462	20241108	134400	43970221	1990	1977	1990	1977	240
463	20241108	134300	43494043	1976	1975	1976	1975	1120
464	20241108	134200	41281054	1976	1976	1976	1976	0
465	20241108	134100	41281054	1976	1974	1976	1974	750
466	20241108	134000	39799852	1961	1966	1966	1961	2500
467	20241108	133900	34896899	1967	1967	1967	1967	0
468	20241108	133800	34896899	1967	1967	1967	1967	0
469	20241108	133700	34896899	1967	1967	1967	1967	500
470	20241108	133600	33913399	1967	1967	1967	1967	0
471	20241108	133500	33913399	1967	1967	1967	1967	0
472	20241108	133400	33913399	1967	1967	1967	1967	0
473	20241108	133300	33913399	1967	1967	1967	1967	0
474	20241108	133200	33913399	1967	1967	1967	1967	0
475	20241108	133100	33913399	1967	1967	1967	1967	0
476	20241108	133000	33913399	1967	1967	1967	1967	0
477	20241108	132900	33913399	1967	1967	1967	1967	0
478	20241108	132800	33913399	1967	1968	1968	1967	121
479	20241108	132700	33675315	1968	1968	1968	1968	1
480	20241108	132600	33673347	1977	1977	1977	1977	0
481	20241108	132500	33673347	1977	1977	1977	1977	0
482	20241108	132400	33673347	1977	1977	1977	1977	0
483	20241108	132300	33673347	1977	1977	1977	1977	0
484	20241108	132200	33673347	1977	1977	1977	1977	0
485	20241108	132100	33673347	1977	1977	1977	1977	0
486	20241108	132000	33673347	1977	1977	1977	1977	0
487	20241108	131900	33673347	1977	1977	1977	1977	0
488	20241108	131800	33673347	1977	1977	1977	1977	0
489	20241108	131700	33673347	1977	1977	1977	1977	0
490	20241108	131600	33673347	1977	1977	1977	1977	1
491	20241108	131500	33671370	1967	1968	1968	1967	250
492	20241108	131400	33179590	1978	1978	1978	1978	0
493	20241108	131300	33179590	1978	1978	1978	1978	0
494	20241108	131200	33179590	1978	1978	1978	1978	20
495	20241108	131100	33140030	1978	1978	1978	1978	0
496	20241108	131000	33140030	1978	1978	1978	1978	0
497	20241108	130900	33140030	1978	1978	1978	1978	0
498	20241108	130800	33140030	1978	1978	1978	1978	0
499	20241108	130700	33140030	1978	1978	1978	1978	45
500	20241108	130600	33051020	1967	1969	1969	1967	50
501	20241108	130500	32952645	1977	1977	1977	1977	350
502	20241108	130400	32260695	1977	1977	1977	1977	0
503	20241108	130300	32260695	1977	1977	1977	1977	0
504	20241108	130200	32260695	1977	1977	1977	1977	14
505	20241108	130100	32233017	1978	1978	1978	1978	0
506	20241108	130000	32233017	1978	1978	1978	1978	0
507	20241108	125900	32233017	1978	1978	1978	1978	0
508	20241108	125800	32233017	1978	1980	1980	1978	57
509	20241108	125700	32120261	1980	1980	1980	1980	15
510	20241108	125600	32090561	1980	1980	1980	1980	0
511	20241108	125500	32090561	1980	1980	1980	1980	0
512	20241108	125400	32090561	1980	1980	1980	1980	0
513	20241108	125300	32090561	1980	1980	1980	1980	0
514	20241108	125200	32090561	1980	1980	1980	1980	0
515	20241108	125100	32090561	1980	1986	1986	1980	486
516	20241108	125000	31128275	1980	1980	1980	1980	0
517	20241108	124900	31128275	1980	1980	1980	1980	0
518	20241108	124800	31128275	1980	1980	1980	1980	0
