KissMeData/377030/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211900	260735295	1968	1968	1968	1968	1384
3	20241112	211800	260735295	1968	1968	1968	1968	0
4	20241112	211700	260735295	1968	1968	1968	1968	0
5	20241112	211600	260735295	1968	1968	1968	1968	0
6	20241112	211500	260735295	1968	1968	1968	1968	0
7	20241112	211400	260735295	1968	1968	1968	1968	0
8	20241112	211300	260735295	1968	1968	1968	1968	0
9	20241112	211200	260735295	1968	1968	1968	1968	0
10	20241112	211100	260735295	1968	1968	1968	1968	0
11	20241112	211000	260735295	1968	1968	1968	1968	0
12	20241112	210900	260735295	1968	1968	1968	1968	0
13	20241112	210800	260735295	1968	1968	1968	1968	0
14	20241112	210700	260735295	1968	1968	1968	1968	0
15	20241112	210600	260735295	1968	1968	1968	1968	0
16	20241112	210500	260735295	1968	1968	1968	1968	0
17	20241112	210400	260735295	1968	1968	1968	1968	0
18	20241112	210300	260735295	1968	1968	1968	1968	0
19	20241112	210200	260735295	1968	1968	1968	1968	0
20	20241112	210100	260735295	1968	1968	1968	1968	0
21	20241112	210000	260735295	1968	1968	1968	1968	0
22	20241112	205900	260735295	1968	1968	1968	1968	0
23	20241112	205800	260735295	1968	1968	1968	1968	0
24	20241112	205700	260735295	1968	1968	1968	1968	0
25	20241112	205600	260735295	1968	1968	1968	1968	0
26	20241112	205500	260735295	1968	1968	1968	1968	0
27	20241112	205400	260735295	1968	1968	1968	1968	0
28	20241112	205300	260735295	1968	1968	1968	1968	0
29	20241112	205200	260735295	1968	1968	1968	1968	0
30	20241112	205100	260735295	1968	1968	1968	1968	0
31	20241112	205000	260735295	1968	1968	1968	1968	0
32	20241112	204900	260735295	1968	1968	1968	1968	1384
33	20241112	204800	260735295	1968	1968	1968	1968	0
34	20241112	204700	260735295	1968	1968	1968	1968	0
35	20241112	204600	260735295	1968	1968	1968	1968	0
36	20241112	204500	260735295	1968	1968	1968	1968	0
37	20241112	204400	260735295	1968	1968	1968	1968	0
38	20241112	204300	260735295	1968	1968	1968	1968	0
39	20241112	204200	260735295	1968	1968	1968	1968	0
40	20241112	204100	260735295	1968	1968	1968	1968	0
41	20241112	204000	260735295	1968	1968	1968	1968	0
42	20241112	203900	260735295	1968	1968	1968	1968	0
43	20241112	203800	260735295	1968	1968	1968	1968	0
44	20241112	203700	260735295	1968	1968	1968	1968	0
45	20241112	203600	260735295	1968	1968	1968	1968	0
46	20241112	203500	260735295	1968	1968	1968	1968	0
47	20241112	203400	260735295	1968	1968	1968	1968	0
48	20241112	203300	260735295	1968	1968	1968	1968	0
49	20241112	203200	260735295	1968	1968	1968	1968	0
50	20241112	203100	260735295	1968	1968	1968	1968	0
51	20241112	203000	260735295	1968	1968	1968	1968	0
52	20241112	202900	260735295	1968	1968	1968	1968	0
53	20241112	202800	260735295	1968	1968	1968	1968	0
54	20241112	202700	260735295	1968	1968	1968	1968	0
55	20241112	202600	260735295	1968	1968	1968	1968	0
56	20241112	202500	260735295	1968	1968	1968	1968	0
57	20241112	202400	260735295	1968	1968	1968	1968	0
58	20241112	202300	260735295	1968	1968	1968	1968	0
59	20241112	202200	260735295	1968	1968	1968	1968	0
60	20241112	202100	260735295	1968	1968	1968	1968	0
61	20241112	202000	260735295	1968	1968	1968	1968	0
62	20241112	201900	260735295	1968	1968	1968	1968	1384
63	20241112	201800	260735295	1968	1968	1968	1968	0
64	20241112	201700	260735295	1968	1968	1968	1968	0
65	20241112	201600	260735295	1968	1968	1968	1968	0
66	20241112	201500	260735295	1968	1968	1968	1968	0
67	20241112	201400	260735295	1968	1968	1968	1968	0
68	20241112	201300	260735295	1968	1968	1968	1968	0
69	20241112	201200	260735295	1968	1968	1968	1968	0
70	20241112	201100	260735295	1968	1968	1968	1968	0
71	20241112	201000	260735295	1968	1968	1968	1968	0
72	20241112	200900	260735295	1968	1968	1968	1968	0
73	20241112	200800	260735295	1968	1968	1968	1968	0
74	20241112	200700	260735295	1968	1968	1968	1968	0
75	20241112	200600	260735295	1968	1968	1968	1968	0
76	20241112	200500	260735295	1968	1968	1968	1968	0
77	20241112	200400	260735295	1968	1968	1968	1968	0
78	20241112	200300	260735295	1968	1968	1968	1968	0
79	20241112	200200	260735295	1968	1968	1968	1968	0
80	20241112	200100	260735295	1968	1968	1968	1968	0
81	20241112	200000	260735295	1968	1968	1968	1968	0
82	20241112	195900	260735295	1968	1968	1968	1968	0
83	20241112	195800	260735295	1968	1968	1968	1968	0
84	20241112	195700	260735295	1968	1968	1968	1968	0
85	20241112	195600	260735295	1968	1968	1968	1968	0
86	20241112	195500	260735295	1968	1968	1968	1968	0
87	20241112	195400	260735295	1968	1968	1968	1968	0
88	20241112	195300	260735295	1968	1968	1968	1968	0
89	20241112	195200	260735295	1968	1968	1968	1968	0
90	20241112	195100	260735295	1968	1968	1968	1968	0
91	20241112	195000	260735295	1968	1968	1968	1968	0
92	20241112	194900	260735295	1968	1968	1968	1968	1384
93	20241112	194800	260735295	1968	1968	1968	1968	0
94	20241112	194700	260735295	1968	1968	1968	1968	0
95	20241112	194600	260735295	1968	1968	1968	1968	0
