KissMeData/369370/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211500	71769441	1998	1998	1998	1998	146
3	20231102	211400	71769441	1998	1998	1998	1998	0
4	20231102	211300	71769441	1998	1998	1998	1998	0
5	20231102	211200	71769441	1998	1998	1998	1998	0
6	20231102	211100	71769441	1998	1998	1998	1998	0
7	20231102	211000	71769441	1998	1998	1998	1998	0
8	20231102	210900	71769441	1998	1998	1998	1998	0
9	20231102	210800	71769441	1998	1998	1998	1998	0
10	20231102	210700	71769441	1998	1998	1998	1998	0
11	20231102	210600	71769441	1998	1998	1998	1998	0
12	20231102	210500	71769441	1998	1998	1998	1998	0
13	20231102	210400	71769441	1998	1998	1998	1998	0
14	20231102	210300	71769441	1998	1998	1998	1998	0
15	20231102	210200	71769441	1998	1998	1998	1998	0
16	20231102	210100	71769441	1998	1998	1998	1998	0
17	20231102	210000	71769441	1998	1998	1998	1998	0
18	20231102	205900	71769441	1998	1998	1998	1998	0
19	20231102	205800	71769441	1998	1998	1998	1998	0
20	20231102	205700	71769441	1998	1998	1998	1998	0
21	20231102	205600	71769441	1998	1998	1998	1998	0
22	20231102	205500	71769441	1998	1998	1998	1998	0
23	20231102	205400	71769441	1998	1998	1998	1998	0
24	20231102	205300	71769441	1998	1998	1998	1998	0
25	20231102	205200	71769441	1998	1998	1998	1998	0
26	20231102	205100	71769441	1998	1998	1998	1998	0
27	20231102	205000	71769441	1998	1998	1998	1998	0
28	20231102	204900	71769441	1998	1998	1998	1998	0
29	20231102	204800	71769441	1998	1998	1998	1998	0
30	20231102	204700	71769441	1998	1998	1998	1998	0
31	20231102	204600	71769441	1998	1998	1998	1998	0
32	20231102	204500	71769441	1998	1998	1998	1998	146
33	20231102	204400	71769441	1998	1998	1998	1998	0
34	20231102	204300	71769441	1998	1998	1998	1998	0
35	20231102	204200	71769441	1998	1998	1998	1998	0
36	20231102	204100	71769441	1998	1998	1998	1998	0
37	20231102	204000	71769441	1998	1998	1998	1998	0
38	20231102	203900	71769441	1998	1998	1998	1998	0
39	20231102	203800	71769441	1998	1998	1998	1998	0
40	20231102	203700	71769441	1998	1998	1998	1998	0
41	20231102	203600	71769441	1998	1998	1998	1998	0
42	20231102	203500	71769441	1998	1998	1998	1998	0
43	20231102	203400	71769441	1998	1998	1998	1998	0
44	20231102	203300	71769441	1998	1998	1998	1998	0
45	20231102	203200	71769441	1998	1998	1998	1998	0
46	20231102	203100	71769441	1998	1998	1998	1998	0
47	20231102	203000	71769441	1998	1998	1998	1998	0
48	20231102	202900	71769441	1998	1998	1998	1998	0
49	20231102	202800	71769441	1998	1998	1998	1998	0
50	20231102	202700	71769441	1998	1998	1998	1998	0
51	20231102	202600	71769441	1998	1998	1998	1998	0
52	20231102	202500	71769441	1998	1998	1998	1998	0
53	20231102	202400	71769441	1998	1998	1998	1998	0
54	20231102	202300	71769441	1998	1998	1998	1998	0
55	20231102	202200	71769441	1998	1998	1998	1998	0
56	20231102	202100	71769441	1998	1998	1998	1998	0
57	20231102	202000	71769441	1998	1998	1998	1998	0
58	20231102	201900	71769441	1998	1998	1998	1998	0
59	20231102	201800	71769441	1998	1998	1998	1998	0
60	20231102	201700	71769441	1998	1998	1998	1998	0
61	20231102	201600	71769441	1998	1998	1998	1998	0
62	20231102	201500	71769441	1998	1998	1998	1998	146
63	20231102	201400	71769441	1998	1998	1998	1998	0
64	20231102	201300	71769441	1998	1998	1998	1998	0
65	20231102	201200	71769441	1998	1998	1998	1998	0
66	20231102	201100	71769441	1998	1998	1998	1998	0
67	20231102	201000	71769441	1998	1998	1998	1998	0
68	20231102	200900	71769441	1998	1998	1998	1998	0
69	20231102	200800	71769441	1998	1998	1998	1998	0
70	20231102	200700	71769441	1998	1998	1998	1998	0
71	20231102	200600	71769441	1998	1998	1998	1998	0
72	20231102	200500	71769441	1998	1998	1998	1998	0
73	20231102	200400	71769441	1998	1998	1998	1998	0
74	20231102	200300	71769441	1998	1998	1998	1998	0
75	20231102	200200	71769441	1998	1998	1998	1998	0
76	20231102	200100	71769441	1998	1998	1998	1998	0
77	20231102	200000	71769441	1998	1998	1998	1998	0
78	20231102	195900	71769441	1998	1998	1998	1998	0
79	20231102	195800	71769441	1998	1998	1998	1998	0
80	20231102	195700	71769441	1998	1998	1998	1998	0
81	20231102	195600	71769441	1998	1998	1998	1998	0
82	20231102	195500	71769441	1998	1998	1998	1998	0
83	20231102	195400	71769441	1998	1998	1998	1998	0
84	20231102	195300	71769441	1998	1998	1998	1998	0
85	20231102	195200	71769441	1998	1998	1998	1998	0
86	20231102	195100	71769441	1998	1998	1998	1998	0
87	20231102	195000	71769441	1998	1998	1998	1998	0
88	20231102	194900	71769441	1998	1998	1998	1998	0
89	20231102	194800	71769441	1998	1998	1998	1998	0
90	20231102	194700	71769441	1998	1998	1998	1998	0
91	20231102	194600	71769441	1998	1998	1998	1998	0
92	20231102	194500	71769441	1998	1998	1998	1998	146
93	20231102	194400	71769441	1998	1998	1998	1998	0
94	20231102	194300	71769441	1998	1998	1998	1998	0
