KissMeData/298060/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	210000	1129793103	1938	1938	1938	1938	3703
3	20241113	205900	1129793103	1938	1938	1938	1938	0
4	20241113	205800	1129793103	1938	1938	1938	1938	0
5	20241113	205700	1129793103	1938	1938	1938	1938	0
6	20241113	205600	1129793103	1938	1938	1938	1938	0
7	20241113	205500	1129793103	1938	1938	1938	1938	0
8	20241113	205400	1129793103	1938	1938	1938	1938	0
9	20241113	205300	1129793103	1938	1938	1938	1938	0
10	20241113	205200	1129793103	1938	1938	1938	1938	0
11	20241113	205100	1129793103	1938	1938	1938	1938	0
12	20241113	205000	1129793103	1938	1938	1938	1938	0
13	20241113	204900	1129793103	1938	1938	1938	1938	0
14	20241113	204800	1129793103	1938	1938	1938	1938	0
15	20241113	204700	1129793103	1938	1938	1938	1938	0
16	20241113	204600	1129793103	1938	1938	1938	1938	0
17	20241113	204500	1129793103	1938	1938	1938	1938	0
18	20241113	204400	1129793103	1938	1938	1938	1938	0
19	20241113	204300	1129793103	1938	1938	1938	1938	0
20	20241113	204200	1129793103	1938	1938	1938	1938	0
21	20241113	204100	1129793103	1938	1938	1938	1938	0
22	20241113	204000	1129793103	1938	1938	1938	1938	0
23	20241113	203900	1129793103	1938	1938	1938	1938	0
24	20241113	203800	1129793103	1938	1938	1938	1938	0
25	20241113	203700	1129793103	1938	1938	1938	1938	0
26	20241113	203600	1129793103	1938	1938	1938	1938	0
27	20241113	203500	1129793103	1938	1938	1938	1938	0
28	20241113	203400	1129793103	1938	1938	1938	1938	0
29	20241113	203300	1129793103	1938	1938	1938	1938	0
30	20241113	203200	1129793103	1938	1938	1938	1938	0
31	20241113	203100	1129793103	1938	1938	1938	1938	0
32	20241113	203000	1129793103	1938	1938	1938	1938	3703
33	20241113	202900	1129793103	1938	1938	1938	1938	0
34	20241113	202800	1129793103	1938	1938	1938	1938	0
35	20241113	202700	1129793103	1938	1938	1938	1938	0
36	20241113	202600	1129793103	1938	1938	1938	1938	0
37	20241113	202500	1129793103	1938	1938	1938	1938	0
38	20241113	202400	1129793103	1938	1938	1938	1938	0
39	20241113	202300	1129793103	1938	1938	1938	1938	0
40	20241113	202200	1129793103	1938	1938	1938	1938	0
41	20241113	202100	1129793103	1938	1938	1938	1938	0
42	20241113	202000	1129793103	1938	1938	1938	1938	0
43	20241113	201900	1129793103	1938	1938	1938	1938	0
44	20241113	201800	1129793103	1938	1938	1938	1938	0
45	20241113	201700	1129793103	1938	1938	1938	1938	0
46	20241113	201600	1129793103	1938	1938	1938	1938	0
47	20241113	201500	1129793103	1938	1938	1938	1938	0
48	20241113	201400	1129793103	1938	1938	1938	1938	0
49	20241113	201300	1129793103	1938	1938	1938	1938	0
50	20241113	201200	1129793103	1938	1938	1938	1938	0
51	20241113	201100	1129793103	1938	1938	1938	1938	0
52	20241113	201000	1129793103	1938	1938	1938	1938	0
53	20241113	200900	1129793103	1938	1938	1938	1938	0
54	20241113	200800	1129793103	1938	1938	1938	1938	0
55	20241113	200700	1129793103	1938	1938	1938	1938	0
56	20241113	200600	1129793103	1938	1938	1938	1938	0
57	20241113	200500	1129793103	1938	1938	1938	1938	0
58	20241113	200400	1129793103	1938	1938	1938	1938	0
59	20241113	200300	1129793103	1938	1938	1938	1938	0
60	20241113	200200	1129793103	1938	1938	1938	1938	0
61	20241113	200100	1129793103	1938	1938	1938	1938	0
62	20241113	200000	1129793103	1938	1938	1938	1938	3703
63	20241113	195900	1129793103	1938	1938	1938	1938	0
64	20241113	195800	1129793103	1938	1938	1938	1938	0
65	20241113	195700	1129793103	1938	1938	1938	1938	0
66	20241113	195600	1129793103	1938	1938	1938	1938	0
67	20241113	195500	1129793103	1938	1938	1938	1938	0
68	20241113	195400	1129793103	1938	1938	1938	1938	0
69	20241113	195300	1129793103	1938	1938	1938	1938	0
70	20241113	195200	1129793103	1938	1938	1938	1938	0
71	20241113	195100	1129793103	1938	1938	1938	1938	0
72	20241113	195000	1129793103	1938	1938	1938	1938	0
73	20241113	194900	1129793103	1938	1938	1938	1938	0
74	20241113	194800	1129793103	1938	1938	1938	1938	0
75	20241113	194700	1129793103	1938	1938	1938	1938	0
76	20241113	194600	1129793103	1938	1938	1938	1938	0
77	20241113	194500	1129793103	1938	1938	1938	1938	0
78	20241113	194400	1129793103	1938	1938	1938	1938	0
79	20241113	194300	1129793103	1938	1938	1938	1938	0
80	20241113	194200	1129793103	1938	1938	1938	1938	0
81	20241113	194100	1129793103	1938	1938	1938	1938	0
82	20241113	194000	1129793103	1938	1938	1938	1938	0
83	20241113	193900	1129793103	1938	1938	1938	1938	0
84	20241113	193800	1129793103	1938	1938	1938	1938	0
85	20241113	193700	1129793103	1938	1938	1938	1938	0
86	20241113	193600	1129793103	1938	1938	1938	1938	0
87	20241113	193500	1129793103	1938	1938	1938	1938	0
88	20241113	193400	1129793103	1938	1938	1938	1938	0
89	20241113	193300	1129793103	1938	1938	1938	1938	0
90	20241113	193200	1129793103	1938	1938	1938	1938	0
91	20241113	193100	1129793103	1938	1938	1938	1938	0
92	20241113	193000	1129793103	1938	1938	1938	1938	3703