96	20241112	194500	260735295	1968	1968	1968	1968	0
97	20241112	194400	260735295	1968	1968	1968	1968	0
98	20241112	194300	260735295	1968	1968	1968	1968	0
99	20241112	194200	260735295	1968	1968	1968	1968	0
100	20241112	194100	260735295	1968	1968	1968	1968	0
101	20241112	194000	260735295	1968	1968	1968	1968	0
102	20241112	193900	260735295	1968	1968	1968	1968	0
103	20241112	193800	260735295	1968	1968	1968	1968	0
104	20241112	193700	260735295	1968	1968	1968	1968	0
105	20241112	193600	260735295	1968	1968	1968	1968	0
106	20241112	193500	260735295	1968	1968	1968	1968	0
107	20241112	193400	260735295	1968	1968	1968	1968	0
108	20241112	193300	260735295	1968	1968	1968	1968	0
109	20241112	193200	260735295	1968	1968	1968	1968	0
110	20241112	193100	260735295	1968	1968	1968	1968	0
111	20241112	193000	260735295	1968	1968	1968	1968	0
112	20241112	192900	260735295	1968	1968	1968	1968	0
113	20241112	192800	260735295	1968	1968	1968	1968	0
114	20241112	192700	260735295	1968	1968	1968	1968	0
115	20241112	192600	260735295	1968	1968	1968	1968	0
116	20241112	192500	260735295	1968	1968	1968	1968	0
117	20241112	192400	260735295	1968	1968	1968	1968	0
118	20241112	192300	260735295	1968	1968	1968	1968	0
119	20241112	192200	260735295	1968	1968	1968	1968	0
120	20241112	192100	260735295	1968	1968	1968	1968	0
121	20241112	192000	260735295	1968	1968	1968	1968	0
122	20241112	191900	260735295	1968	1968	1968	1968	1384
123	20241112	191800	260735295	1968	1968	1968	1968	0
124	20241112	191700	260735295	1968	1968	1968	1968	0
125	20241112	191600	260735295	1968	1968	1968	1968	0
126	20241112	191500	260735295	1968	1968	1968	1968	0
127	20241112	191400	260735295	1968	1968	1968	1968	0
128	20241112	191300	260735295	1968	1968	1968	1968	0
129	20241112	191200	260735295	1968	1968	1968	1968	0
130	20241112	191100	260735295	1968	1968	1968	1968	0
131	20241112	191000	260735295	1968	1968	1968	1968	0
132	20241112	190900	260735295	1968	1968	1968	1968	0
133	20241112	190800	260735295	1968	1968	1968	1968	0
134	20241112	190700	260735295	1968	1968	1968	1968	0
135	20241112	190600	260735295	1968	1968	1968	1968	0
136	20241112	190500	260735295	1968	1968	1968	1968	0
137	20241112	190400	260735295	1968	1968	1968	1968	0
138	20241112	190300	260735295	1968	1968	1968	1968	0
139	20241112	190200	260735295	1968	1968	1968	1968	0
140	20241112	190100	260735295	1968	1968	1968	1968	0
141	20241112	190000	260735295	1968	1968	1968	1968	0
142	20241112	185900	260735295	1968	1968	1968	1968	0
143	20241112	185800	260735295	1968	1968	1968	1968	0
144	20241112	185700	260735295	1968	1968	1968	1968	0
145	20241112	185600	260735295	1968	1968	1968	1968	0
146	20241112	185500	260735295	1968	1968	1968	1968	0
147	20241112	185400	260735295	1968	1968	1968	1968	0
148	20241112	185300	260735295	1968	1968	1968	1968	0
149	20241112	185200	260735295	1968	1968	1968	1968	0
150	20241112	185100	260735295	1968	1968	1968	1968	0
151	20241112	185000	260735295	1968	1968	1968	1968	0
152	20241112	184900	260735295	1968	1968	1968	1968	1384
153	20241112	184800	260735295	1968	1968	1968	1968	0
154	20241112	184700	260735295	1968	1968	1968	1968	0
155	20241112	184600	260735295	1968	1968	1968	1968	0
156	20241112	184500	260735295	1968	1968	1968	1968	0
157	20241112	184400	260735295	1968	1968	1968	1968	0
158	20241112	184300	260735295	1968	1968	1968	1968	0
159	20241112	184200	260735295	1968	1968	1968	1968	0
160	20241112	184100	260735295	1968	1968	1968	1968	0
161	20241112	184000	260735295	1968	1968	1968	1968	0
162	20241112	183900	260735295	1968	1968	1968	1968	0
163	20241112	183800	260735295	1968	1968	1968	1968	0
164	20241112	183700	260735295	1968	1968	1968	1968	0
165	20241112	183600	260735295	1968	1968	1968	1968	0
166	20241112	183500	260735295	1968	1968	1968	1968	0
167	20241112	183400	260735295	1968	1968	1968	1968	0
168	20241112	183300	260735295	1968	1968	1968	1968	0
169	20241112	183200	260735295	1968	1968	1968	1968	0
170	20241112	183100	260735295	1968	1968	1968	1968	0
171	20241112	183000	260735295	1968	1968	1968	1968	0
172	20241112	182900	260735295	1968	1968	1968	1968	0
173	20241112	182800	260735295	1968	1968	1968	1968	0
174	20241112	182700	260735295	1968	1968	1968	1968	0
175	20241112	182600	260735295	1968	1968	1968	1968	0
176	20241112	182500	260735295	1968	1968	1968	1968	0
177	20241112	182400	260735295	1968	1968	1968	1968	0
178	20241112	182300	260735295	1968	1968	1968	1968	0
179	20241112	182200	260735295	1968	1968	1968	1968	0
180	20241112	182100	260735295	1968	1968	1968	1968	0
181	20241112	182000	260735295	1968	1968	1968	1968	0
182	20241112	181900	260735295	1968	1968	1968	1968	1384
183	20241112	181800	260735295	1968	1968	1968	1968	0
184	20241112	181700	260735295	1968	1968	1968	1968	0
185	20241112	181600	260735295	1968	1968	1968	1968	0
186	20241112	181500	260735295	1968	1968	1968	1968	0
187	20241112	181400	260735295	1968	1968	1968	1968	0
188	20241112	181300	260735295	1968	1968	1968	1968	0