519	20241108	124700	31128275	1980	1980	1980	1980	0
520	20241108	124600	31128275	1980	1980	1980	1980	7
521	20241108	124500	31114415	1980	1980	1980	1980	0
522	20241108	124400	31114415	1980	1980	1980	1980	0
523	20241108	124300	31114415	1980	1980	1980	1980	0
524	20241108	124200	31114415	1980	1980	1980	1980	0
525	20241108	124100	31114415	1980	1980	1980	1980	0
526	20241108	124000	31114415	1980	1980	1980	1980	0
527	20241108	123900	31114415	1980	1980	1980	1980	0
528	20241108	123800	31114415	1980	1980	1980	1980	0
529	20241108	123700	31114415	1980	1980	1980	1980	0
530	20241108	123600	31114415	1980	1980	1980	1980	0
531	20241108	123500	31114415	1980	1980	1980	1980	0
532	20241108	123400	31114415	1980	1980	1980	1980	0
533	20241108	123300	31114415	1980	1980	1980	1980	0
534	20241108	123200	31114415	1980	1980	1980	1980	0
535	20241108	123100	31114415	1980	1981	1981	1980	10
536	20241108	123000	31094613	1981	1981	1981	1981	0
537	20241108	122900	31094613	1981	1981	1981	1981	0
538	20241108	122800	31094613	1981	1981	1981	1981	0
539	20241108	122700	31094613	1981	1981	1981	1981	0
540	20241108	122600	31094613	1981	1981	1981	1981	0
541	20241108	122500	31094613	1981	1981	1981	1981	0
542	20241108	122400	31094613	1981	1981	1981	1981	0
543	20241108	122300	31094613	1981	1981	1981	1981	0
544	20241108	122200	31094613	1981	1981	1981	1981	0
545	20241108	122100	31094613	1981	1981	1981	1981	0
546	20241108	122000	31094613	1981	1981	1981	1981	0
547	20241108	121900	31094613	1981	1981	1981	1981	0
548	20241108	121800	31094613	1981	1981	1981	1981	0
549	20241108	121700	31094613	1981	1981	1981	1981	0
550	20241108	121600	31094613	1981	1986	1986	1981	12
551	20241108	121500	31070836	1986	1986	1986	1986	0
552	20241108	121400	31070836	1986	1986	1986	1986	0
553	20241108	121300	31070836	1986	1986	1986	1986	0
554	20241108	121200	31070836	1986	1986	1986	1986	0
555	20241108	121100	31070836	1986	1986	1986	1986	100
556	20241108	121000	30872236	1986	1986	1986	1986	0
557	20241108	120900	30872236	1986	1986	1986	1986	0
558	20241108	120800	30872236	1986	1986	1986	1986	0
559	20241108	120700	30872236	1986	1986	1986	1986	0
560	20241108	120600	30872236	1986	1986	1986	1986	0
561	20241108	120500	30872236	1986	1986	1986	1986	0
562	20241108	120400	30872236	1986	1986	1986	1986	0
563	20241108	120300	30872236	1986	1986	1986	1986	0
564	20241108	120200	30872236	1986	1986	1986	1986	0
565	20241108	120100	30872236	1986	1986	1986	1986	0
566	20241108	120000	30872236	1986	1986	1986	1986	0
567	20241108	115900	30872236	1986	1986	1986	1986	0
568	20241108	115800	30872236	1986	1986	1986	1986	0
569	20241108	115700	30872236	1986	1986	1986	1986	0
570	20241108	115600	30872236	1986	1986	1986	1986	0
571	20241108	115500	30872236	1986	1986	1986	1986	0
572	20241108	115400	30872236	1986	1986	1986	1986	0
573	20241108	115300	30872236	1986	1986	1986	1986	0
574	20241108	115200	30872236	1986	1986	1986	1986	0
575	20241108	115100	30872236	1986	1986	1986	1986	0
