KissMeData/017900/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190200	261479813	1998	1998	1998	1998	1918
3	20231103	190100	261479813	1998	1998	1998	1998	0
4	20231103	190000	261479813	1998	1998	1998	1998	0
5	20231103	185900	261479813	1998	1998	1998	1998	0
6	20231103	185800	261479813	1998	1998	1998	1998	0
7	20231103	185700	261479813	1998	1998	1998	1998	0
8	20231103	185600	261479813	1998	1998	1998	1998	0
9	20231103	185500	261479813	1998	1998	1998	1998	0
10	20231103	185400	261479813	1998	1998	1998	1998	0
11	20231103	185300	261479813	1998	1998	1998	1998	0
12	20231103	185200	261479813	1998	1998	1998	1998	0
13	20231103	185100	261479813	1998	1998	1998	1998	0
14	20231103	185000	261479813	1998	1998	1998	1998	0
15	20231103	184900	261479813	1998	1998	1998	1998	0
16	20231103	184800	261479813	1998	1998	1998	1998	0
17	20231103	184700	261479813	1998	1998	1998	1998	0
18	20231103	184600	261479813	1998	1998	1998	1998	0
19	20231103	184500	261479813	1998	1998	1998	1998	0
20	20231103	184400	261479813	1998	1998	1998	1998	0
21	20231103	184300	261479813	1998	1998	1998	1998	0
22	20231103	184200	261479813	1998	1998	1998	1998	0
23	20231103	184100	261479813	1998	1998	1998	1998	0
24	20231103	184000	261479813	1998	1998	1998	1998	0
25	20231103	183900	261479813	1998	1998	1998	1998	0
26	20231103	183800	261479813	1998	1998	1998	1998	0
27	20231103	183700	261479813	1998	1998	1998	1998	0
28	20231103	183600	261479813	1998	1998	1998	1998	0
29	20231103	183500	261479813	1998	1998	1998	1998	0
30	20231103	183400	261479813	1998	1998	1998	1998	0
31	20231103	183300	261479813	1998	1998	1998	1998	0
32	20231103	183200	261479813	1998	1998	1998	1998	1918
33	20231103	183100	261479813	1998	1998	1998	1998	0
34	20231103	183000	261479813	1998	1998	1998	1998	0
35	20231103	182900	261479813	1998	1998	1998	1998	0
36	20231103	182800	261479813	1998	1998	1998	1998	0
37	20231103	182700	261479813	1998	1998	1998	1998	0
38	20231103	182600	261479813	1998	1998	1998	1998	0
39	20231103	182500	261479813	1998	1998	1998	1998	0
40	20231103	182400	261479813	1998	1998	1998	1998	0
41	20231103	182300	261479813	1998	1998	1998	1998	0
42	20231103	182200	261479813	1998	1998	1998	1998	0
43	20231103	182100	261479813	1998	1998	1998	1998	0
44	20231103	182000	261479813	1998	1998	1998	1998	0
45	20231103	181900	261479813	1998	1998	1998	1998	0
46	20231103	181800	261479813	1998	1998	1998	1998	0
47	20231103	181700	261479813	1998	1998	1998	1998	0
48	20231103	181600	261479813	1998	1998	1998	1998	0
49	20231103	181500	261479813	1998	1998	1998	1998	0
50	20231103	181400	261479813	1998	1998	1998	1998	0
51	20231103	181300	261479813	1998	1998	1998	1998	0
52	20231103	181200	261479813	1998	1998	1998	1998	0
53	20231103	181100	261479813	1998	1998	1998	1998	0
54	20231103	181000	261479813	1998	1998	1998	1998	0
55	20231103	180900	261479813	1998	1998	1998	1998	0
56	20231103	180800	261479813	1998	1998	1998	1998	0
57	20231103	180700	261479813	1998	1998	1998	1998	0
58	20231103	180600	261479813	1998	1998	1998	1998	0
59	20231103	180500	261479813	1998	1998	1998	1998	0
60	20231103	180400	261479813	1998	1998	1998	1998	0
61	20231103	180300	261479813	1998	1998	1998	1998	0
62	20231103	180200	261479813	1998	1998	1998	1998	1918
63	20231103	180100	261479813	1998	1998	1998	1998	0
64	20231103	180000	261479813	1998	1998	1998	1998	0
65	20231103	175900	261479813	1998	1998	1998	1998	0
66	20231103	175800	261479813	1998	1998	1998	1998	0
67	20231103	175700	261479813	1998	1998	1998	1998	0
68	20231103	175600	261479813	1998	1998	1998	1998	0
69	20231103	175500	261479813	1998	1998	1998	1998	0
70	20231103	175400	261479813	1998	1998	1998	1998	0
71	20231103	175300	261479813	1998	1998	1998	1998	0
72	20231103	175200	261479813	1998	1998	1998	1998	0
73	20231103	175100	261479813	1998	1998	1998	1998	0
74	20231103	175000	261479813	1998	1998	1998	1998	0
75	20231103	174900	261479813	1998	1998	1998	1998	0
76	20231103	174800	261479813	1998	1998	1998	1998	0
77	20231103	174700	261479813	1998	1998	1998	1998	0
78	20231103	174600	261479813	1998	1998	1998	1998	0
79	20231103	174500	261479813	1998	1998	1998	1998	0
80	20231103	174400	261479813	1998	1998	1998	1998	0
81	20231103	174300	261479813	1998	1998	1998	1998	0
82	20231103	174200	261479813	1998	1998	1998	1998	0
83	20231103	174100	261479813	1998	1998	1998	1998	0
84	20231103	174000	261479813	1998	1998	1998	1998	0
85	20231103	173900	261479813	1998	1998	1998	1998	0