93	20241113	192900	1129793103	1938	1938	1938	1938	0
94	20241113	192800	1129793103	1938	1938	1938	1938	0
95	20241113	192700	1129793103	1938	1938	1938	1938	0
96	20241113	192600	1129793103	1938	1938	1938	1938	0
97	20241113	192500	1129793103	1938	1938	1938	1938	0
98	20241113	192400	1129793103	1938	1938	1938	1938	0
99	20241113	192300	1129793103	1938	1938	1938	1938	0
100	20241113	192200	1129793103	1938	1938	1938	1938	0
101	20241113	192100	1129793103	1938	1938	1938	1938	0
102	20241113	192000	1129793103	1938	1938	1938	1938	0
103	20241113	191900	1129793103	1938	1938	1938	1938	0
104	20241113	191800	1129793103	1938	1938	1938	1938	0
105	20241113	191700	1129793103	1938	1938	1938	1938	0
106	20241113	191600	1129793103	1938	1938	1938	1938	0
107	20241113	191500	1129793103	1938	1938	1938	1938	0
108	20241113	191400	1129793103	1938	1938	1938	1938	0
109	20241113	191300	1129793103	1938	1938	1938	1938	0
110	20241113	191200	1129793103	1938	1938	1938	1938	0
111	20241113	191100	1129793103	1938	1938	1938	1938	0
112	20241113	191000	1129793103	1938	1938	1938	1938	0
113	20241113	190900	1129793103	1938	1938	1938	1938	0
114	20241113	190800	1129793103	1938	1938	1938	1938	0
115	20241113	190700	1129793103	1938	1938	1938	1938	0
116	20241113	190600	1129793103	1938	1938	1938	1938	0
117	20241113	190500	1129793103	1938	1938	1938	1938	0
118	20241113	190400	1129793103	1938	1938	1938	1938	0
119	20241113	190300	1129793103	1938	1938	1938	1938	0
120	20241113	190200	1129793103	1938	1938	1938	1938	0
121	20241113	190100	1129793103	1938	1938	1938	1938	0
122	20241113	190000	1129793103	1938	1938	1938	1938	3703
123	20241113	185900	1129793103	1938	1938	1938	1938	0
124	20241113	185800	1129793103	1938	1938	1938	1938	0
125	20241113	185700	1129793103	1938	1938	1938	1938	0
126	20241113	185600	1129793103	1938	1938	1938	1938	0
127	20241113	185500	1129793103	1938	1938	1938	1938	0
128	20241113	185400	1129793103	1938	1938	1938	1938	0
129	20241113	185300	1129793103	1938	1938	1938	1938	0
130	20241113	185200	1129793103	1938	1938	1938	1938	0
131	20241113	185100	1129793103	1938	1938	1938	1938	0
132	20241113	185000	1129793103	1938	1938	1938	1938	0
133	20241113	184900	1129793103	1938	1938	1938	1938	0
134	20241113	184800	1129793103	1938	1938	1938	1938	0
135	20241113	184700	1129793103	1938	1938	1938	1938	0
136	20241113	184600	1129793103	1938	1938	1938	1938	0
137	20241113	184500	1129793103	1938	1938	1938	1938	0
138	20241113	184400	1129793103	1938	1938	1938	1938	0
139	20241113	184300	1129793103	1938	1938	1938	1938	0
140	20241113	184200	1129793103	1938	1938	1938	1938	0
141	20241113	184100	1129793103	1938	1938	1938	1938	0
142	20241113	184000	1129793103	1938	1938	1938	1938	0
143	20241113	183900	1129793103	1938	1938	1938	1938	0
144	20241113	183800	1129793103	1938	1938	1938	1938	0
145	20241113	183700	1129793103	1938	1938	1938	1938	0
146	20241113	183600	1129793103	1938	1938	1938	1938	0
147	20241113	183500	1129793103	1938	1938	1938	1938	0
148	20241113	183400	1129793103	1938	1938	1938	1938	0
149	20241113	183300	1129793103	1938	1938	1938	1938	0
150	20241113	183200	1129793103	1938	1938	1938	1938	0
151	20241113	183100	1129793103	1938	1938	1938	1938	0
152	20241113	183000	1129793103	1938	1938	1938	1938	3703
153	20241113	182900	1129793103	1938	1938	1938	1938	0
154	20241113	182800	1129793103	1938	1938	1938	1938	0
155	20241113	182700	1129793103	1938	1938	1938	1938	0
156	20241113	182600	1129793103	1938	1938	1938	1938	0
157	20241113	182500	1129793103	1938	1938	1938	1938	0
158	20241113	182400	1129793103	1938	1938	1938	1938	0
159	20241113	182300	1129793103	1938	1938	1938	1938	0
160	20241113	182200	1129793103	1938	1938	1938	1938	0
161	20241113	182100	1129793103	1938	1938	1938	1938	0
162	20241113	182000	1129793103	1938	1938	1938	1938	0
163	20241113	181900	1129793103	1938	1938	1938	1938	0
164	20241113	181800	1129793103	1938	1938	1938	1938	0
165	20241113	181700	1129793103	1938	1938	1938	1938	0
166	20241113	181600	1129793103	1938	1938	1938	1938	0
167	20241113	181500	1129793103	1938	1938	1938	1938	0
168	20241113	181400	1129793103	1938	1938	1938	1938	0
169	20241113	181300	1129793103	1938	1938	1938	1938	0
170	20241113	181200	1129793103	1938	1938	1938	1938	0
171	20241113	181100	1129793103	1938	1938	1938	1938	0
172	20241113	181000	1129793103	1938	1938	1938	1938	0
173	20241113	180900	1129793103	1938	1938	1938	1938	0
174	20241113	180800	1129793103	1938	1938	1938	1938	0
175	20241113	180700	1129793103	1938	1938	1938	1938	0
176	20241113	180600	1129793103	1938	1938	1938	1938	0
177	20241113	180500	1129793103	1938	1938	1938	1938	0
178	20241113	180400	1129793103	1938	1938	1938	1938	0
179	20241113	180300	1129793103	1938	1938	1938	1938	0
180	20241113	180200	1129793103	1938	1938	1938	1938	0
181	20241113	180100	1129793103	1938	1938	1938	1938	0
182	20241113	180000	1129793103	1938	1938	1938	1938	3703
183	20241113	175900	1129793103	1938	1938	1938	1938	0