576	20241108	115000	30872236	1986	1986	1986	1986	0
577	20241108	114900	30872236	1986	1986	1986	1986	0
578	20241108	114800	30872236	1986	1986	1986	1986	0
579	20241108	114700	30872236	1986	1986	1986	1986	1
580	20241108	114600	30870250	1986	1986	1986	1986	0
581	20241108	114500	30870250	1986	1985	1986	1985	2
582	20241108	114400	30866279	1983	1983	1983	1983	0
583	20241108	114300	30866279	1983	1983	1983	1983	0
584	20241108	114200	30866279	1983	1983	1983	1983	0
585	20241108	114100	30866279	1983	1983	1983	1983	0
586	20241108	114000	30866279	1983	1983	1983	1983	0
587	20241108	113900	30866279	1983	1980	1983	1980	611
588	20241108	113800	29655635	1980	1980	1980	1980	0
589	20241108	113700	29655635	1980	1980	1980	1980	0
590	20241108	113600	29655635	1980	1980	1980	1980	0
591	20241108	113500	29655635	1980	1980	1980	1980	0
592	20241108	113400	29655635	1980	1979	1980	1979	62
593	20241108	113300	29532936	1963	1976	1976	1963	135
594	20241108	113200	29266238	1976	1976	1976	1976	72
595	20241108	113100	29123966	1976	1976	1976	1976	0
596	20241108	113000	29123966	1976	1976	1976	1976	0
597	20241108	112900	29123966	1976	1976	1976	1976	0
598	20241108	112800	29123966	1976	1976	1976	1976	0
599	20241108	112700	29123966	1976	1976	1976	1976	1
600	20241108	112600	29121990	1979	1979	1979	1979	0
601	20241108	112500	29121990	1979	1979	1979	1979	1
602	20241108	112400	29120011	1982	1963	1982	1963	2
603	20241108	112300	29116066	1960	1980	1980	1960	2000
604	20241108	112200	25192136	1985	1985	1985	1985	0
605	20241108	112100	25192136	1985	1985	1985	1985	0
606	20241108	112000	25192136	1985	1985	1985	1985	0
607	20241108	111900	25192136	1985	1985	1985	1985	0
608	20241108	111800	25192136	1985	1985	1985	1985	0
609	20241108	111700	25192136	1985	1985	1985	1985	0
610	20241108	111600	25192136	1985	1985	1985	1985	0
611	20241108	111500	25192136	1985	1985	1985	1985	0
612	20241108	111400	25192136	1985	1985	1985	1985	0
613	20241108	111300	25192136	1985	1985	1985	1985	10
614	20241108	111200	25172286	1985	1985	1985	1985	11
615	20241108	111100	25150451	1977	1977	1977	1977	0
616	20241108	111000	25150451	1977	1977	1977	1977	0
617	20241108	110900	25150451	1977	1977	1977	1977	0
618	20241108	110800	25150451	1977	1977	1977	1977	2
619	20241108	110700	25146497	1977	1977	1977	1977	84
620	20241108	110600	24980429	1978	1978	1978	1978	10
621	20241108	110500	24960649	1979	1979	1979	1979	9
622	20241108	110400	24942838	1979	1980	1980	1979	12
623	20241108	110300	24919079	1985	1985	1985	1985	0
624	20241108	110200	24919079	1985	1985	1985	1985	2
625	20241108	110100	24915109	1985	1985	1985	1985	14
626	20241108	110000	24887319	1985	1985	1985	1985	0
627	20241108	105900	24887319	1985	1985	1985	1985	0
628	20241108	105800	24887319	1985	1985	1985	1985	0
629	20241108	105700	24887319	1985	1985	1985	1985	61
630	20241108	105600	24766234	1985	1985	1985	1985	26
631	20241108	105500	24714624	1985	1985	1985	1985	0
632	20241108	105400	24714624	1985	1985	1985	1985	0