95	20231102	194200	71769441	1998	1998	1998	1998	0
96	20231102	194100	71769441	1998	1998	1998	1998	0
97	20231102	194000	71769441	1998	1998	1998	1998	0
98	20231102	193900	71769441	1998	1998	1998	1998	0
99	20231102	193800	71769441	1998	1998	1998	1998	0
100	20231102	193700	71769441	1998	1998	1998	1998	0
101	20231102	193600	71769441	1998	1998	1998	1998	0
102	20231102	193500	71769441	1998	1998	1998	1998	0
103	20231102	193400	71769441	1998	1998	1998	1998	0
104	20231102	193300	71769441	1998	1998	1998	1998	0
105	20231102	193200	71769441	1998	1998	1998	1998	0
106	20231102	193100	71769441	1998	1998	1998	1998	0
107	20231102	193000	71769441	1998	1998	1998	1998	0
108	20231102	192900	71769441	1998	1998	1998	1998	0
109	20231102	192800	71769441	1998	1998	1998	1998	0
110	20231102	192700	71769441	1998	1998	1998	1998	0
111	20231102	192600	71769441	1998	1998	1998	1998	0
112	20231102	192500	71769441	1998	1998	1998	1998	0
113	20231102	192400	71769441	1998	1998	1998	1998	0
114	20231102	192300	71769441	1998	1998	1998	1998	0
115	20231102	192200	71769441	1998	1998	1998	1998	0
116	20231102	192100	71769441	1998	1998	1998	1998	0
117	20231102	192000	71769441	1998	1998	1998	1998	0
118	20231102	191900	71769441	1998	1998	1998	1998	0
119	20231102	191800	71769441	1998	1998	1998	1998	0
120	20231102	191700	71769441	1998	1998	1998	1998	0
121	20231102	191600	71769441	1998	1998	1998	1998	0
122	20231102	191500	71769441	1998	1998	1998	1998	146
123	20231102	191400	71769441	1998	1998	1998	1998	0
124	20231102	191300	71769441	1998	1998	1998	1998	0
125	20231102	191200	71769441	1998	1998	1998	1998	0
126	20231102	191100	71769441	1998	1998	1998	1998	0
127	20231102	191000	71769441	1998	1998	1998	1998	0
128	20231102	190900	71769441	1998	1998	1998	1998	0
129	20231102	190800	71769441	1998	1998	1998	1998	0
130	20231102	190700	71769441	1998	1998	1998	1998	0
131	20231102	190600	71769441	1998	1998	1998	1998	0
132	20231102	190500	71769441	1998	1998	1998	1998	0
133	20231102	190400	71769441	1998	1998	1998	1998	0
134	20231102	190300	71769441	1998	1998	1998	1998	0
135	20231102	190200	71769441	1998	1998	1998	1998	0
136	20231102	190100	71769441	1998	1998	1998	1998	0
137	20231102	190000	71769441	1998	1998	1998	1998	0
138	20231102	185900	71769441	1998	1998	1998	1998	0
139	20231102	185800	71769441	1998	1998	1998	1998	0
140	20231102	185700	71769441	1998	1998	1998	1998	0
141	20231102	185600	71769441	1998	1998	1998	1998	0
142	20231102	185500	71769441	1998	1998	1998	1998	0
143	20231102	185400	71769441	1998	1998	1998	1998	0
144	20231102	185300	71769441	1998	1998	1998	1998	0
145	20231102	185200	71769441	1998	1998	1998	1998	0
146	20231102	185100	71769441	1998	1998	1998	1998	0
147	20231102	185000	71769441	1998	1998	1998	1998	0
148	20231102	184900	71769441	1998	1998	1998	1998	0
149	20231102	184800	71769441	1998	1998	1998	1998	0
150	20231102	184700	71769441	1998	1998	1998	1998	0
151	20231102	184600	71769441	1998	1998	1998	1998	0
152	20231102	184500	71769441	1998	1998	1998	1998	146
153	20231102	184400	71769441	1998	1998	1998	1998	0
154	20231102	184300	71769441	1998	1998	1998	1998	0
155	20231102	184200	71769441	1998	1998	1998	1998	0
156	20231102	184100	71769441	1998	1998	1998	1998	0
157	20231102	184000	71769441	1998	1998	1998	1998	0
158	20231102	183900	71769441	1998	1998	1998	1998	0
159	20231102	183800	71769441	1998	1998	1998	1998	0
160	20231102	183700	71769441	1998	1998	1998	1998	0
161	20231102	183600	71769441	1998	1998	1998	1998	0
162	20231102	183500	71769441	1998	1998	1998	1998	0
163	20231102	183400	71769441	1998	1998	1998	1998	0
164	20231102	183300	71769441	1998	1998	1998	1998	0
165	20231102	183200	71769441	1998	1998	1998	1998	0
166	20231102	183100	71769441	1998	1998	1998	1998	0
167	20231102	183000	71769441	1998	1998	1998	1998	0
168	20231102	182900	71769441	1998	1998	1998	1998	0
169	20231102	182800	71769441	1998	1998	1998	1998	0
170	20231102	182700	71769441	1998	1998	1998	1998	0
171	20231102	182600	71769441	1998	1998	1998	1998	0
172	20231102	182500	71769441	1998	1998	1998	1998	0
173	20231102	182400	71769441	1998	1998	1998	1998	0
174	20231102	182300	71769441	1998	1998	1998	1998	0
175	20231102	182200	71769441	1998	1998	1998	1998	0
176	20231102	182100	71769441	1998	1998	1998	1998	0
177	20231102	182000	71769441	1998	1998	1998	1998	0
178	20231102	181900	71769441	1998	1998	1998	1998	0
179	20231102	181800	71769441	1998	1998	1998	1998	0
180	20231102	181700	71769441	1998	1998	1998	1998	0
181	20231102	181600	71769441	1998	1998	1998	1998	0
182	20231102	181500	71769441	1998	1998	1998	1998	146
183	20231102	181400	71769441	1998	1998	1998	1998	0
184	20231102	181300	71769441	1998	1998	1998	1998	0
185	20231102	181200	71769441	1998	1998	1998	1998	0
186	20231102	181100	71769441	1998	1998	1998	1998	0