184	20241113	175800	1129793103	1938	1938	1938	1938	0
185	20241113	175700	1129793103	1938	1938	1938	1938	0
186	20241113	175600	1129793103	1938	1938	1938	1938	0
187	20241113	175500	1129793103	1938	1938	1938	1938	0
188	20241113	175400	1129793103	1938	1938	1938	1938	0
189	20241113	175300	1129793103	1938	1938	1938	1938	0
190	20241113	175200	1129793103	1938	1938	1938	1938	0
191	20241113	175100	1129793103	1938	1938	1938	1938	0
192	20241113	175000	1129793103	1938	1938	1938	1938	0
193	20241113	174900	1129793103	1938	1938	1938	1938	0
194	20241113	174800	1129793103	1938	1938	1938	1938	0
195	20241113	174700	1129793103	1938	1938	1938	1938	0
196	20241113	174600	1129793103	1938	1938	1938	1938	0
197	20241113	174500	1129793103	1938	1938	1938	1938	0
198	20241113	174400	1129793103	1938	1938	1938	1938	0
199	20241113	174300	1129793103	1938	1938	1938	1938	0
200	20241113	174200	1129793103	1938	1938	1938	1938	0
201	20241113	174100	1129793103	1938	1938	1938	1938	0
202	20241113	174000	1129793103	1938	1938	1938	1938	0
203	20241113	173900	1129793103	1938	1938	1938	1938	0
204	20241113	173800	1129793103	1938	1938	1938	1938	0
205	20241113	173700	1129793103	1938	1938	1938	1938	0
206	20241113	173600	1129793103	1938	1938	1938	1938	0
207	20241113	173500	1129793103	1938	1938	1938	1938	0
208	20241113	173400	1129793103	1938	1938	1938	1938	0
209	20241113	173300	1129793103	1938	1938	1938	1938	0
210	20241113	173200	1129793103	1938	1938	1938	1938	0
211	20241113	173100	1129793103	1938	1938	1938	1938	0
212	20241113	173000	1129793103	1938	1938	1938	1938	3703
213	20241113	172900	1129793103	1938	1938	1938	1938	0
214	20241113	172800	1129793103	1938	1938	1938	1938	0
215	20241113	172700	1129793103	1938	1938	1938	1938	0
216	20241113	172600	1129793103	1938	1938	1938	1938	0
217	20241113	172500	1129793103	1938	1938	1938	1938	0
218	20241113	172400	1129793103	1938	1938	1938	1938	0
219	20241113	172300	1129793103	1938	1938	1938	1938	0
220	20241113	172200	1129793103	1938	1938	1938	1938	0
221	20241113	172100	1129793103	1938	1938	1938	1938	0
222	20241113	172000	1129793103	1938	1938	1938	1938	0
223	20241113	171900	1129793103	1938	1938	1938	1938	0
224	20241113	171800	1129793103	1938	1938	1938	1938	0
225	20241113	171700	1129793103	1938	1938	1938	1938	0
226	20241113	171600	1129793103	1938	1938	1938	1938	0
227	20241113	171500	1129793103	1938	1938	1938	1938	0
228	20241113	171400	1129793103	1938	1938	1938	1938	0
229	20241113	171300	1129793103	1938	1938	1938	1938	0
230	20241113	171200	1129793103	1938	1938	1938	1938	0
231	20241113	171100	1129793103	1938	1938	1938	1938	0
232	20241113	171000	1129793103	1938	1938	1938	1938	0
233	20241113	170900	1129793103	1938	1938	1938	1938	0
234	20241113	170800	1129793103	1938	1938	1938	1938	0
235	20241113	170700	1129793103	1938	1938	1938	1938	0
236	20241113	170600	1129793103	1938	1938	1938	1938	0
237	20241113	170500	1129793103	1938	1938	1938	1938	0
238	20241113	170400	1129793103	1938	1938	1938	1938	0
239	20241113	170300	1129793103	1938	1938	1938	1938	0
240	20241113	170200	1129793103	1938	1938	1938	1938	0
241	20241113	170100	1129793103	1938	1938	1938	1938	0
242	20241113	170000	1129793103	1938	1938	1938	1938	3703
243	20241113	165900	1129793103	1938	1938	1938	1938	0
244	20241113	165800	1129793103	1938	1938	1938	1938	0
245	20241113	165700	1129793103	1938	1938	1938	1938	0
246	20241113	165600	1129793103	1938	1938	1938	1938	0
247	20241113	165500	1129793103	1938	1938	1938	1938	0
248	20241113	165400	1129793103	1938	1938	1938	1938	0
249	20241113	165300	1129793103	1938	1938	1938	1938	0
250	20241113	165200	1129793103	1938	1938	1938	1938	0
251	20241113	165100	1129793103	1938	1938	1938	1938	0
252	20241113	165000	1129793103	1938	1938	1938	1938	0
253	20241113	164900	1129793103	1938	1938	1938	1938	0
254	20241113	164800	1129793103	1938	1938	1938	1938	0
255	20241113	164700	1129793103	1938	1938	1938	1938	0
256	20241113	164600	1129793103	1938	1938	1938	1938	0
257	20241113	164500	1129793103	1938	1938	1938	1938	0
258	20241113	164400	1129793103	1938	1938	1938	1938	0
259	20241113	164300	1129793103	1938	1938	1938	1938	0
260	20241113	164200	1129793103	1938	1938	1938	1938	0
261	20241113	164100	1129793103	1938	1938	1938	1938	0
262	20241113	164000	1129793103	1938	1938	1938	1938	0
263	20241113	163900	1129793103	1938	1938	1938	1938	0
264	20241113	163800	1129793103	1938	1938	1938	1938	0
265	20241113	163700	1129793103	1938	1938	1938	1938	0
266	20241113	163600	1129793103	1938	1938	1938	1938	0
267	20241113	163500	1129793103	1938	1938	1938	1938	0
268	20241113	163400	1129793103	1938	1938	1938	1938	0
269	20241113	163300	1129793103	1938	1938	1938	1938	0
270	20241113	163200	1129793103	1938	1938	1938	1938	0
271	20241113	163100	1129793103	1938	1938	1938	1938	0
272	20241113	163000	1129793103	1938	1938	1938	1938	3703
273	20241113	162900	1129793103	1938	1938	1938	1938	0
274	20241113	162800	1129793103	1938	1938	1938	1938	0