633	20241108	105300	24714624	1985	1985	1985	1985	6
634	20241108	105200	24702714	1985	1985	1985	1985	0
635	20241108	105100	24702714	1985	1985	1985	1985	0
636	20241108	105000	24702714	1985	1985	1985	1985	0
637	20241108	104900	24702714	1985	1985	1985	1985	1
638	20241108	104800	24700729	1985	1985	1985	1985	0
639	20241108	104700	24700729	1985	1985	1985	1985	27
640	20241108	104600	24647134	1981	1984	1984	1981	130
641	20241108	104500	24389274	1984	1984	1984	1984	0
642	20241108	104400	24389274	1984	1984	1984	1984	0
643	20241108	104300	24389274	1984	1984	1984	1984	0
644	20241108	104200	24389274	1984	1984	1984	1984	0
645	20241108	104100	24389274	1984	1984	1984	1984	0
646	20241108	104000	24389274	1984	1984	1984	1984	0
647	20241108	103900	24389274	1984	1984	1984	1984	60
648	20241108	103800	24270234	1984	1984	1984	1984	0
649	20241108	103700	24270234	1984	1984	1984	1984	0
650	20241108	103600	24270234	1984	1984	1984	1984	0
651	20241108	103500	24270234	1984	1984	1984	1984	0
652	20241108	103400	24270234	1984	1984	1984	1984	0
653	20241108	103300	24270234	1984	1984	1984	1984	0
654	20241108	103200	24270234	1984	1984	1984	1984	0
655	20241108	103100	24270234	1984	1984	1984	1984	4
656	20241108	103000	24262298	1985	1985	1985	1985	0
657	20241108	102900	24262298	1985	1985	1985	1985	0
658	20241108	102800	24262298	1985	1985	1985	1985	0
659	20241108	102700	24262298	1985	1985	1985	1985	0
660	20241108	102600	24262298	1985	1985	1985	1985	0
661	20241108	102500	24262298	1985	1985	1985	1985	0
662	20241108	102400	24262298	1985	1985	1985	1985	0
663	20241108	102300	24262298	1985	1985	1985	1985	0
664	20241108	102200	24262298	1985	1985	1985	1985	1
665	20241108	102100	24260313	1960	1963	1963	1960	1655
666	20241108	102000	21014405	1960	1975	1975	1960	364
667	20241108	101900	20300098	1990	1990	1990	1990	0
668	20241108	101800	20300098	1990	1990	1990	1990	0
669	20241108	101700	20300098	1990	1990	1990	1990	0
670	20241108	101600	20300098	1990	1990	1990	1990	0
671	20241108	101500	20300098	1990	1990	1990	1990	0
672	20241108	101400	20300098	1990	1990	1990	1990	0
673	20241108	101300	20300098	1990	1990	1990	1990	10
674	20241108	101200	20280198	1990	1990	1990	1990	0
675	20241108	101100	20280198	1990	1990	1990	1990	10
676	20241108	101000	20260298	1990	1990	1990	1990	0
677	20241108	100900	20260298	1990	1990	1990	1990	0
678	20241108	100800	20260298	1990	1990	1990	1990	0
679	20241108	100700	20260298	1990	1990	1990	1990	0
680	20241108	100600	20260298	1990	1990	1990	1990	1
681	20241108	100500	20258308	1995	1995	1995	1995	0
682	20241108	100400	20258308	1995	1995	1995	1995	0
683	20241108	100300	20258308	1995	1995	1995	1995	1
684	20241108	100200	20256313	1971	1971	1971	1971	0
685	20241108	100100	20256313	1971	1971	1971	1971	0
686	20241108	100000	20256313	1971	1971	1971	1971	0
687	20241108	095900	20256313	1971	1989	1989	1971	393
688	20241108	095800	19476117	1999	1999	1999	1999	0
689	20241108	095700	19476117	1999	1999	1999	1999	0