187	20231102	181000	71769441	1998	1998	1998	1998	0
188	20231102	180900	71769441	1998	1998	1998	1998	0
189	20231102	180800	71769441	1998	1998	1998	1998	0
190	20231102	180700	71769441	1998	1998	1998	1998	0
191	20231102	180600	71769441	1998	1998	1998	1998	0
192	20231102	180500	71769441	1998	1998	1998	1998	0
193	20231102	180400	71769441	1998	1998	1998	1998	0
194	20231102	180300	71769441	1998	1998	1998	1998	0
195	20231102	180200	71769441	1998	1998	1998	1998	0
196	20231102	180100	71769441	1998	1998	1998	1998	0
197	20231102	180000	71769441	1998	1998	1998	1998	0
198	20231102	175900	71769441	1998	1998	1998	1998	0
199	20231102	175800	71769441	1998	1998	1998	1998	0
200	20231102	175700	71769441	1998	1998	1998	1998	0
201	20231102	175600	71769441	1998	1998	1998	1998	0
202	20231102	175500	71769441	1998	1998	1998	1998	0
203	20231102	175400	71769441	1998	1998	1998	1998	0
204	20231102	175300	71769441	1998	1998	1998	1998	0
205	20231102	175200	71769441	1998	1998	1998	1998	0
206	20231102	175100	71769441	1998	1998	1998	1998	0
207	20231102	175000	71769441	1998	1998	1998	1998	0
208	20231102	174900	71769441	1998	1998	1998	1998	0
209	20231102	174800	71769441	1998	1998	1998	1998	0
210	20231102	174700	71769441	1998	1998	1998	1998	0
211	20231102	174600	71769441	1998	1998	1998	1998	0
212	20231102	174500	71769441	1998	1998	1998	1998	146
213	20231102	174400	71769441	1998	1998	1998	1998	0
214	20231102	174300	71769441	1998	1998	1998	1998	0
215	20231102	174200	71769441	1998	1998	1998	1998	0
216	20231102	174100	71769441	1998	1998	1998	1998	0
217	20231102	174000	71769441	1998	1998	1998	1998	0
218	20231102	173900	71769441	1998	1998	1998	1998	0
219	20231102	173800	71769441	1998	1998	1998	1998	0
220	20231102	173700	71769441	1998	1998	1998	1998	0
221	20231102	173600	71769441	1998	1998	1998	1998	0
222	20231102	173500	71769441	1998	1998	1998	1998	0
223	20231102	173400	71769441	1998	1998	1998	1998	0
224	20231102	173300	71769441	1998	1998	1998	1998	0
225	20231102	173200	71769441	1998	1998	1998	1998	0
226	20231102	173100	71769441	1998	1998	1998	1998	0
227	20231102	173000	71769441	1998	1998	1998	1998	0
228	20231102	172900	71769441	1998	1998	1998	1998	0
229	20231102	172800	71769441	1998	1998	1998	1998	0
230	20231102	172700	71769441	1998	1998	1998	1998	0
231	20231102	172600	71769441	1998	1998	1998	1998	0
232	20231102	172500	71769441	1998	1998	1998	1998	0
233	20231102	172400	71769441	1998	1998	1998	1998	0
234	20231102	172300	71769441	1998	1998	1998	1998	0
235	20231102	172200	71769441	1998	1998	1998	1998	0
236	20231102	172100	71769441	1998	1998	1998	1998	0
237	20231102	172000	71769441	1998	1998	1998	1998	0
238	20231102	171900	71769441	1998	1998	1998	1998	0
239	20231102	171800	71769441	1998	1998	1998	1998	0
240	20231102	171700	71769441	1998	1998	1998	1998	0
241	20231102	171600	71769441	1998	1998	1998	1998	0
242	20231102	171500	71769441	1998	1998	1998	1998	146
243	20231102	171400	71769441	1998	1998	1998	1998	0
244	20231102	171300	71769441	1998	1998	1998	1998	0
245	20231102	171200	71769441	1998	1998	1998	1998	0
246	20231102	171100	71769441	1998	1998	1998	1998	0
247	20231102	171000	71769441	1998	1998	1998	1998	0
248	20231102	170900	71769441	1998	1998	1998	1998	0
249	20231102	170800	71769441	1998	1998	1998	1998	0
250	20231102	170700	71769441	1998	1998	1998	1998	0
251	20231102	170600	71769441	1998	1998	1998	1998	0
252	20231102	170500	71769441	1998	1998	1998	1998	0
253	20231102	170400	71769441	1998	1998	1998	1998	0
254	20231102	170300	71769441	1998	1998	1998	1998	0
255	20231102	170200	71769441	1998	1998	1998	1998	0
256	20231102	170100	71769441	1998	1998	1998	1998	0
257	20231102	170000	71769441	1998	1998	1998	1998	0
258	20231102	165900	71769441	1998	1998	1998	1998	0
259	20231102	165800	71769441	1998	1998	1998	1998	0
260	20231102	165700	71769441	1998	1998	1998	1998	0
261	20231102	165600	71769441	1998	1998	1998	1998	0
262	20231102	165500	71769441	1998	1998	1998	1998	0
263	20231102	165400	71769441	1998	1998	1998	1998	0
264	20231102	165300	71769441	1998	1998	1998	1998	0
265	20231102	165200	71769441	1998	1998	1998	1998	0
266	20231102	165100	71769441	1998	1998	1998	1998	0
267	20231102	165000	71769441	1998	1998	1998	1998	0
268	20231102	164900	71769441	1998	1998	1998	1998	0
269	20231102	164800	71769441	1998	1998	1998	1998	0
270	20231102	164700	71769441	1998	1998	1998	1998	0
271	20231102	164600	71769441	1998	1998	1998	1998	0
272	20231102	164500	71769441	1998	1998	1998	1998	146
273	20231102	164400	71769441	1998	1998	1998	1998	0
274	20231102	164300	71769441	1998	1998	1998	1998	0
275	20231102	164200	71769441	1998	1998	1998	1998	0
276	20231102	164100	71769441	1998	1998	1998	1998	0
277	20231102	164000	71769441	1998	1998	1998	1998	0