275	20241113	162700	1129793103	1938	1938	1938	1938	0
276	20241113	162600	1129793103	1938	1938	1938	1938	0
277	20241113	162500	1129793103	1938	1938	1938	1938	0
278	20241113	162400	1129793103	1938	1938	1938	1938	0
279	20241113	162300	1129793103	1938	1938	1938	1938	0
280	20241113	162200	1129793103	1938	1938	1938	1938	0
281	20241113	162100	1129793103	1938	1938	1938	1938	0
282	20241113	162000	1129793103	1938	1938	1938	1938	0
283	20241113	161900	1129793103	1938	1938	1938	1938	0
284	20241113	161800	1129793103	1938	1938	1938	1938	0
285	20241113	161700	1129793103	1938	1938	1938	1938	0
286	20241113	161600	1129793103	1938	1938	1938	1938	0
287	20241113	161500	1129793103	1938	1938	1938	1938	0
288	20241113	161400	1129793103	1938	1938	1938	1938	0
289	20241113	161300	1129793103	1938	1938	1938	1938	0
290	20241113	161200	1129793103	1938	1938	1938	1938	0
291	20241113	161100	1129793103	1938	1938	1938	1938	0
292	20241113	161000	1129793103	1938	1938	1938	1938	0
293	20241113	160900	1129793103	1938	1938	1938	1938	0
294	20241113	160800	1129793103	1938	1938	1938	1938	0
295	20241113	160700	1129793103	1938	1938	1938	1938	0
296	20241113	160600	1129793103	1938	1938	1938	1938	0
297	20241113	160500	1129793103	1938	1938	1938	1938	0
298	20241113	160400	1129793103	1938	1938	1938	1938	0
299	20241113	160300	1129793103	1938	1938	1938	1938	0
300	20241113	160200	1129793103	1938	1938	1938	1938	0
301	20241113	160100	1129793103	1938	1938	1938	1938	0
302	20241113	160000	1129793103	1938	1938	1938	1938	3703
303	20241113	155900	1129793103	1938	1938	1938	1938	0
304	20241113	155800	1129793103	1938	1938	1938	1938	0
305	20241113	155700	1129793103	1938	1938	1938	1938	0
306	20241113	155600	1129793103	1938	1938	1938	1938	0
307	20241113	155500	1129793103	1938	1938	1938	1938	0
308	20241113	155400	1129793103	1938	1938	1938	1938	0
309	20241113	155300	1129793103	1938	1938	1938	1938	0
310	20241113	155200	1129793103	1938	1938	1938	1938	0
311	20241113	155100	1129793103	1938	1938	1938	1938	0
312	20241113	155000	1129793103	1938	1938	1938	1938	0
313	20241113	154900	1129793103	1938	1938	1938	1938	0
314	20241113	154800	1129793103	1938	1938	1938	1938	0
315	20241113	154700	1129793103	1938	1938	1938	1938	0
316	20241113	154600	1129793103	1938	1938	1938	1938	0
317	20241113	154500	1129793103	1938	1938	1938	1938	0
318	20241113	154400	1129793103	1938	1938	1938	1938	0
319	20241113	154300	1129793103	1938	1938	1938	1938	0
320	20241113	154200	1129793103	1938	1938	1938	1938	0
321	20241113	154100	1129793103	1938	1938	1938	1938	0
322	20241113	154000	1129793103	1938	1938	1938	1938	0
323	20241113	153900	1129793103	1938	1938	1938	1938	0
324	20241113	153800	1129793103	1938	1938	1938	1938	0
325	20241113	153700	1129793103	1938	1938	1938	1938	0
326	20241113	153600	1129793103	1938	1938	1938	1938	0
327	20241113	153500	1129793103	1938	1938	1938	1938	0
328	20241113	153400	1129793103	1938	1938	1938	1938	0
329	20241113	153300	1129793103	1938	1938	1938	1938	0
330	20241113	153200	1129793103	1938	1938	1938	1938	0
331	20241113	153100	1129793103	1938	1938	1938	1938	0
332	20241113	153000	1129793103	1938	1938	1938	1938	7406
333	20241113	152900	1122616689	1945	1945	1945	1945	0
334	20241113	152800	1122616689	1945	1945	1945	1945	0
335	20241113	152700	1122616689	1945	1945	1945	1945	0
336	20241113	152600	1122616689	1945	1945	1945	1945	0
337	20241113	152500	1122616689	1945	1945	1945	1945	0
338	20241113	152400	1122616689	1945	1945	1945	1945	0
339	20241113	152300	1122616689	1945	1945	1945	1945	0
340	20241113	152200	1122616689	1945	1945	1945	1945	0
341	20241113	152100	1122616689	1945	1945	1945	1945	0
342	20241113	152000	1122616689	1945	1945	1945	1945	0
343	20241113	151900	1122616689	1945	1940	1946	1940	253
344	20241113	151800	1122124556	1947	1943	1947	1939	1611
345	20241113	151700	1118988688	1943	1939	1946	1939	5020
346	20241113	151600	1109230709	1939	1926	1939	1925	981
347	20241113	151500	1107341832	1925	1940	1940	1925	3139
348	20241113	151400	1101295109	1940	1940	1940	1940	2
349	20241113	151300	1101291229	1941	1942	1942	1941	28
350	20241113	151200	1101236863	1942	1942	1942	1942	10
351	20241113	151100	1101217443	1942	1926	1942	1925	2532
352	20241113	151000	1096324529	1942	1925	1942	1925	7329
353	20241113	150900	1082215788	1942	1929	1942	1925	1410
354	20241113	150800	1079500029	1929	1927	1929	1927	183
355	20241113	150700	1079147026	1927	1936	1936	1927	7271
356	20241113	150600	1065108643	1935	1940	1941	1935	2775
357	20241113	150500	1059732416	1940	1944	1944	1940	24
358	20241113	150400	1059685837	1944	1945	1945	1944	707
359	20241113	150300	1058311169	1944	1944	1944	1944	3
360	20241113	150200	1058305337	1944	1944	1945	1944	200
361	20241113	150100	1057916524	1944	1943	1946	1943	144
362	20241113	150000	1057636449	1936	1936	1936	1936	0
363	20241113	145900	1057636449	1936	1947	1950	1935	8983
364	20241113	145800	1040227138	1950	1950	1950	1950	2