189	20241112	181200	260735295	1968	1968	1968	1968	0
190	20241112	181100	260735295	1968	1968	1968	1968	0
191	20241112	181000	260735295	1968	1968	1968	1968	0
192	20241112	180900	260735295	1968	1968	1968	1968	0
193	20241112	180800	260735295	1968	1968	1968	1968	0
194	20241112	180700	260735295	1968	1968	1968	1968	0
195	20241112	180600	260735295	1968	1968	1968	1968	0
196	20241112	180500	260735295	1968	1968	1968	1968	0
197	20241112	180400	260735295	1968	1968	1968	1968	0
198	20241112	180300	260735295	1968	1968	1968	1968	0
199	20241112	180200	260735295	1968	1968	1968	1968	0
200	20241112	180100	260735295	1968	1968	1968	1968	0
201	20241112	180000	260735295	1968	1968	1968	1968	0
202	20241112	175900	260735295	1968	1968	1968	1968	0
203	20241112	175800	260735295	1968	1968	1968	1968	0
204	20241112	175700	260735295	1968	1968	1968	1968	0
205	20241112	175600	260735295	1968	1968	1968	1968	0
206	20241112	175500	260735295	1968	1968	1968	1968	0
207	20241112	175400	260735295	1968	1968	1968	1968	0
208	20241112	175300	260735295	1968	1968	1968	1968	0
209	20241112	175200	260735295	1968	1968	1968	1968	0
210	20241112	175100	260735295	1968	1968	1968	1968	0
211	20241112	175000	260735295	1968	1968	1968	1968	0
212	20241112	174900	260735295	1968	1968	1968	1968	1384
213	20241112	174800	260735295	1968	1968	1968	1968	0
214	20241112	174700	260735295	1968	1968	1968	1968	0
215	20241112	174600	260735295	1968	1968	1968	1968	0
216	20241112	174500	260735295	1968	1968	1968	1968	0
217	20241112	174400	260735295	1968	1968	1968	1968	0
218	20241112	174300	260735295	1968	1968	1968	1968	0
219	20241112	174200	260735295	1968	1968	1968	1968	0
220	20241112	174100	260735295	1968	1968	1968	1968	0
221	20241112	174000	260735295	1968	1968	1968	1968	0
222	20241112	173900	260735295	1968	1968	1968	1968	0
223	20241112	173800	260735295	1968	1968	1968	1968	0
224	20241112	173700	260735295	1968	1968	1968	1968	0
225	20241112	173600	260735295	1968	1968	1968	1968	0
226	20241112	173500	260735295	1968	1968	1968	1968	0
227	20241112	173400	260735295	1968	1968	1968	1968	0
228	20241112	173300	260735295	1968	1968	1968	1968	0
229	20241112	173200	260735295	1968	1968	1968	1968	0
230	20241112	173100	260735295	1968	1968	1968	1968	0
231	20241112	173000	260735295	1968	1968	1968	1968	0
232	20241112	172900	260735295	1968	1968	1968	1968	0
233	20241112	172800	260735295	1968	1968	1968	1968	0
234	20241112	172700	260735295	1968	1968	1968	1968	0
235	20241112	172600	260735295	1968	1968	1968	1968	0
236	20241112	172500	260735295	1968	1968	1968	1968	0
237	20241112	172400	260735295	1968	1968	1968	1968	0
238	20241112	172300	260735295	1968	1968	1968	1968	0
239	20241112	172200	260735295	1968	1968	1968	1968	0
240	20241112	172100	260735295	1968	1968	1968	1968	0
241	20241112	172000	260735295	1968	1968	1968	1968	0
242	20241112	171900	260735295	1968	1968	1968	1968	1384
243	20241112	171800	260735295	1968	1968	1968	1968	0
244	20241112	171700	260735295	1968	1968	1968	1968	0
245	20241112	171600	260735295	1968	1968	1968	1968	0
246	20241112	171500	260735295	1968	1968	1968	1968	0
247	20241112	171400	260735295	1968	1968	1968	1968	0
248	20241112	171300	260735295	1968	1968	1968	1968	0
249	20241112	171200	260735295	1968	1968	1968	1968	0
250	20241112	171100	260735295	1968	1968	1968	1968	0
251	20241112	171000	260735295	1968	1968	1968	1968	0
252	20241112	170900	260735295	1968	1968	1968	1968	0
253	20241112	170800	260735295	1968	1968	1968	1968	0
254	20241112	170700	260735295	1968	1968	1968	1968	0
255	20241112	170600	260735295	1968	1968	1968	1968	0
256	20241112	170500	260735295	1968	1968	1968	1968	0
257	20241112	170400	260735295	1968	1968	1968	1968	0
258	20241112	170300	260735295	1968	1968	1968	1968	0
259	20241112	170200	260735295	1968	1968	1968	1968	0
260	20241112	170100	260735295	1968	1968	1968	1968	0
261	20241112	170000	260735295	1968	1968	1968	1968	0
262	20241112	165900	260735295	1968	1968	1968	1968	0
263	20241112	165800	260735295	1968	1968	1968	1968	0
264	20241112	165700	260735295	1968	1968	1968	1968	0
265	20241112	165600	260735295	1968	1968	1968	1968	0
266	20241112	165500	260735295	1968	1968	1968	1968	0
267	20241112	165400	260735295	1968	1968	1968	1968	0
268	20241112	165300	260735295	1968	1968	1968	1968	0
269	20241112	165200	260735295	1968	1968	1968	1968	0
270	20241112	165100	260735295	1968	1968	1968	1968	0
271	20241112	165000	260735295	1968	1968	1968	1968	0
272	20241112	164900	260735295	1968	1968	1968	1968	1384
273	20241112	164800	260735295	1968	1968	1968	1968	0
274	20241112	164700	260735295	1968	1968	1968	1968	0
275	20241112	164600	260735295	1968	1968	1968	1968	0
276	20241112	164500	260735295	1968	1968	1968	1968	0
277	20241112	164400	260735295	1968	1968	1968	1968	0
278	20241112	164300	260735295	1968	1968	1968	1968	0
279	20241112	164200	260735295	1968	1968	1968	1968	0
280	20241112	164100	260735295	1968	1968	1968	1968	0
281	20241112	164000	260735295	1968	1968	1968	1968	0