278	20231102	163900	71769441	1998	1998	1998	1998	0
279	20231102	163800	71769441	1998	1998	1998	1998	0
280	20231102	163700	71769441	1998	1998	1998	1998	0
281	20231102	163600	71769441	1998	1998	1998	1998	0
282	20231102	163500	71769441	1998	1998	1998	1998	0
283	20231102	163400	71769441	1998	1998	1998	1998	0
284	20231102	163300	71769441	1998	1998	1998	1998	0
285	20231102	163200	71769441	1998	1998	1998	1998	0
286	20231102	163100	71769441	1998	1998	1998	1998	0
287	20231102	163000	71769441	1998	1998	1998	1998	0
288	20231102	162900	71769441	1998	1998	1998	1998	0
289	20231102	162800	71769441	1998	1998	1998	1998	0
290	20231102	162700	71769441	1998	1998	1998	1998	0
291	20231102	162600	71769441	1998	1998	1998	1998	0
292	20231102	162500	71769441	1998	1998	1998	1998	0
293	20231102	162400	71769441	1998	1998	1998	1998	0
294	20231102	162300	71769441	1998	1998	1998	1998	0
295	20231102	162200	71769441	1998	1998	1998	1998	0
296	20231102	162100	71769441	1998	1998	1998	1998	0
297	20231102	162000	71769441	1998	1998	1998	1998	0
298	20231102	161900	71769441	1998	1998	1998	1998	0
299	20231102	161800	71769441	1998	1998	1998	1998	0
300	20231102	161700	71769441	1998	1998	1998	1998	0
301	20231102	161600	71769441	1998	1998	1998	1998	0
302	20231102	161500	71769441	1998	1998	1998	1998	146
303	20231102	161400	71769441	1998	1998	1998	1998	0
304	20231102	161300	71769441	1998	1998	1998	1998	0
305	20231102	161200	71769441	1998	1998	1998	1998	0
306	20231102	161100	71769441	1998	1998	1998	1998	0
307	20231102	161000	71769441	1998	1998	1998	1998	0
308	20231102	160900	71769441	1998	1998	1998	1998	0
309	20231102	160800	71769441	1998	1998	1998	1998	0
310	20231102	160700	71769441	1998	1998	1998	1998	0
311	20231102	160600	71769441	1998	1998	1998	1998	0
312	20231102	160500	71769441	1998	1998	1998	1998	0
313	20231102	160400	71769441	1998	1998	1998	1998	0
314	20231102	160300	71769441	1998	1998	1998	1998	0
315	20231102	160200	71769441	1998	1998	1998	1998	0
316	20231102	160100	71769441	1998	1998	1998	1998	0
317	20231102	160000	71769441	1998	1998	1998	1998	0
318	20231102	155900	71769441	1998	1998	1998	1998	0
319	20231102	155800	71769441	1998	1998	1998	1998	0
320	20231102	155700	71769441	1998	1998	1998	1998	0
321	20231102	155600	71769441	1998	1998	1998	1998	0
322	20231102	155500	71769441	1998	1998	1998	1998	0
323	20231102	155400	71769441	1998	1998	1998	1998	0
324	20231102	155300	71769441	1998	1998	1998	1998	0
325	20231102	155200	71769441	1998	1998	1998	1998	0
326	20231102	155100	71769441	1998	1998	1998	1998	0
327	20231102	155000	71769441	1998	1998	1998	1998	0
328	20231102	154900	71769441	1998	1998	1998	1998	0
329	20231102	154800	71769441	1998	1998	1998	1998	0
330	20231102	154700	71769441	1998	1998	1998	1998	0
331	20231102	154600	71769441	1998	1998	1998	1998	0
332	20231102	154500	71769441	1998	1998	1998	1998	146
333	20231102	154400	71769441	1998	1998	1998	1998	0
334	20231102	154300	71769441	1998	1998	1998	1998	0
335	20231102	154200	71769441	1998	1998	1998	1998	0
336	20231102	154100	71769441	1998	1998	1998	1998	0
337	20231102	154000	71769441	1998	1998	1998	1998	0
338	20231102	153900	71769441	1998	1998	1998	1998	0
339	20231102	153800	71769441	1998	1998	1998	1998	0
340	20231102	153700	71769441	1998	1998	1998	1998	0
341	20231102	153600	71769441	1998	1998	1998	1998	0
342	20231102	153500	71769441	1998	1998	1998	1998	0
343	20231102	153400	71769441	1998	1998	1998	1998	0
344	20231102	153300	71769441	1998	1998	1998	1998	0
345	20231102	153200	71769441	1998	1998	1998	1998	0
346	20231102	153100	71769441	1998	1998	1998	1998	0
347	20231102	153000	71769441	1998	1998	1998	1998	146
348	20231102	152900	71477733	2010	2010	2010	2010	0
349	20231102	152800	71477733	2010	2010	2010	2010	0
350	20231102	152700	71477733	2010	2010	2010	2010	0
351	20231102	152600	71477733	2010	2010	2010	2010	0
352	20231102	152500	71477733	2010	2010	2010	2010	0
353	20231102	152400	71477733	2010	2010	2010	2010	0
354	20231102	152300	71477733	2010	2010	2010	2010	0
355	20231102	152200	71477733	2010	2010	2010	2010	0
356	20231102	152100	71477733	2010	2010	2010	2010	0
357	20231102	152000	71477733	2010	2010	2010	2010	0
358	20231102	151900	71477733	2010	2010	2010	2010	27
359	20231102	151800	71423463	2010	2010	2010	2010	0
360	20231102	151700	71423463	2010	2010	2010	2010	0
361	20231102	151600	71423463	2010	2010	2010	2010	3
362	20231102	151500	71417433	2010	2010	2010	2010	0
363	20231102	151400	71417433	2010	2010	2010	2010	0
364	20231102	151300	71417433	2010	2010	2010	2010	1
365	20231102	151200	71415423	2005	2005	2005	2005	390
366	20231102	151100	70633473	2010	2010	2010	2010	0
367	20231102	151000	70633473	2010	2010	2010	2010	0
368	20231102	150900	70633473	2010	2010	2010	2010	10
369	20231102	150800	70613373	2010	2010	2010	2010	0