365	20241113	145700	1040223238	1950	1942	1950	1941	201
366	20241113	145600	1039833050	1941	1947	1947	1941	600
367	20241113	145500	1038668165	1947	1947	1947	1945	1242
368	20241113	145400	1036250144	1950	1951	1951	1948	2417
369	20241113	145300	1031539030	1951	1951	1951	1951	435
370	20241113	145200	1030690345	1950	1950	1950	1950	3
371	20241113	145100	1030684495	1950	1950	1950	1950	197
372	20241113	145000	1030300345	1951	1951	1951	1951	0
373	20241113	144900	1030300345	1951	1966	1966	1951	5715
374	20241113	144800	1019149541	1966	1966	1966	1966	1
375	20241113	144700	1019147575	1951	1960	1960	1951	2500
376	20241113	144600	1014257444	1969	1969	1969	1969	186
377	20241113	144500	1013891210	1969	1969	1969	1969	1
378	20241113	144400	1013889241	1969	1971	1971	1969	60
379	20241113	144300	1013771021	1972	1967	1972	1967	2000
380	20241113	144200	1009829681	1972	1972	1972	1972	0
381	20241113	144100	1009829681	1972	1972	1972	1972	0
382	20241113	144000	1009829681	1972	1972	1972	1972	0
383	20241113	143900	1009829681	1972	1972	1972	1972	0
384	20241113	143800	1009829681	1972	1972	1972	1972	0
385	20241113	143700	1009829681	1972	1972	1972	1972	10
386	20241113	143600	1009809961	1972	1956	1974	1952	972
387	20241113	143500	1007901025	1969	1961	1969	1961	567
388	20241113	143400	1006785024	1956	1955	1956	1955	13
389	20241113	143300	1006759607	1950	1950	1950	1950	0
390	20241113	143200	1006759607	1950	1960	1960	1950	158
391	20241113	143100	1006451473	1960	1960	1960	1960	0
392	20241113	143000	1006451473	1960	1960	1960	1960	0
393	20241113	142900	1006451473	1960	1960	1960	1960	50
394	20241113	142800	1006353473	1960	1960	1960	1960	508
395	20241113	142700	1005357793	1960	1957	1960	1957	241
396	20241113	142600	1004885733	1957	1953	1961	1953	43
397	20241113	142500	1004801586	1953	1956	1956	1953	561
398	20241113	142400	1003704285	1957	1958	1961	1957	1095
399	20241113	142300	1001560205	1961	1961	1961	1961	0
400	20241113	142200	1001560205	1961	1961	1961	1961	0
401	20241113	142100	1001560205	1961	1960	1961	1960	85
402	20241113	142000	1001393532	1958	1958	1958	1958	0
403	20241113	141900	1001393532	1958	1961	1961	1956	1552
404	20241113	141800	998353642	1959	1960	1961	1958	8
405	20241113	141700	998337965	1962	1969	1969	1960	503
406	20241113	141600	997352073	1957	1964	1964	1957	782
407	20241113	141500	995819182	1973	1973	1973	1973	0
408	20241113	141400	995819182	1973	1973	1973	1973	0
409	20241113	141300	995819182	1973	1971	1973	1971	501
410	20241113	141200	994831329	1972	1970	1972	1970	1247
411	20241113	141100	992373915	1970	1970	1970	1970	10
412	20241113	141000	992354215	1972	1963	1972	1963	179
413	20241113	140900	992002774	1963	1959	1964	1959	433
414	20241113	140800	991152909	1959	1956	1959	1956	123
415	20241113	140700	990912285	1959	1959	1959	1959	1
416	20241113	140600	990910326	1959	1959	1959	1959	5
417	20241113	140500	990900531	1959	1955	1959	1955	37
418	20241113	140400	990828182	1955	1954	1955	1954	314
419	20241113	140300	990214534	1954	1954	1954	1954	0
420	20241113	140200	990214534	1954	1954	1954	1954	0
421	20241113	140100	990214534	1954	1954	1954	1954	0
422	20241113	140000	990214534	1954	1954	1954	1954	1
423	20241113	135900	990212580	1955	1955	1955	1955	134
424	20241113	135800	989950610	1955	1955	1955	1955	12
425	20241113	135700	989927150	1955	1955	1955	1955	0
426	20241113	135600	989927150	1955	1955	1955	1955	0
427	20241113	135500	989927150	1955	1955	1955	1955	1
428	20241113	135400	989925195	1954	1954	1954	1954	1
429	20241113	135300	989923241	1955	1955	1955	1955	1
430	20241113	135200	989921286	1954	1954	1954	1954	1
431	20241113	135100	989919332	1946	1946	1946	1946	64
432	20241113	135000	989794788	1947	1950	1950	1947	918
433	20241113	134900	988004691	1950	1950	1950	1950	64
434	20241113	134800	987879891	1959	1959	1959	1959	13
435	20241113	134700	987854424	1959	1959	1959	1959	35
436	20241113	134600	987785859	1959	1959	1959	1959	2368
437	20241113	134500	983146947	1960	1960	1960	1960	0
438	20241113	134400	983146947	1960	1960	1960	1960	101
439	20241113	134300	982948987	1940	1940	1940	1940	0
440	20241113	134200	982948987	1940	1940	1940	1940	738
441	20241113	134100	981517267	1939	1939	1939	1939	0
442	20241113	134000	981517267	1939	1945	1945	1939	864
443	20241113	133900	979841329	1945	1945	1945	1945	0
444	20241113	133800	979841329	1945	1960	1960	1945	1203
445	20241113	133700	977501214	1960	1960	1960	1960	35
446	20241113	133600	977432614	1960	1960	1960	1960	0
447	20241113	133500	977432614	1960	1960	1960	1960	14
448	20241113	133400	977405174	1948	1948	1948	1948	0
449	20241113	133300	977405174	1948	1948	1948	1948	0
450	20241113	133200	977405174	1948	1948	1948	1948	21
451	20241113	133100	977364266	1945	1945	1945	1940	81
452	20241113	133000	977206726	1939	1939	1939	1939	7985
453	20241113	132900	961723811	1939	1939	1939	1939	184
454	20241113	132800	961367035	1939	1936	1939	1936	688