282	20241112	163900	260735295	1968	1968	1968	1968	0
283	20241112	163800	260735295	1968	1968	1968	1968	0
284	20241112	163700	260735295	1968	1968	1968	1968	0
285	20241112	163600	260735295	1968	1968	1968	1968	0
286	20241112	163500	260735295	1968	1968	1968	1968	0
287	20241112	163400	260735295	1968	1968	1968	1968	0
288	20241112	163300	260735295	1968	1968	1968	1968	0
289	20241112	163200	260735295	1968	1968	1968	1968	0
290	20241112	163100	260735295	1968	1968	1968	1968	0
291	20241112	163000	260735295	1968	1968	1968	1968	0
292	20241112	162900	260735295	1968	1968	1968	1968	0
293	20241112	162800	260735295	1968	1968	1968	1968	0
294	20241112	162700	260735295	1968	1968	1968	1968	0
295	20241112	162600	260735295	1968	1968	1968	1968	0
296	20241112	162500	260735295	1968	1968	1968	1968	0
297	20241112	162400	260735295	1968	1968	1968	1968	0
298	20241112	162300	260735295	1968	1968	1968	1968	0
299	20241112	162200	260735295	1968	1968	1968	1968	0
300	20241112	162100	260735295	1968	1968	1968	1968	0
301	20241112	162000	260735295	1968	1968	1968	1968	0
302	20241112	161900	260735295	1968	1968	1968	1968	1384
303	20241112	161800	260735295	1968	1968	1968	1968	0
304	20241112	161700	260735295	1968	1968	1968	1968	0
305	20241112	161600	260735295	1968	1968	1968	1968	0
306	20241112	161500	260735295	1968	1968	1968	1968	0
307	20241112	161400	260735295	1968	1968	1968	1968	0
308	20241112	161300	260735295	1968	1968	1968	1968	0
309	20241112	161200	260735295	1968	1968	1968	1968	0
310	20241112	161100	260735295	1968	1968	1968	1968	0
311	20241112	161000	260735295	1968	1968	1968	1968	0
312	20241112	160900	260735295	1968	1968	1968	1968	0
313	20241112	160800	260735295	1968	1968	1968	1968	0
314	20241112	160700	260735295	1968	1968	1968	1968	0
315	20241112	160600	260735295	1968	1968	1968	1968	0
316	20241112	160500	260735295	1968	1968	1968	1968	0
317	20241112	160400	260735295	1968	1968	1968	1968	0
318	20241112	160300	260735295	1968	1968	1968	1968	0
319	20241112	160200	260735295	1968	1968	1968	1968	0
320	20241112	160100	260735295	1968	1968	1968	1968	0
321	20241112	160000	260735295	1968	1968	1968	1968	0
322	20241112	155900	260735295	1968	1968	1968	1968	0
323	20241112	155800	260735295	1968	1968	1968	1968	0
324	20241112	155700	260735295	1968	1968	1968	1968	0
325	20241112	155600	260735295	1968	1968	1968	1968	0
326	20241112	155500	260735295	1968	1968	1968	1968	0
327	20241112	155400	260735295	1968	1968	1968	1968	0
328	20241112	155300	260735295	1968	1968	1968	1968	0
329	20241112	155200	260735295	1968	1968	1968	1968	0
330	20241112	155100	260735295	1968	1968	1968	1968	0
331	20241112	155000	260735295	1968	1968	1968	1968	0
332	20241112	154900	260735295	1968	1968	1968	1968	1384
333	20241112	154800	260735295	1968	1968	1968	1968	0
334	20241112	154700	260735295	1968	1968	1968	1968	0
335	20241112	154600	260735295	1968	1968	1968	1968	0
336	20241112	154500	260735295	1968	1968	1968	1968	0
337	20241112	154400	260735295	1968	1968	1968	1968	0
338	20241112	154300	260735295	1968	1968	1968	1968	0
339	20241112	154200	260735295	1968	1968	1968	1968	0
340	20241112	154100	260735295	1968	1968	1968	1968	0
341	20241112	154000	260735295	1968	1968	1968	1968	0
342	20241112	153900	260735295	1968	1968	1968	1968	0
343	20241112	153800	260735295	1968	1968	1968	1968	0
344	20241112	153700	260735295	1968	1968	1968	1968	0
345	20241112	153600	260735295	1968	1968	1968	1968	0
346	20241112	153500	260735295	1968	1968	1968	1968	0
347	20241112	153400	260735295	1968	1968	1968	1968	0
348	20241112	153300	260735295	1968	1968	1968	1968	0
349	20241112	153200	260735295	1968	1968	1968	1968	0
350	20241112	153100	260735295	1968	1968	1968	1968	0
351	20241112	153000	260735295	1968	1968	1968	1968	1384
352	20241112	152900	258011583	1975	1975	1975	1975	0
353	20241112	152800	258011583	1975	1975	1975	1975	0
354	20241112	152700	258011583	1975	1975	1975	1975	0
355	20241112	152600	258011583	1975	1975	1975	1975	0
356	20241112	152500	258011583	1975	1975	1975	1975	0
357	20241112	152400	258011583	1975	1975	1975	1975	0
358	20241112	152300	258011583	1975	1975	1975	1975	0
359	20241112	152200	258011583	1975	1975	1975	1975	0
360	20241112	152100	258011583	1975	1975	1975	1975	0
361	20241112	152000	258011583	1975	1975	1975	1975	0
362	20241112	151900	258011583	1975	1975	1975	1975	489
363	20241112	151800	257045808	1976	1976	1976	1976	101
364	20241112	151700	256846232	1976	1975	1976	1975	100
365	20241112	151600	256648671	1965	1969	1969	1965	11
366	20241112	151500	256627038	1970	1970	1970	1970	0
367	20241112	151400	256627038	1970	1972	1972	1970	3
368	20241112	151300	256621125	1968	1968	1969	1968	457
369	20241112	151200	255721748	1963	1968	1969	1962	373
370	20241112	151100	254988237	1968	1966	1968	1966	327
371	20241112	151000	254345118	1968	1967	1968	1962	1249
372	20241112	150900	251890971	1962	1962	1962	1962	0
373	20241112	150800	251890971	1962	1963	1963	1962	140
374	20241112	150700	251616285	1964	1966	1966	1964	944