370	20231102	150700	70613373	2010	2010	2010	2010	0
371	20231102	150600	70613373	2010	2010	2010	2010	0
372	20231102	150500	70613373	2010	2010	2010	2010	0
373	20231102	150400	70613373	2010	2010	2010	2010	1
374	20231102	150300	70611363	2005	2005	2005	2005	0
375	20231102	150200	70611363	2005	2005	2005	2005	0
376	20231102	150100	70611363	2005	2005	2005	2005	0
377	20231102	150000	70611363	2005	2005	2005	2005	0
378	20231102	145900	70611363	2005	2005	2005	2005	0
379	20231102	145800	70611363	2005	2005	2005	2005	238
380	20231102	145700	70134173	2005	2005	2005	2005	1
381	20231102	145600	70132168	2005	2005	2005	1996	18
382	20231102	145500	70096096	2005	2005	2005	2005	15
383	20231102	145400	70066021	2005	2005	2005	2005	430
384	20231102	145300	69203871	2005	2005	2005	2005	0
385	20231102	145200	69203871	2005	2005	2005	2005	0
386	20231102	145100	69203871	2005	2005	2005	2005	50
387	20231102	145000	69103621	2005	2005	2005	2005	50
388	20231102	144900	69003371	2005	2005	2005	2005	0
389	20231102	144800	69003371	2005	2005	2005	2005	0
390	20231102	144700	69003371	2005	2005	2005	2005	0
391	20231102	144600	69003371	2005	2005	2005	2005	0
392	20231102	144500	69003371	2005	2005	2005	2005	0
393	20231102	144400	69003371	2005	2005	2005	2005	0
394	20231102	144300	69003371	2005	2005	2005	2005	0
395	20231102	144200	69003371	2005	2005	2005	2005	0
396	20231102	144100	69003371	2005	2005	2005	2005	0
397	20231102	144000	69003371	2005	2005	2005	2005	0
398	20231102	143900	69003371	2005	2005	2005	2005	0
399	20231102	143800	69003371	2005	2005	2005	2005	0
400	20231102	143700	69003371	2005	2005	2005	2005	0
401	20231102	143600	69003371	2005	2005	2005	2005	1
402	20231102	143500	69001366	2010	2010	2010	2010	0
403	20231102	143400	69001366	2010	2010	2010	2010	0
404	20231102	143300	69001366	2010	2010	2010	2010	0
405	20231102	143200	69001366	2010	2010	2010	2010	0
406	20231102	143100	69001366	2010	2010	2010	2010	214
407	20231102	143000	68571226	2010	2010	2010	2010	0
408	20231102	142900	68571226	2010	2010	2010	2010	0
409	20231102	142800	68571226	2010	2005	2010	2005	3
410	20231102	142700	68565206	2005	1999	2005	1999	72
411	20231102	142600	68421164	2005	2005	2005	2005	4
412	20231102	142500	68413144	2010	2010	2010	2010	0
413	20231102	142400	68413144	2010	2010	2010	2010	100
414	20231102	142300	68212144	2005	2005	2005	2005	0
415	20231102	142200	68212144	2005	2005	2005	2005	0
416	20231102	142100	68212144	2005	2005	2005	2005	0
417	20231102	142000	68212144	2005	2005	2005	2005	2
418	20231102	141900	68208134	2010	2010	2010	2010	0
419	20231102	141800	68208134	2010	2010	2010	2010	0
420	20231102	141700	68208134	2010	2010	2010	2010	0
421	20231102	141600	68208134	2010	2010	2010	2010	0
422	20231102	141500	68208134	2010	2010	2010	2010	0
423	20231102	141400	68208134	2010	2010	2010	2010	0
424	20231102	141300	68208134	2010	2010	2010	2010	0
425	20231102	141200	68208134	2010	2010	2010	2010	44
426	20231102	141100	68119694	2010	2010	2010	2010	0
427	20231102	141000	68119694	2010	2010	2010	2010	0
428	20231102	140900	68119694	2010	2010	2010	2010	0
429	20231102	140800	68119694	2010	2010	2010	2010	0
430	20231102	140700	68119694	2010	2010	2010	2010	0
431	20231102	140600	68119694	2010	2010	2010	2010	0
432	20231102	140500	68119694	2010	2010	2010	2010	0
433	20231102	140400	68119694	2010	2010	2010	2010	0
434	20231102	140300	68119694	2010	2010	2010	2010	0
435	20231102	140200	68119694	2010	2010	2010	2010	0
436	20231102	140100	68119694	2010	2010	2010	2010	0
437	20231102	140000	68119694	2010	2010	2010	2010	0
438	20231102	135900	68119694	2010	2010	2010	2010	0
439	20231102	135800	68119694	2010	2010	2010	2010	0
440	20231102	135700	68119694	2010	2010	2010	2010	0
441	20231102	135600	68119694	2010	2010	2010	2010	0
442	20231102	135500	68119694	2010	2010	2010	2010	0
443	20231102	135400	68119694	2010	2010	2010	2010	0
444	20231102	135300	68119694	2010	2010	2010	2010	0
445	20231102	135200	68119694	2010	2010	2010	2010	0
446	20231102	135100	68119694	2010	2010	2010	2010	0
447	20231102	135000	68119694	2010	2010	2010	2010	0
448	20231102	134900	68119694	2010	2010	2010	2010	0
449	20231102	134800	68119694	2010	2010	2010	2010	0
450	20231102	134700	68119694	2010	2010	2010	2010	0
451	20231102	134600	68119694	2010	2010	2010	2010	0
452	20231102	134500	68119694	2010	2010	2010	2010	0
453	20231102	134400	68119694	2010	2010	2010	2010	0
454	20231102	134300	68119694	2010	2010	2010	2010	0
455	20231102	134200	68119694	2010	2010	2010	2010	0
456	20231102	134100	68119694	2010	2010	2010	2010	25
457	20231102	134000	68069444	2005	2005	2005	2005	0
458	20231102	133900	68069444	2005	2005	2005	2005	0
459	20231102	133800	68069444	2005	2005	2005	2005	0
460	20231102	133700	68069444	2005	2005	2005	2005	0
461	20231102	133600	68069444	2005	2005	2005	2005	0