455	20241113	132700	960033021	1935	1933	1935	1933	70
456	20241113	132600	959897693	1931	1931	1931	1931	0
457	20241113	132500	959897693	1931	1931	1931	1931	0
458	20241113	132400	959897693	1931	1931	1934	1931	2558
459	20241113	132300	954958168	1934	1934	1934	1931	840
460	20241113	132200	953334628	1934	1938	1939	1934	4312
461	20241113	132100	944976482	1938	1938	1938	1938	203
462	20241113	132000	944583068	1938	1938	1938	1936	144
463	20241113	131900	944304266	1939	1939	1939	1939	228
464	20241113	131800	943862174	1936	1935	1936	1935	91
465	20241113	131700	943686079	1930	1931	1938	1930	1796
466	20241113	131600	940217881	1938	1939	1939	1931	1710
467	20241113	131500	936906212	1939	1938	1939	1938	40
468	20241113	131400	936828672	1938	1939	1939	1938	1212
469	20241113	131300	934479756	1943	1941	1943	1938	1924
470	20241113	131200	930747087	1943	1962	1962	1943	17275
471	20241113	131100	897010183	1963	1963	1963	1963	100
472	20241113	131000	896813883	1963	1965	1965	1963	351
473	20241113	130900	896124408	1966	1966	1966	1966	0
474	20241113	130800	896124408	1966	1966	1966	1966	8
475	20241113	130700	896108680	1966	1969	1969	1966	588
476	20241113	130600	894952372	1969	1969	1969	1969	0
477	20241113	130500	894952372	1969	1969	1969	1969	0
478	20241113	130400	894952372	1969	1971	1971	1969	396
479	20241113	130300	894171967	1971	1971	1971	1971	84
480	20241113	130200	894006403	1985	1985	1985	1985	0
481	20241113	130100	894006403	1985	1985	1985	1985	0
482	20241113	130000	894006403	1985	1985	1986	1972	577
483	20241113	125900	892863551	1978	1982	1988	1978	1159
484	20241113	125800	890559748	1985	1986	1988	1972	1233
485	20241113	125700	888109727	1972	1986	1988	1972	1524
486	20241113	125600	885096888	1985	1979	1985	1973	1224
487	20241113	125500	882667630	1976	1975	1982	1975	1121
488	20241113	125400	880446465	1975	1978	1985	1967	362
489	20241113	125300	879730625	1978	1978	1985	1977	314
490	20241113	125200	879107656	1980	1979	1980	1975	62
491	20241113	125100	878984921	1974	1979	1979	1974	343
492	20241113	125000	878306136	1979	1979	1979	1976	214
493	20241113	124900	877882633	1979	1978	1979	1978	186
494	20241113	124800	877514688	1979	1969	1979	1961	1391
495	20241113	124700	874777221	1969	1964	1969	1964	778
496	20241113	124600	873247044	1964	1970	1970	1962	1319
497	20241113	124500	870655589	1970	1976	1977	1970	270
498	20241113	124400	870122169	1976	1975	1976	1974	249
499	20241113	124300	869630289	1975	1970	1976	1963	424
500	20241113	124200	868793987	1969	1970	1970	1965	1230
501	20241113	124100	866371661	1970	1972	1972	1970	18
502	20241113	124000	866336189	1972	1979	1979	1971	523
503	20241113	123900	865304985	1979	1979	1979	1972	215
504	20241113	123800	864880249	1979	1972	1979	1972	30
505	20241113	123700	864821082	1972	1972	1972	1972	0
506	20241113	123600	864821082	1972	1972	1972	1972	4
507	20241113	123500	864813194	1980	1980	1980	1980	0
508	20241113	123400	864813194	1980	1980	1980	1980	0
509	20241113	123300	864813194	1980	1980	1980	1980	10
510	20241113	123200	864793394	1980	1980	1980	1980	10
511	20241113	123100	864773594	1980	1980	1980	1980	0
512	20241113	123000	864773594	1980	1980	1980	1980	0
513	20241113	122900	864773594	1980	1979	1980	1979	100
514	20241113	122800	864575610	1980	1980	1980	1980	0
515	20241113	122700	864575610	1980	1971	1980	1971	1021
516	20241113	122600	862563210	1980	1980	1980	1974	978
517	20241113	122500	860632502	1980	1980	1980	1980	0
518	20241113	122400	860632502	1980	1979	1984	1979	519
519	20241113	122300	859602851	1976	1976	1976	1976	1
520	20241113	122200	859600875	1976	1976	1976	1976	527
521	20241113	122100	858559523	1976	1976	1976	1976	0
522	20241113	122000	858559523	1976	1975	1976	1975	62
523	20241113	121900	858437060	1974	1974	1974	1974	236
524	20241113	121800	857971196	1974	1974	1974	1971	85
525	20241113	121700	857803619	1974	1971	1974	1971	396
526	20241113	121600	857022929	1971	1970	1971	1970	262
527	20241113	121500	856506627	1967	1967	1967	1967	3
528	20241113	121400	856500726	1965	1969	1969	1965	71
529	20241113	121300	856360991	1969	1969	1969	1969	1
530	20241113	121200	856359022	1962	1965	1967	1960	5664
531	20241113	121100	845230736	1965	1965	1965	1965	509
532	20241113	121000	844230551	1965	1965	1965	1965	2
533	20241113	120900	844226621	1965	1965	1965	1965	56
534	20241113	120800	844116581	1965	1965	1965	1965	205
535	20241113	120700	843713756	1962	1965	1965	1962	195
536	20241113	120600	843331148	1965	1967	1967	1959	35
537	20241113	120500	843262353	1960	1960	1967	1960	82
538	20241113	120400	843101416	1967	1966	1967	1960	1027
539	20241113	120300	841082398	1966	1966	1966	1957	16
540	20241113	120200	841050978	1966	1953	1966	1953	106
541	20241113	120100	840843833	1953	1953	1953	1953	100
542	20241113	120000	840648533	1950	1955	1955	1950	2042
543	20241113	115900	836665480	1955	1958	1967	1954	542
544	20241113	115800	835605392	1960	1961	1971	1960	175