690	20241108	095600	19476117	1999	1999	1999	1999	0
691	20241108	095500	19476117	1999	1999	1999	1999	2
692	20241108	095400	19472119	1999	1999	1999	1999	0
693	20241108	095300	19472119	1999	1999	1999	1999	0
694	20241108	095200	19472119	1999	1999	1999	1999	500
695	20241108	095100	18472619	1999	1999	1999	1999	0
696	20241108	095000	18472619	1999	1999	1999	1999	0
697	20241108	094900	18472619	1999	1999	1999	1999	0
698	20241108	094800	18472619	1999	1999	1999	1999	0
699	20241108	094700	18472619	1999	1999	1999	1999	0
700	20241108	094600	18472619	1999	1999	1999	1999	1
701	20241108	094500	18470620	1999	1999	1999	1999	0
702	20241108	094400	18470620	1999	1999	1999	1999	67
703	20241108	094300	18336687	1999	1999	1999	1999	0
704	20241108	094200	18336687	1999	1998	1999	1998	7
705	20241108	094100	18322696	1999	1999	1999	1999	0
706	20241108	094000	18322696	1999	1999	1999	1999	1
707	20241108	093900	18320697	1999	1990	1999	1989	1136
708	20241108	093800	16061048	1990	1990	1990	1990	0
709	20241108	093700	16061048	1990	1990	1990	1990	500
710	20241108	093600	15066048	1990	1990	1990	1990	0
711	20241108	093500	15066048	1990	1990	1990	1990	0
712	20241108	093400	15066048	1990	1989	1990	1989	610
713	20241108	093300	13852263	1990	1990	1990	1990	0
714	20241108	093200	13852263	1990	1990	1990	1990	10
715	20241108	093100	13832363	1990	1990	1990	1990	0
716	20241108	093000	13832363	1990	1990	1990	1990	0
717	20241108	092900	13832363	1990	1991	1991	1990	280
718	20241108	092800	13275067	1991	1991	1991	1991	0
719	20241108	092700	13275067	1991	1991	1991	1991	0
720	20241108	092600	13275067	1991	1991	1991	1991	0
721	20241108	092500	13275067	1991	1991	1991	1991	0
722	20241108	092400	13275067	1991	1991	1991	1991	0
723	20241108	092300	13275067	1991	1991	1991	1991	0
724	20241108	092200	13275067	1991	1991	1991	1991	1
725	20241108	092100	13273076	1991	1991	1991	1991	10
726	20241108	092000	13253166	2020	2020	2020	2020	0
727	20241108	091900	13253166	2020	2020	2020	2020	0
728	20241108	091800	13253166	2020	2020	2020	2020	0
729	20241108	091700	13253166	2020	2020	2020	2020	1
730	20241108	091600	13251146	2020	2020	2020	2020	1
731	20241108	091500	13249126	1991	1992	1992	1991	4
732	20241108	091400	13241159	1992	1992	1992	1992	0
733	20241108	091300	13241159	1992	1992	1992	1992	0
734	20241108	091200	13241159	1992	2000	2050	1987	1133
735	20241108	091100	10952658	2000	1988	2000	1988	2789
736	20241108	091000	5402165	1988	1988	1988	1972	233
737	20241108	090900	4939353	1988	1988	1988	1988	1
738	20241108	090800	4937365	1988	1988	1988	1988	56
739	20241108	090700	4826037	1988	1988	1988	1988	0
740	20241108	090600	4826037	1988	1988	1988	1988	0
741	20241108	090500	4826037	1988	1988	1988	1988	100
742	20241108	090400	4627237	1988	1979	1988	1979	97
743	20241108	090300	4434624	1978	1977	1978	1977	581
744	20241108	090200	3285486	1978	1965	1978	1965	445
745	20241108	090100	2409424	1965	1952	1965	1952	25
746	20241108	090000	2360395	1951	1942	1951	1942	1210