462	20231102	133500	68069444	2005	2005	2005	2005	0
463	20231102	133400	68069444	2005	2005	2005	2005	5
464	20231102	133300	68059419	2010	2010	2010	2010	0
465	20231102	133200	68059419	2010	2010	2010	2010	0
466	20231102	133100	68059419	2010	2010	2010	2010	0
467	20231102	133000	68059419	2010	2010	2010	2010	0
468	20231102	132900	68059419	2010	2010	2010	2010	0
469	20231102	132800	68059419	2010	2010	2010	2010	0
470	20231102	132700	68059419	2010	2010	2010	2010	0
471	20231102	132600	68059419	2010	2010	2010	2010	0
472	20231102	132500	68059419	2010	2010	2010	2010	0
473	20231102	132400	68059419	2010	2010	2010	2010	0
474	20231102	132300	68059419	2010	2010	2010	2010	0
475	20231102	132200	68059419	2010	2010	2010	2010	0
476	20231102	132100	68059419	2010	2010	2010	2010	0
477	20231102	132000	68059419	2010	2010	2010	2010	0
478	20231102	131900	68059419	2010	2010	2010	2010	0
479	20231102	131800	68059419	2010	2010	2010	2010	0
480	20231102	131700	68059419	2010	2010	2010	2010	0
481	20231102	131600	68059419	2010	2010	2010	2010	0
482	20231102	131500	68059419	2010	2010	2010	2010	0
483	20231102	131400	68059419	2010	2010	2010	2010	0
484	20231102	131300	68059419	2010	2010	2010	2010	0
485	20231102	131200	68059419	2010	2010	2010	2010	0
486	20231102	131100	68059419	2010	2010	2010	2010	0
487	20231102	131000	68059419	2010	2010	2010	2010	0
488	20231102	130900	68059419	2010	2000	2010	2000	11
489	20231102	130800	68037404	2000	2000	2000	2000	0
490	20231102	130700	68037404	2000	2000	2000	2000	0
491	20231102	130600	68037404	2000	2000	2000	2000	0
492	20231102	130500	68037404	2000	2000	2000	2000	0
493	20231102	130400	68037404	2000	2000	2000	2000	0
494	20231102	130300	68037404	2000	2000	2000	2000	0
495	20231102	130200	68037404	2000	2000	2000	2000	0
496	20231102	130100	68037404	2000	2000	2000	2000	0
497	20231102	130000	68037404	2000	2000	2000	2000	0
498	20231102	125900	68037404	2000	2000	2000	2000	0
499	20231102	125800	68037404	2000	2000	2000	2000	0
500	20231102	125700	68037404	2000	2000	2000	2000	0
501	20231102	125600	68037404	2000	2000	2000	2000	0
502	20231102	125500	68037404	2000	2000	2000	2000	0
503	20231102	125400	68037404	2000	2000	2000	2000	0
504	20231102	125300	68037404	2000	2000	2000	2000	0
505	20231102	125200	68037404	2000	2000	2000	2000	0
506	20231102	125100	68037404	2000	2000	2000	2000	0
507	20231102	125000	68037404	2000	2000	2000	2000	0
508	20231102	124900	68037404	2000	2000	2000	2000	0
509	20231102	124800	68037404	2000	2000	2000	2000	0
510	20231102	124700	68037404	2000	2000	2000	2000	0
511	20231102	124600	68037404	2000	2000	2000	2000	1
512	20231102	124500	68035404	1966	1966	1966	1966	0
513	20231102	124400	68035404	1966	2000	2000	1966	3333
514	20231102	124300	61458892	2010	2010	2010	2010	0
515	20231102	124200	61458892	2010	2010	2010	2010	0
516	20231102	124100	61458892	2010	2010	2010	2010	0
517	20231102	124000	61458892	2010	2010	2010	2010	0
518	20231102	123900	61458892	2010	2010	2010	2010	0
519	20231102	123800	61458892	2010	2010	2010	2010	0
520	20231102	123700	61458892	2010	2010	2010	2010	0
521	20231102	123600	61458892	2010	2010	2010	2010	0
522	20231102	123500	61458892	2010	2010	2010	2010	5
523	20231102	123400	61448842	2000	2000	2000	2000	635
524	20231102	123300	60178842	1995	1995	1995	1995	0
525	20231102	123200	60178842	1995	1995	1995	1995	794
526	20231102	123100	58594812	1995	1995	1995	1995	0
527	20231102	123000	58594812	1995	1995	1995	1995	0
528	20231102	122900	58594812	1995	1995	1995	1995	0
529	20231102	122800	58594812	1995	1995	1995	1995	0
530	20231102	122700	58594812	1995	1995	1995	1995	0
531	20231102	122600	58594812	1995	1995	1995	1995	0
532	20231102	122500	58594812	1995	1995	1995	1995	0
533	20231102	122400	58594812	1995	1995	1995	1995	0
534	20231102	122300	58594812	1995	1995	1995	1995	0
535	20231102	122200	58594812	1995	1995	1995	1995	0
536	20231102	122100	58594812	1995	1995	1995	1995	0
537	20231102	122000	58594812	1995	1995	1995	1995	10
538	20231102	121900	58574862	1995	1995	1995	1995	0
539	20231102	121800	58574862	1995	1995	1995	1995	0
540	20231102	121700	58574862	1995	1995	1995	1995	0
541	20231102	121600	58574862	1995	1995	1995	1995	0
542	20231102	121500	58574862	1995	1995	1995	1995	0
543	20231102	121400	58574862	1995	1995	1995	1995	2
544	20231102	121300	58570872	1995	1995	1995	1995	0
545	20231102	121200	58570872	1995	1995	1995	1995	0
546	20231102	121100	58570872	1995	1995	1995	1995	0
547	20231102	121000	58570872	1995	1995	1995	1995	0
548	20231102	120900	58570872	1995	1995	1995	1995	5
549	20231102	120800	58560897	1995	1995	1995	1995	0
550	20231102	120700	58560897	1995	1991	1995	1991	8
551	20231102	120600	58544953	1993	1993	1993	1993	0
552	20231102	120500	58544953	1993	1993	1993	1993	0
553	20231102	120400	58544953	1993	1993	1993	1993	0