545	20241113	115700	835262307	1973	1972	1973	1957	1152
546	20241113	115600	832992447	1958	1963	1963	1958	4503
547	20241113	115500	824164895	1963	1966	1966	1963	2064
548	20241113	115400	820112085	1972	1974	1974	1972	130
549	20241113	115300	819855665	1972	1970	1972	1965	97
550	20241113	115200	819664436	1963	1964	1964	1963	1457
551	20241113	115100	816804343	1964	1971	1971	1964	1761
552	20241113	115000	813343814	1971	1972	1972	1971	229
553	20241113	114900	812892450	1966	1971	1971	1966	1092
554	20241113	114800	810745187	1975	1971	1975	1971	15
555	20241113	114700	810715606	1971	1971	1971	1969	45
556	20241113	114600	810626954	1971	1973	1973	1971	11
557	20241113	114500	810605270	1971	1971	1971	1971	1
558	20241113	114400	810603299	1975	1975	1975	1975	0
559	20241113	114300	810603299	1975	1971	1975	1969	14
560	20241113	114200	810575681	1975	1970	1975	1968	1481
561	20241113	114100	807659877	1970	1975	1975	1970	257
562	20241113	114000	807153462	1969	1975	1975	1969	165
563	20241113	113900	806828498	1977	1976	1977	1976	242
564	20241113	113800	806350066	1975	1972	1975	1970	547
565	20241113	113700	805271689	1970	1970	1970	1970	0
566	20241113	113600	805271689	1970	1971	1971	1970	136
567	20241113	113500	805003754	1970	1970	1970	1970	44
568	20241113	113400	804917074	1971	1973	1973	1971	589
569	20241113	113300	803756011	1974	1971	1974	1971	201
570	20241113	113200	803359837	1972	1970	1972	1970	2
571	20241113	113100	803355895	1970	1979	1979	1970	3069
572	20241113	113000	797303356	1977	1979	1980	1977	4565
573	20241113	112900	788270949	1979	1985	1985	1979	3938
574	20241113	112800	780472871	1985	1988	1988	1984	17
575	20241113	112700	780439112	1988	1988	1988	1988	7
576	20241113	112600	780425196	1990	1990	1990	1990	51
577	20241113	112500	780323706	1985	1983	1985	1981	983
578	20241113	112400	778376123	1982	1982	1982	1982	0
579	20241113	112300	778376123	1982	1985	1985	1982	510
580	20241113	112200	777364913	1985	1991	1991	1985	1356
581	20241113	112100	774670381	1991	1988	1992	1987	125
582	20241113	112000	774421881	1988	2000	2000	1988	447
583	20241113	111900	773532941	1999	1999	1999	1999	184
584	20241113	111800	773165125	1999	1999	2000	1999	200
585	20241113	111700	772765324	1999	1990	1999	1987	642
586	20241113	111600	771487058	1991	1995	1999	1991	12
587	20241113	111500	771463130	1995	1991	1995	1991	17
588	20241113	111400	771429249	1999	1989	1999	1988	71
589	20241113	111300	771288074	1989	1990	1990	1988	15
590	20241113	111200	771258235	1990	1999	2000	1990	213
591	20241113	111100	770832351	1985	1999	2000	1985	349
592	20241113	111000	770136323	1995	1994	1999	1994	581
593	20241113	110900	768976251	1994	1988	1994	1988	758
594	20241113	110800	767467685	1988	1988	1989	1988	997
595	20241113	110700	765485262	1988	1988	1988	1988	0
596	20241113	110600	765485262	1988	1985	1988	1985	424
597	20241113	110500	764642618	1987	1980	1987	1980	383
598	20241113	110400	763883685	1980	1981	1987	1980	409
599	20241113	110300	763072160	1981	1978	1981	1977	48
600	20241113	110200	762977222	1977	1983	1983	1977	3428
601	20241113	110100	756192823	1981	1984	1984	1981	637
602	20241113	110000	754930303	1983	1983	1983	1983	0
603	20241113	105900	754930303	1983	1983	1983	1983	0
604	20241113	105800	754930303	1983	1982	1983	1982	41
605	20241113	105700	754849006	1982	1983	1983	1982	341
606	20241113	105600	754172924	1987	1985	1987	1982	4135
607	20241113	105500	745972118	1986	1990	1990	1986	858
608	20241113	105400	744267085	1990	1990	1992	1990	3969
609	20241113	105300	736365844	1991	1991	1991	1991	105
610	20241113	105200	736156789	1992	1991	1992	1990	60
611	20241113	105100	736037324	1992	1990	1992	1990	488
612	20241113	105000	735065348	1984	1984	1984	1984	139
613	20241113	104900	734789572	1984	1984	1984	1984	800
614	20241113	104800	733202372	1983	1983	1984	1983	948
615	20241113	104700	731322468	1982	1982	1982	1982	30
616	20241113	104600	731263008	1982	1990	1990	1982	3538
617	20241113	104500	724235292	1990	1990	1991	1989	1363
618	20241113	104400	721522660	1988	1991	1991	1988	8500
619	20241113	104300	704621520	1990	1988	1991	1988	667
620	20241113	104200	703294675	1988	1990	1990	1988	327
621	20241113	104100	702644404	1989	1990	1990	1989	476
622	20241113	104000	701697165	1988	1990	1991	1988	29
623	20241113	103900	701639488	1990	1990	1990	1990	30
624	20241113	103800	701579788	1985	1990	1990	1985	461
625	20241113	103700	700663392	1990	1990	1990	1990	950
626	20241113	103600	698772892	1990	1983	1990	1983	335
627	20241113	103500	698106329	1983	1983	1983	1983	0
628	20241113	103400	698106329	1983	1990	1990	1983	1321
629	20241113	103300	695477546	1990	1990	1990	1990	110
630	20241113	103200	695258646	1995	1989	1995	1989	862
631	20241113	103100	693541468	1981	1985	1990	1981	983
632	20241113	103000	691590128	1985	1980	1985	1977	510
633	20241113	102900	690581046	1981	1991	1993	1981	3712