375	20241112	150600	249762187	1970	1970	1970	1970	0
376	20241112	150500	249762187	1970	1970	1970	1970	6
377	20241112	150400	249750367	1971	1971	1971	1971	99
378	20241112	150300	249555238	1971	1971	1971	1971	0
379	20241112	150200	249555238	1971	1970	1971	1970	287
380	20241112	150100	248989811	1971	1967	1971	1967	875
381	20241112	150000	247266702	1968	1968	1968	1968	0
382	20241112	145900	247266702	1968	1968	1968	1968	0
383	20241112	145800	247266702	1968	1968	1968	1968	0
384	20241112	145700	247266702	1968	1964	1968	1964	4
385	20241112	145600	247258834	1964	1964	1964	1964	0
386	20241112	145500	247258834	1964	1971	1971	1964	147
387	20241112	145400	246969890	1965	1965	1965	1965	0
388	20241112	145300	246969890	1965	1965	1965	1965	2106
389	20241112	145200	242831600	1965	1965	1965	1965	0
390	20241112	145100	242831600	1965	1965	1965	1965	7
391	20241112	145000	242817845	1966	1966	1966	1966	0
392	20241112	144900	242817845	1966	1966	1966	1966	1
393	20241112	144800	242815879	1967	1967	1967	1967	200
394	20241112	144700	242422479	1967	1973	1973	1967	29
395	20241112	144600	242365370	1973	1972	1973	1971	1479
396	20241112	144500	239447306	1973	1974	1974	1973	2
397	20241112	144400	239443359	1976	1976	1976	1976	10
398	20241112	144300	239423599	1976	1976	1976	1976	0
399	20241112	144200	239423599	1976	1976	1976	1976	1
400	20241112	144100	239421623	1964	1964	1964	1964	3
401	20241112	144000	239415731	1964	1964	1964	1964	0
402	20241112	143900	239415731	1964	1978	1978	1964	714
403	20241112	143800	238012289	1978	1978	1978	1978	1
404	20241112	143700	238010311	1970	1970	1970	1970	0
405	20241112	143600	238010311	1970	1970	1970	1970	0
406	20241112	143500	238010311	1970	1970	1970	1970	11
407	20241112	143400	237988641	1979	1979	1979	1979	0
408	20241112	143300	237988641	1979	1979	1979	1979	0
409	20241112	143200	237988641	1979	1979	1979	1979	0
410	20241112	143100	237988641	1979	1979	1979	1979	76
411	20241112	143000	237838237	1969	1969	1969	1969	462
412	20241112	142900	236928559	1969	1969	1969	1969	0
413	20241112	142800	236928559	1969	1969	1969	1969	600
414	20241112	142700	235747159	1960	1960	1960	1960	0
415	20241112	142600	235747159	1960	1983	1983	1960	2143
416	20241112	142500	231532964	1985	1985	1985	1985	0
417	20241112	142400	231532964	1985	1985	1985	1985	0
418	20241112	142300	231532964	1985	1987	1987	1985	8
419	20241112	142200	231517070	1987	1987	1987	1987	0
420	20241112	142100	231517070	1987	1987	1987	1987	23
421	20241112	142000	231471369	1987	1987	1987	1987	0
422	20241112	141900	231471369	1987	1987	1987	1987	1
423	20241112	141800	231469382	1988	1988	1988	1988	46
424	20241112	141700	231377934	1988	1988	1988	1988	0
425	20241112	141600	231377934	1988	1988	1988	1988	127
426	20241112	141500	231125458	1988	1988	1988	1988	2
427	20241112	141400	231121482	1988	1988	1988	1988	100
428	20241112	141300	230922682	1988	1988	1988	1988	100
429	20241112	141200	230723882	1983	1983	1983	1983	0
430	20241112	141100	230723882	1983	1983	1983	1980	51
431	20241112	141000	230622895	1982	1980	1982	1980	201
432	20241112	140900	230224813	1981	1981	1981	1981	0
433	20241112	140800	230224813	1981	1982	1982	1981	15
434	20241112	140700	230195084	1982	1982	1982	1982	50
435	20241112	140600	230095984	1982	1988	1988	1982	77
436	20241112	140500	229943184	1988	1988	1988	1988	366
437	20241112	140400	229215576	1981	1981	1981	1981	0
438	20241112	140300	229215576	1981	1981	1981	1981	0
439	20241112	140200	229215576	1981	1981	1981	1981	1
440	20241112	140100	229213595	1981	1981	1981	1981	60
441	20241112	140000	229094735	1981	1981	1981	1981	1
442	20241112	135900	229092754	1981	1981	1981	1981	0
443	20241112	135800	229092754	1981	1981	1981	1981	20
444	20241112	135700	229053134	1981	1981	1981	1981	0
445	20241112	135600	229053134	1981	1981	1981	1981	0
446	20241112	135500	229053134	1981	1981	1981	1981	10
447	20241112	135400	229033324	1981	1981	1981	1981	0
448	20241112	135300	229033324	1981	1981	1981	1981	2
449	20241112	135200	229029362	1981	1981	1981	1981	0
450	20241112	135100	229029362	1981	1981	1981	1981	2
451	20241112	135000	229025400	1981	1981	1981	1981	7
452	20241112	134900	229011533	1981	1981	1981	1981	973
453	20241112	134800	227084020	1972	1972	1972	1972	0
454	20241112	134700	227084020	1972	1972	1972	1972	0
455	20241112	134600	227084020	1972	1972	1972	1972	0
456	20241112	134500	227084020	1972	1980	1980	1972	1015
457	20241112	134400	225078135	1980	1984	1986	1980	2363
458	20241112	134300	220395327	1983	1987	1987	1983	3279
459	20241112	134200	213886804	1990	1990	1990	1990	50
460	20241112	134100	213787304	1987	1987	1990	1987	88
461	20241112	134000	213612445	1987	1988	1988	1987	100
462	20241112	133900	213413735	1988	1988	1988	1988	1
463	20241112	133800	213411747	1988	1988	1988	1987	175
464	20241112	133700	213063967	1987	1987	1987	1987	150
465	20241112	133600	212765917	1987	1987	1987	1987	0
466	20241112	133500	212765917	1987	1987	1987	1987	0