554	20231102	120300	58544953	1993	1993	1993	1993	0
555	20231102	120200	58544953	1993	1993	1993	1993	0
556	20231102	120100	58544953	1993	1992	1993	1992	50
557	20231102	120000	58445334	1994	1994	1994	1994	0
558	20231102	115900	58445334	1994	1994	1994	1994	0
559	20231102	115800	58445334	1994	1994	1994	1994	0
560	20231102	115700	58445334	1994	1994	1994	1994	0
561	20231102	115600	58445334	1994	1994	1994	1994	0
562	20231102	115500	58445334	1994	1994	1994	1994	0
563	20231102	115400	58445334	1994	1994	1994	1994	0
564	20231102	115300	58445334	1994	1994	1994	1994	0
565	20231102	115200	58445334	1994	1994	1994	1994	0
566	20231102	115100	58445334	1994	1994	1994	1994	0
567	20231102	115000	58445334	1994	1994	1994	1994	0
568	20231102	114900	58445334	1994	1994	1994	1994	0
569	20231102	114800	58445334	1994	1994	1994	1994	0
570	20231102	114700	58445334	1994	1994	1994	1994	0
571	20231102	114600	58445334	1994	1994	1994	1994	0
572	20231102	114500	58445334	1994	1994	1994	1994	1
573	20231102	114400	58443340	1994	1994	1994	1994	0
574	20231102	114300	58443340	1994	1994	1994	1994	0
575	20231102	114200	58443340	1994	1994	1994	1994	0
576	20231102	114100	58443340	1994	1994	1994	1994	0
577	20231102	114000	58443340	1994	1994	1994	1994	0
578	20231102	113900	58443340	1994	1994	1994	1994	0
579	20231102	113800	58443340	1994	1994	1994	1994	2
580	20231102	113700	58439352	1995	1995	1995	1995	0
581	20231102	113600	58439352	1995	1995	1995	1995	0
582	20231102	113500	58439352	1995	1995	1995	1995	0
583	20231102	113400	58439352	1995	1995	1995	1995	0
584	20231102	113300	58439352	1995	1995	1995	1995	0
585	20231102	113200	58439352	1995	1999	1999	1995	46
586	20231102	113100	58347558	1995	1995	1995	1995	0
587	20231102	113000	58347558	1995	1995	1995	1995	63
588	20231102	112900	58221873	2000	2000	2000	2000	0
589	20231102	112800	58221873	2000	2000	2000	2000	0
590	20231102	112700	58221873	2000	2000	2000	2000	0
591	20231102	112600	58221873	2000	2000	2000	2000	0
592	20231102	112500	58221873	2000	2000	2000	2000	0
593	20231102	112400	58221873	2000	2000	2000	2000	0
594	20231102	112300	58221873	2000	2000	2000	2000	0
595	20231102	112200	58221873	2000	2000	2000	2000	0
596	20231102	112100	58221873	2000	2000	2000	2000	0
597	20231102	112000	58221873	2000	2000	2000	2000	0
598	20231102	111900	58221873	2000	2000	2000	2000	0
599	20231102	111800	58221873	2000	2000	2000	2000	0
600	20231102	111700	58221873	2000	2000	2000	2000	0
601	20231102	111600	58221873	2000	2000	2000	2000	0
602	20231102	111500	58221873	2000	2000	2000	2000	0
603	20231102	111400	58221873	2000	2000	2000	2000	0
604	20231102	111300	58221873	2000	2000	2000	2000	8
605	20231102	111200	58205873	2000	2000	2000	2000	21
606	20231102	111100	58163873	2000	1986	2000	1986	32
607	20231102	111000	58100207	1986	1986	1986	1986	5
608	20231102	110900	58090277	1986	1986	1986	1986	0
609	20231102	110800	58090277	1986	1985	1986	1985	2000
610	20231102	110700	54118288	1985	1985	1985	1985	0
611	20231102	110600	54118288	1985	1985	1985	1985	0
612	20231102	110500	54118288	1985	1985	1985	1985	0
613	20231102	110400	54118288	1985	1985	1985	1985	0
614	20231102	110300	54118288	1985	1985	1985	1985	0
615	20231102	110200	54118288	1985	1985	1985	1985	0
616	20231102	110100	54118288	1985	1985	1985	1985	0
617	20231102	110000	54118288	1985	1985	1985	1985	0
618	20231102	105900	54118288	1985	1985	1985	1985	0
619	20231102	105800	54118288	1985	1985	1985	1985	0
620	20231102	105700	54118288	1985	1985	1985	1985	0
621	20231102	105600	54118288	1985	1985	1985	1985	0
622	20231102	105500	54118288	1985	1979	1985	1979	192
623	20231102	105400	53737720	1979	1979	1979	1979	0
624	20231102	105300	53737720	1979	1979	1979	1979	0
625	20231102	105200	53737720	1979	1979	1979	1979	0
626	20231102	105100	53737720	1979	1979	1979	1979	0
627	20231102	105000	53737720	1979	1979	1979	1979	0
628	20231102	104900	53737720	1979	1979	1979	1979	0
629	20231102	104800	53737720	1979	1979	1979	1979	0
630	20231102	104700	53737720	1979	1979	1979	1979	0
631	20231102	104600	53737720	1979	1979	1979	1979	0
632	20231102	104500	53737720	1979	1979	1979	1979	0
633	20231102	104400	53737720	1979	1979	1979	1979	1600
634	20231102	104300	50571320	1979	1979	1979	1979	0
635	20231102	104200	50571320	1979	1978	1979	1978	450
636	20231102	104100	49680787	1979	1979	1979	1979	0
637	20231102	104000	49680787	1979	1977	1979	1977	450
638	20231102	103900	48790269	1979	1978	1979	1978	450
639	20231102	103800	47899736	1978	1978	1978	1978	0
640	20231102	103700	47899736	1978	1976	1979	1976	465
641	20231102	103600	46979570	1979	1979	1979	1979	0
642	20231102	103500	46979570	1979	1977	1979	1977	450
643	20231102	103400	46089050	1979	1979	1979	1979	0
644	20231102	103300	46089050	1979	1978	1979	1978	450