634	20241113	102800	683200253	1990	1985	1990	1985	298
635	20241113	102700	682608147	1986	1980	1987	1972	736
636	20241113	102600	681151701	1969	1970	1980	1966	1675
637	20241113	102500	677848030	1966	1969	1969	1966	111
638	20241113	102400	677629591	1969	1968	1976	1964	2444
639	20241113	102300	672823760	1968	1978	1978	1968	3958
640	20241113	102200	665023858	1980	1980	1982	1976	1113
641	20241113	102100	662822664	1979	1979	1979	1976	653
642	20241113	102000	661530917	1982	1988	1990	1978	4745
643	20241113	101900	652123847	1988	1990	1990	1988	677
644	20241113	101800	650776619	1990	1990	1990	1990	500
645	20241113	101700	649781619	1990	1982	1994	1982	31
646	20241113	101600	649719949	1984	1975	1984	1975	4348
647	20241113	101500	641131414	1975	1984	1984	1970	3774
648	20241113	101400	633681832	1979	1988	1988	1979	5191
649	20241113	101300	623395866	1988	1987	1998	1986	412
650	20241113	101200	622577158	1986	2005	2015	1986	6295
651	20241113	101100	609989002	2020	1979	2020	1979	13168
652	20241113	101000	583777455	1980	1974	1980	1974	6674
653	20241113	100900	570582603	1967	1967	1967	1967	0
654	20241113	100800	570582603	1967	2010	2010	1967	22262
655	20241113	100700	526073245	2010	2020	2020	2005	1885
656	20241113	100600	522288410	2015	2015	2015	2015	1565
657	20241113	100500	519134935	2020	2025	2025	2020	1275
658	20241113	100400	516553545	2020	2020	2020	2020	387
659	20241113	100300	515771805	2020	2040	2040	2020	739
660	20241113	100200	514279005	2020	2020	2020	2020	18021
661	20241113	100100	477876585	2020	2040	2040	2020	19001
662	20241113	100000	439452080	2035	2020	2035	2020	857
663	20241113	095900	437720850	2035	2025	2035	2005	5442
664	20241113	095800	426740325	2020	2025	2025	2020	2478
665	20241113	095700	421729935	2025	2030	2030	2020	3795
666	20241113	095600	414058355	2030	2020	2040	2020	1512
667	20241113	095500	410990095	2020	2020	2025	2020	1500
668	20241113	095400	407958345	2020	2045	2045	2020	15414
669	20241113	095300	376665555	2045	2045	2045	2045	100
670	20241113	095200	376461055	2040	2055	2055	2040	180
671	20241113	095100	376093395	2040	2045	2055	2040	2067
672	20241113	095000	371857660	2050	2045	2050	2040	1731
673	20241113	094900	368317790	2040	2040	2050	2040	2302
674	20241113	094800	363621690	2020	2030	2030	2020	1241
675	20241113	094700	361109510	2030	2055	2055	2030	5577
676	20241113	094600	349717760	2065	2050	2065	2050	1613
677	20241113	094500	346408100	2045	2050	2050	2045	610
678	20241113	094400	345160335	2050	2060	2070	2050	2615
679	20241113	094300	339786610	2065	2055	2065	2055	2992
680	20241113	094200	333618305	2060	2070	2070	2050	20432
681	20241113	094100	291565730	2075	2100	2100	2060	19770
682	20241113	094000	250650490	2100	2105	2105	2100	209
683	20241113	093900	250211025	2110	2110	2110	2110	190
684	20241113	093800	249810125	2110	2100	2110	2100	943
685	20241113	093700	247826075	2100	2100	2100	2100	0
686	20241113	093600	247826075	2100	2100	2100	2100	0
687	20241113	093500	247826075	2100	2100	2100	2090	297
688	20241113	093400	247204835	2100	2100	2100	2100	0
689	20241113	093300	247204835	2100	2095	2100	2080	1001
690	20241113	093200	245115665	2095	2095	2100	2090	1773
691	20241113	093100	241403075	2115	2115	2115	2115	5
692	20241113	093000	241392500	2115	2095	2115	2090	10115
693	20241113	092900	220234185	2100	2100	2100	2100	2000
694	20241113	092800	216034185	2105	2105	2105	2105	500
695	20241113	092700	214981685	2105	2110	2115	2105	1222
696	20241113	092600	212405080	2105	2100	2105	2090	19110
697	20241113	092500	172363270	2105	2090	2105	2075	72
698	20241113	092400	172212715	2090	2130	2130	2065	40834
699	20241113	092300	87607285	2130	2130	2130	2130	0
700	20241113	092200	87607285	2130	2110	2130	2105	1425
701	20241113	092100	84600305	2110	2125	2125	2110	6100
702	20241113	092000	71699990	2125	2130	2130	2125	1747
703	20241113	091900	67978980	2145	2130	2145	2130	210
704	20241113	091800	67531140	2140	2140	2140	2140	1145
705	20241113	091700	65080840	2145	2145	2145	2145	47
706	20241113	091600	64980025	2150	2135	2150	2135	5006
707	20241113	091500	54242945	2120	2130	2130	2120	1170
708	20241113	091400	51759990	2115	2115	2115	2115	200
709	20241113	091300	51336990	2135	2130	2135	2090	3645
710	20241113	091200	43664645	2135	2135	2135	2135	300
711	20241113	091100	43024145	2135	2125	2135	2115	1264
712	20241113	091000	40337435	2110	2125	2125	2110	3232
713	20241113	090900	33516735	2110	2095	2125	2090	808
714	20241113	090800	31816085	2095	2125	2130	2065	4808
715	20241113	090700	21737765	2130	2135	2135	2130	252
716	20241113	090600	21200045	2135	2165	2165	2135	685
717	20241113	090500	19730510	2165	2165	2165	2165	6
718	20241113	090400	19717520	2170	2170	2170	2170	1
719	20241113	090300	19715350	2170	2170	2170	2170	20
720	20241113	090200	19671950	2170	2180	2180	2105	5979
721	20241113	090100	6841740	2180	2180	2180	2180	933
722	20241113	090000	4807800	2180	2185	2185	2180	2024