467	20241112	133400	212765917	1987	1987	1987	1987	556
468	20241112	133300	211661145	1987	1989	1989	1987	338
469	20241112	133200	210989279	1990	1990	1990	1990	0
470	20241112	133100	210989279	1990	1990	1990	1990	0
471	20241112	133000	210989279	1990	1990	1990	1990	106
472	20241112	132900	210778339	1995	1995	1995	1995	0
473	20241112	132800	210778339	1995	1995	1995	1995	0
474	20241112	132700	210778339	1995	1990	1995	1990	117
475	20241112	132600	210545424	1990	1990	1990	1990	0
476	20241112	132500	210545424	1990	1990	1990	1990	166
477	20241112	132400	210215084	1990	1990	1990	1990	6
478	20241112	132300	210203144	1990	1990	1990	1990	207
479	20241112	132200	209791214	1990	1990	1990	1990	7
480	20241112	132100	209777284	1995	1995	1995	1995	0
481	20241112	132000	209777284	1995	1995	1995	1995	11
482	20241112	131900	209755339	1995	1995	1995	1995	20
483	20241112	131800	209715439	1995	1995	1995	1995	0
484	20241112	131700	209715439	1995	1995	1995	1995	0
485	20241112	131600	209715439	1995	1995	1995	1995	0
486	20241112	131500	209715439	1995	1989	1995	1989	579
487	20241112	131400	208562668	1990	1991	1991	1990	32
488	20241112	131300	208498986	1995	1995	1995	1995	0
489	20241112	131200	208498986	1995	1987	1995	1987	2
490	20241112	131100	208495004	1987	1995	1995	1987	153
491	20241112	131000	208190858	2000	2000	2000	2000	0
492	20241112	130900	208190858	2000	2000	2000	2000	0
493	20241112	130800	208190858	2000	2000	2000	2000	0
494	20241112	130700	208190858	2000	2000	2000	2000	100
495	20241112	130600	207990858	2000	2000	2000	2000	0
496	20241112	130500	207990858	2000	2000	2000	2000	0
497	20241112	130400	207990858	2000	2000	2000	2000	0
498	20241112	130300	207990858	2000	1995	2000	1995	2
499	20241112	130200	207986863	1991	1991	1991	1991	287
500	20241112	130100	207415446	1991	1991	1991	1991	0
501	20241112	130000	207415446	1991	1991	1991	1991	0
502	20241112	125900	207415446	1991	1991	1991	1991	0
503	20241112	125800	207415446	1991	1987	1991	1986	29
504	20241112	125700	207357841	1991	1991	1991	1991	1
505	20241112	125600	207355850	1987	1987	1987	1987	502
506	20241112	125500	206358376	1987	1987	1987	1987	11
507	20241112	125400	206336519	1987	1987	1987	1987	0
508	20241112	125300	206336519	1987	1991	1991	1987	529
509	20241112	125200	205284164	1991	1991	1991	1991	1
510	20241112	125100	205282173	1995	1995	1995	1995	0
511	20241112	125000	205282173	1995	1995	1995	1995	120
512	20241112	124900	205042773	1997	1997	1997	1997	101
513	20241112	124800	204841076	1997	1997	1997	1997	0
514	20241112	124700	204841076	1997	1997	1997	1997	0
515	20241112	124600	204841076	1997	1997	1997	1997	10
516	20241112	124500	204821106	1997	1997	1997	1997	0
517	20241112	124400	204821106	1997	1997	1997	1997	0
518	20241112	124300	204821106	1997	1997	1997	1997	0
519	20241112	124200	204821106	1997	1997	1997	1997	528
520	20241112	124100	203766690	1997	1997	1997	1997	0
521	20241112	124000	203766690	1997	1997	1997	1997	0
522	20241112	123900	203766690	1997	1997	1997	1997	0
523	20241112	123800	203766690	1997	1997	1997	1997	1
524	20241112	123700	203764693	1997	1997	1997	1997	10
525	20241112	123600	203744723	1997	1997	1997	1997	0
526	20241112	123500	203744723	1997	1997	1997	1997	0
527	20241112	123400	203744723	1997	1997	1997	1997	0
528	20241112	123300	203744723	1997	1997	1997	1997	10
529	20241112	123200	203724753	1997	1997	1997	1997	75
530	20241112	123100	203574978	1997	1993	1997	1993	1956
531	20241112	123000	199671529	1993	1993	1993	1993	0
532	20241112	122900	199671529	1993	1993	1993	1993	0
533	20241112	122800	199671529	1993	1993	1993	1993	2
534	20241112	122700	199667543	1990	1991	1991	1990	523
535	20241112	122600	198626763	1990	1993	1993	1990	301
536	20241112	122500	198027385	1994	1994	1994	1994	0
537	20241112	122400	198027385	1994	1994	1994	1994	2
538	20241112	122300	198023397	1994	1994	1994	1994	0
539	20241112	122200	198023397	1994	1994	1994	1994	0
540	20241112	122100	198023397	1994	1994	1994	1994	61
541	20241112	122000	197901763	1994	1994	1994	1994	0
542	20241112	121900	197901763	1994	1994	1994	1994	0
543	20241112	121800	197901763	1994	1994	1994	1994	17
544	20241112	121700	197867865	1994	1994	1994	1994	25
545	20241112	121600	197818015	1994	1994	1994	1994	0
546	20241112	121500	197818015	1994	1994	1994	1994	100
547	20241112	121400	197618615	1994	1996	1996	1994	369
548	20241112	121300	196882630	1997	1997	1997	1997	0
549	20241112	121200	196882630	1997	1997	1997	1997	0
550	20241112	121100	196882630	1997	1997	1997	1997	0
551	20241112	121000	196882630	1997	1997	1997	1997	0
552	20241112	120900	196882630	1997	1997	1997	1997	123
553	20241112	120800	196636999	1999	2000	2000	1999	758
554	20241112	120700	195121476	1999	2000	2000	1999	24
555	20241112	120600	195073482	2005	2005	2005	2005	0
556	20241112	120500	195073482	2005	2005	2005	2005	74
557	20241112	120400	194925112	2005	2005	2005	2005	1923
558	20241112	120300	191069497	2005	2005	2005	2005	1016