645	20231102	103200	45198512	1978	1978	1978	1978	0
646	20231102	103100	45198512	1978	1978	1978	1978	0
647	20231102	103000	45198512	1978	1978	1978	1978	0
648	20231102	102900	45198512	1978	1977	1978	1977	228
649	20231102	102800	44747533	1978	1978	1978	1978	0
650	20231102	102700	44747533	1978	1978	1978	1978	0
651	20231102	102600	44747533	1978	1978	1978	1978	5
652	20231102	102500	44737643	1966	1966	1966	1966	0
653	20231102	102400	44737643	1966	1966	1966	1966	732
654	20231102	102300	43298531	1966	1966	1978	1966	351
655	20231102	102200	42608345	1978	1978	1978	1978	0
656	20231102	102100	42608345	1978	1978	1978	1978	0
657	20231102	102000	42608345	1978	1978	1978	1978	0
658	20231102	101900	42608345	1978	1978	1978	1978	3
659	20231102	101800	42602411	1966	1967	1967	1966	229
660	20231102	101700	42152176	1967	1967	1967	1967	1000
661	20231102	101600	40185176	1978	1978	1978	1978	0
662	20231102	101500	40185176	1978	1978	1978	1978	0
663	20231102	101400	40185176	1978	1978	1978	1978	0
664	20231102	101300	40185176	1978	1978	1978	1978	100
665	20231102	101200	39987376	1979	1979	1979	1979	0
666	20231102	101100	39987376	1979	1979	1979	1979	0
667	20231102	101000	39987376	1979	1979	1979	1979	0
668	20231102	100900	39987376	1979	1979	1979	1979	0
669	20231102	100800	39987376	1979	1972	1979	1972	9777
670	20231102	100700	20693143	1966	1973	1973	1966	306
671	20231102	100600	20089801	1973	1973	1973	1973	438
672	20231102	100500	19225627	1966	1959	1966	1959	316
673	20231102	100400	18606057	1973	1973	1973	1973	0
674	20231102	100300	18606057	1973	1973	1973	1973	0
675	20231102	100200	18606057	1973	1956	1973	1956	486
676	20231102	100100	17654949	1957	1957	1957	1957	0
677	20231102	100000	17654949	1957	1957	1957	1957	0
678	20231102	095900	17654949	1957	1957	1957	1957	1
679	20231102	095800	17652992	1979	1979	1979	1979	0
680	20231102	095700	17652992	1979	1956	1979	1956	41
681	20231102	095600	17572773	1956	1945	1956	1945	1332
682	20231102	095500	14978121	1934	1934	1934	1934	629
683	20231102	095400	13761635	1934	1952	1952	1934	3500
684	20231102	095300	6985091	1985	1985	1985	1985	0
685	20231102	095200	6985091	1985	1962	1985	1962	666
686	20231102	095100	5676757	1933	1933	1933	1933	1232
687	20231102	095000	3295301	1921	1981	1981	1920	1010
688	20231102	094900	1347687	1980	1980	1980	1980	0
689	20231102	094800	1347687	1980	1980	1980	1980	0
690	20231102	094700	1347687	1980	1980	1980	1980	0
691	20231102	094600	1347687	1980	1980	1980	1980	0
692	20231102	094500	1347687	1980	1980	1980	1980	0
693	20231102	094400	1347687	1980	1980	1980	1980	0
694	20231102	094300	1347687	1980	1980	1980	1980	0
695	20231102	094200	1347687	1980	1981	1981	1980	23
696	20231102	094100	1302138	1981	1981	1981	1981	1
697	20231102	094000	1300157	1981	1981	1981	1981	1
698	20231102	093900	1298176	1999	1999	1999	1999	0
699	20231102	093800	1298176	1999	1999	1999	1999	0
700	20231102	093700	1298176	1999	1999	1999	1999	90
701	20231102	093600	1118266	1999	1998	1999	1998	11
702	20231102	093500	1096287	1999	1999	1999	1999	0
703	20231102	093400	1096287	1999	1999	1999	1999	5
704	20231102	093300	1086292	1992	1993	1993	1992	201
705	20231102	093200	685896	1999	1999	1999	1999	1
706	20231102	093100	683897	2000	2000	2000	2000	0
707	20231102	093000	683897	2000	2000	2000	2000	0
708	20231102	092900	683897	2000	2000	2000	2000	0
709	20231102	092800	683897	2000	2000	2000	2000	0
710	20231102	092700	683897	2000	2000	2000	2000	0
711	20231102	092600	683897	2000	2000	2000	2000	101
712	20231102	092500	481897	1992	1992	1992	1992	0
713	20231102	092400	481897	1992	1992	1992	1992	0
714	20231102	092300	481897	1992	1999	1999	1992	5
715	20231102	092200	471909	1999	1999	1999	1999	3
716	20231102	092100	465912	1999	2000	2000	1999	84
717	20231102	092000	297915	2010	2010	2010	2010	0
718	20231102	091900	297915	2010	2010	2010	2010	0
719	20231102	091800	297915	2010	2010	2010	2010	0
720	20231102	091700	297915	2010	2010	2010	2010	0
721	20231102	091600	297915	2010	2010	2010	2010	24
722	20231102	091500	249675	2010	2010	2010	2010	0
723	20231102	091400	249675	2010	2010	2010	2010	1
724	20231102	091300	247665	2010	2010	2010	2010	0
725	20231102	091200	247665	2010	2010	2010	2010	0
726	20231102	091100	247665	2010	2030	2030	2010	62
727	20231102	091000	123000	2050	2050	2050	2050	0
728	20231102	090900	123000	2050	2050	2050	2050	0
729	20231102	090800	123000	2050	2050	2050	2050	0
730	20231102	090700	123000	2050	2050	2050	2050	0
731	20231102	090600	123000	2050	2050	2050	2050	0
732	20231102	090500	123000	2050	2050	2050	2050	0
733	20231102	090400	123000	2050	2050	2050	2050	59
734	20231102	090300	2050	2050	2050	2050	2050	0
735	20231102	090200	2050	2050	2050	2050	2050	0
736	20231102	090100	2050	2050	2050	2050	2050	0
737	20231102	090000	2050	2050	2050	2050	2050	1