559	20241112	120200	189032417	2005	2005	2005	2005	0
560	20241112	120100	189032417	2005	2005	2005	2005	538
561	20241112	120000	187953727	2005	2005	2005	2005	412
562	20241112	115900	187127667	2005	2005	2005	2005	0
563	20241112	115800	187127667	2005	2005	2005	2005	1050
564	20241112	115700	185022417	2005	2005	2005	2005	0
565	20241112	115600	185022417	2005	2005	2005	2005	27
566	20241112	115500	184968282	2005	2005	2005	2005	2
567	20241112	115400	184964272	2005	2005	2005	2005	26
568	20241112	115300	184912142	2005	2005	2005	2005	0
569	20241112	115200	184912142	2005	2005	2005	2005	0
570	20241112	115100	184912142	2005	2005	2005	2005	1356
571	20241112	115000	182193362	2005	1998	2005	1998	2
572	20241112	114900	182189359	1996	1996	1996	1996	0
573	20241112	114800	182189359	1996	1996	1996	1996	0
574	20241112	114700	182189359	1996	1996	1996	1996	0
575	20241112	114600	182189359	1996	1996	1996	1996	0
576	20241112	114500	182189359	1996	1996	1996	1996	0
577	20241112	114400	182189359	1996	1996	1996	1996	0
578	20241112	114300	182189359	1996	1996	1996	1996	0
579	20241112	114200	182189359	1996	1996	1996	1996	0
580	20241112	114100	182189359	1996	1996	1996	1996	551
581	20241112	114000	181089563	1996	1996	1996	1996	0
582	20241112	113900	181089563	1996	1996	1996	1996	42
583	20241112	113800	181005731	1996	1996	1996	1996	54
584	20241112	113700	180897947	2000	2000	2000	2000	0
585	20241112	113600	180897947	2000	2000	2000	2000	0
586	20241112	113500	180897947	2000	2005	2005	2000	102
587	20241112	113400	180693937	1996	2005	2005	1996	150
588	20241112	113300	180393637	2005	1997	2005	1997	2811
589	20241112	113200	174779422	2000	2000	2000	2000	16
590	20241112	113100	174747422	2000	2005	2005	2000	122
591	20241112	113000	174503222	2005	2005	2005	2005	190
592	20241112	112900	174122272	2000	2000	2000	2000	357
593	20241112	112800	173408272	1999	1999	1999	1999	10
594	20241112	112700	173388282	2000	2000	2000	2000	50
595	20241112	112600	173288282	2000	1999	2000	1999	758
596	20241112	112500	171772889	1996	1996	1996	1996	0
597	20241112	112400	171772889	1996	1994	1996	1994	115
598	20241112	112300	171543391	1994	1994	1994	1994	0
599	20241112	112200	171543391	1994	1994	1994	1994	200
600	20241112	112100	171144591	1994	1995	1995	1994	157
601	20241112	112000	170831523	1995	1996	1996	1995	31
602	20241112	111900	170769668	1996	1996	1996	1996	0
603	20241112	111800	170769668	1996	1996	1996	1996	10
604	20241112	111700	170749708	2010	2010	2010	2010	6
605	20241112	111600	170737648	1998	2000	2000	1998	200
606	20241112	111500	170337668	2005	2005	2005	2005	1
607	20241112	111400	170335663	2000	2000	2000	2000	27
608	20241112	111300	170281663	2005	2005	2005	2005	1
609	20241112	111200	170279658	2005	2005	2005	2005	11
610	20241112	111100	170257603	2010	2010	2010	2010	0
611	20241112	111000	170257603	2010	2010	2010	2010	0
612	20241112	110900	170257603	2010	2010	2010	2010	0
613	20241112	110800	170257603	2010	2010	2010	2010	0
614	20241112	110700	170257603	2010	2010	2010	2010	1
615	20241112	110600	170255593	1994	1996	1996	1994	2000
616	20241112	110500	166265786	2010	2010	2010	2010	578
617	20241112	110400	165104006	1995	1995	1995	1995	0
618	20241112	110300	165104006	1995	1995	1995	1995	229
619	20241112	110200	164647151	1995	2000	2000	1995	171
620	20241112	110100	164305307	2000	2000	2000	2000	715
621	20241112	110000	162875307	2005	2005	2005	2005	22
622	20241112	105900	162831197	2010	2010	2010	2010	50
623	20241112	105800	162730697	2010	2010	2010	2010	0
624	20241112	105700	162730697	2010	2010	2010	2010	0
625	20241112	105600	162730697	2010	2010	2010	2010	1
626	20241112	105500	162728687	2010	2015	2015	2010	178
627	20241112	105400	162370027	2015	2030	2040	2015	2013
628	20241112	105300	158276927	2030	2015	2030	2015	2053
629	20241112	105200	154111627	2015	2015	2015	2015	60
630	20241112	105100	153990727	2015	2015	2015	2015	1
631	20241112	105000	153988712	2020	2020	2020	2020	0
632	20241112	104900	153988712	2020	2020	2020	2020	1693
633	20241112	104800	150568852	2020	2020	2020	2020	1322
634	20241112	104700	147898412	2025	2020	2030	2020	1891
635	20241112	104600	144061932	2025	2000	2025	2000	1891
636	20241112	104500	140246407	2010	2010	2010	2010	0
637	20241112	104400	140246407	2010	2010	2010	2010	0
638	20241112	104300	140246407	2010	1997	2010	1997	326
639	20241112	104200	139594085	2015	2015	2015	2015	0
640	20241112	104100	139594085	2015	2005	2015	2005	3005
641	20241112	104000	133541565	2005	1997	2005	1996	170
642	20241112	103900	133202149	2005	2005	2005	2005	0
643	20241112	103800	133202149	2005	1997	2005	1997	6
644	20241112	103700	133190156	2005	2005	2005	2005	0
645	20241112	103600	133190156	2005	2005	2005	2005	1
646	20241112	103500	133188151	2000	2000	2000	2000	0
647	20241112	103400	133188151	2000	2000	2000	2000	110
648	20241112	103300	132968151	1994	1994	1994	1994	0
649	20241112	103200	132968151	1994	1997	1999	1994	570
650	20241112	103100	131830962	1999	1999	1999	1999	0
651	20241112	103000	131830962	1999	1996	1999	1994	1193
652	20241112	102900	129448375	1996	1996	1996	1995	465
653	20241112	102800	128520242	1996	1996	1996	1996	7
654	20241112	102700	128506270	1996	1998	1998	1996	1093
655	20241112	102600	126324134	1999	1999	1999	1999	90
656	20241112	102500	126144224	2000	2000	2000	2000	200
657	20241112	102400	125744224	2000	2000	2000	2000	50
658	20241112	102300	125644224	1996	1997	2000	1996	110
659	20241112	102200	125424545	2000	2000	2000	2000	182
660	20241112	102100	125060545	1997	2005	2005	1997	8
661	20241112	102000	125044561	2005	2000	2005	1996	986
662	20241112	101900	123073905	2010	2005	2010	2005	320
663	20241112	101800	122432070	2010	2010	2010	2010	0
664	20241112	101700	122432070	2010	2010	2010	2010	118
665	20241112	101600	122194890	2010	2015	2015	2010	129
666	20241112	101500	121935595	2010	2010	2010	2010	100
667	20241112	101400	121734595	2010	2010	2010	2010	1816
668	20241112	101300	118084435	2010	2010	2010	2010	251
669	20241112	101200	117579925	2005	2005	2005	2005	1000
670	20241112	101100	115574925	2005	2000	2005	2000	358
671	20241112	101000	114857365	2000	2000	2000	2000	0
672	20241112	100900	114857365	2000	2000	2000	2000	6
673	20241112	100800	114845365	2000	1995	2000	1995	1017
674	20241112	100700	112813034	1989	1995	1995	1989	2
675	20241112	100600	112809050	1989	1989	1989	1989	35
676	20241112	100500	112739435	1988	1987	1988	1987	146
677	20241112	100400	112449233	1986	1980	1986	1980	1033
678	20241112	100300	110398201	1976	1980	1980	1976	1434
679	20241112	100200	107559511	1980	1980	1980	1980	674
680	20241112	100100	106224991	1975	1976	1976	1975	277
681	20241112	100000	105677746	1980	1980	1980	1980	58
682	20241112	095900	105562906	1980	1980	1980	1980	83
683	20241112	095800	105398566	1980	1978	1980	1978	1003
684	20241112	095700	103413680	1978	1973	1978	1973	145
685	20241112	095600	103127095	1978	1978	1978	1978	0
686	20241112	095500	103127095	1978	1978	1978	1978	0
687	20241112	095400	103127095	1978	1972	1978	1972	1451
688	20241112	095300	100262901	1972	1965	1972	1965	1892
689	20241112	095200	96539609	1960	1960	1960	1960	6
690	20241112	095100	96527849	1965	1967	1967	1965	20
691	20241112	095000	96488529	1967	1968	1968	1967	1181
692	20241112	094900	94164481	1968	1970	1970	1968	1239
693	20241112	094800	91723938	1968	1968	1976	1968	279
694	20241112	094700	91174786	1968	1976	1976	1968	31
695	20241112	094600	91113538	1976	1976	1976	1976	129
696	20241112	094500	90858634	1977	1977	1977	1977	1
697	20241112	094400	90856657	1967	1967	1967	1967	19
698	20241112	094300	90819284	1967	1967	1972	1967	38
699	20241112	094200	90744488	1967	1958	1967	1955	1259
700	20241112	094100	88279444	1964	1961	1964	1961	103
701	20241112	094000	88077401	1956	1956	1956	1956	0
702	20241112	093900	88077401	1956	1956	1956	1956	800
703	20241112	093800	86512601	1956	1965	1965	1956	595
704	20241112	093700	85347451	1965	1965	1965	1965	0
705	20241112	093600	85347451	1965	1965	1965	1965	1
706	20241112	093500	85345486	1967	1967	1967	1967	0
707	20241112	093400	85345486	1967	1967	1967	1967	188
708	20241112	093300	84975690	1967	1955	1967	1955	26
709	20241112	093200	84924848	1956	1970	1970	1956	897
710	20241112	093100	83168254	1960	1965	1965	1960	4177
711	20241112	093000	74970815	1965	1965	1965	1965	10
712	20241112	092900	74951165	1964	1964	1964	1964	180
713	20241112	092800	74597645	1963	1963	1963	1963	0
714	20241112	092700	74597645	1963	1964	1980	1963	10445
715	20241112	092600	54062075	1962	1962	1962	1962	1067
716	20241112	092500	51968621	1962	1964	1964	1962	1190
717	20241112	092400	49632411	1964	1962	1964	1962	2
718	20241112	092300	49628485	1961	1964	1964	1961	80
719	20241112	092200	49471578	1961	1961	1961	1961	289
720	20241112	092100	48904849	1960	1960	1961	1960	2075
721	20241112	092000	44837848	1960	1965	1965	1960	883
722	20241112	091900	43106466	1965	1961	1965	1961	563
723	20241112	091800	42002283	1961	1961	1961	1961	167
724	20241112	091700	41674796	1965	1965	1965	1965	863
725	20241112	091600	39979001	1965	1956	1965	1956	70
726	20241112	091500	39841974	1958	1973	1973	1950	7002
727	20241112	091400	26101105	1980	1975	1980	1973	2471
728	20241112	091300	21211365	1980	1986	1986	1975	627
729	20241112	091200	19971099	1986	1985	1986	1979	864
730	20241112	091100	18259913	1986	1987	1987	1986	106
731	20241112	091000	18049317	1987	1982	1988	1978	974
732	20241112	090900	16121009	1982	1996	1996	1980	705
733	20241112	090800	14725083	1980	1982	1982	1980	560
734	20241112	090700	13615877	1997	1999	1999	1982	16
735	20241112	090600	13584133	1983	1983	1983	1983	843
736	20241112	090500	11912464	1984	1988	1988	1984	1042
737	20241112	090400	9843920	1988	1989	2015	1988	858
738	20241112	090300	8137197	2015	2015	2015	1999	14
739	20241112	090200	8109179	2015	1998	2015	1990	1416
740	20241112	090100	5279807	1999	2015	2015	1999	433
741	20241112	090000	4409744	1999	1994	2000	1994	2062