86	20231103	173800	261479813	1998	1998	1998	1998	0
87	20231103	173700	261479813	1998	1998	1998	1998	0
88	20231103	173600	261479813	1998	1998	1998	1998	0
89	20231103	173500	261479813	1998	1998	1998	1998	0
90	20231103	173400	261479813	1998	1998	1998	1998	0
91	20231103	173300	261479813	1998	1998	1998	1998	0
92	20231103	173200	261479813	1998	1998	1998	1998	1918
93	20231103	173100	261479813	1998	1998	1998	1998	0
94	20231103	173000	261479813	1998	1998	1998	1998	0
95	20231103	172900	261479813	1998	1998	1998	1998	0
96	20231103	172800	261479813	1998	1998	1998	1998	0
97	20231103	172700	261479813	1998	1998	1998	1998	0
98	20231103	172600	261479813	1998	1998	1998	1998	0
99	20231103	172500	261479813	1998	1998	1998	1998	0
100	20231103	172400	261479813	1998	1998	1998	1998	0
101	20231103	172300	261479813	1998	1998	1998	1998	0
102	20231103	172200	261479813	1998	1998	1998	1998	0
103	20231103	172100	261479813	1998	1998	1998	1998	0
104	20231103	172000	261479813	1998	1998	1998	1998	0
105	20231103	171900	261479813	1998	1998	1998	1998	0
106	20231103	171800	261479813	1998	1998	1998	1998	0
107	20231103	171700	261479813	1998	1998	1998	1998	0
108	20231103	171600	261479813	1998	1998	1998	1998	0
109	20231103	171500	261479813	1998	1998	1998	1998	0
110	20231103	171400	261479813	1998	1998	1998	1998	0
111	20231103	171300	261479813	1998	1998	1998	1998	0
112	20231103	171200	261479813	1998	1998	1998	1998	0
113	20231103	171100	261479813	1998	1998	1998	1998	0
114	20231103	171000	261479813	1998	1998	1998	1998	0
115	20231103	170900	261479813	1998	1998	1998	1998	0
116	20231103	170800	261479813	1998	1998	1998	1998	0
117	20231103	170700	261479813	1998	1998	1998	1998	0
118	20231103	170600	261479813	1998	1998	1998	1998	0
119	20231103	170500	261479813	1998	1998	1998	1998	0
120	20231103	170400	261479813	1998	1998	1998	1998	0
121	20231103	170300	261479813	1998	1998	1998	1998	0
122	20231103	170200	261479813	1998	1998	1998	1998	1918
123	20231103	170100	261479813	1998	1998	1998	1998	0
124	20231103	170000	261479813	1998	1998	1998	1998	0
125	20231103	165900	261479813	1998	1998	1998	1998	0
126	20231103	165800	261479813	1998	1998	1998	1998	0
127	20231103	165700	261479813	1998	1998	1998	1998	0
128	20231103	165600	261479813	1998	1998	1998	1998	0
129	20231103	165500	261479813	1998	1998	1998	1998	0
130	20231103	165400	261479813	1998	1998	1998	1998	0
131	20231103	165300	261479813	1998	1998	1998	1998	0
132	20231103	165200	261479813	1998	1998	1998	1998	0
133	20231103	165100	261479813	1998	1998	1998	1998	0
134	20231103	165000	261479813	1998	1998	1998	1998	0
135	20231103	164900	261479813	1998	1998	1998	1998	0
136	20231103	164800	261479813	1998	1998	1998	1998	0
137	20231103	164700	261479813	1998	1998	1998	1998	0
138	20231103	164600	261479813	1998	1998	1998	1998	0
139	20231103	164500	261479813	1998	1998	1998	1998	0
140	20231103	164400	261479813	1998	1998	1998	1998	0
141	20231103	164300	261479813	1998	1998	1998	1998	0
142	20231103	164200	261479813	1998	1998	1998	1998	0
143	20231103	164100	261479813	1998	1998	1998	1998	0
144	20231103	164000	261479813	1998	1998	1998	1998	0
145	20231103	163900	261479813	1998	1998	1998	1998	0
146	20231103	163800	261479813	1998	1998	1998	1998	0
147	20231103	163700	261479813	1998	1998	1998	1998	0
148	20231103	163600	261479813	1998	1998	1998	1998	0
149	20231103	163500	261479813	1998	1998	1998	1998	0
150	20231103	163400	261479813	1998	1998	1998	1998	0
151	20231103	163300	261479813	1998	1998	1998	1998	0
152	20231103	163200	261479813	1998	1998	1998	1998	1918
153	20231103	163100	261479813	1998	1998	1998	1998	0
154	20231103	163000	261479813	1998	1998	1998	1998	0
155	20231103	162900	261479813	1998	1998	1998	1998	0
156	20231103	162800	261479813	1998	1998	1998	1998	0
157	20231103	162700	261479813	1998	1998	1998	1998	0
158	20231103	162600	261479813	1998	1998	1998	1998	0
159	20231103	162500	261479813	1998	1998	1998	1998	0
160	20231103	162400	261479813	1998	1998	1998	1998	0
161	20231103	162300	261479813	1998	1998	1998	1998	0
162	20231103	162200	261479813	1998	1998	1998	1998	0
163	20231103	162100	261479813	1998	1998	1998	1998	0
164	20231103	162000	261479813	1998	1998	1998	1998	0
165	20231103	161900	261479813	1998	1998	1998	1998	0
166	20231103	161800	261479813	1998	1998	1998	1998	0
167	20231103	161700	261479813	1998	1998	1998	1998	0
168	20231103	161600	261479813	1998	1998	1998	1998	0
169	20231103	161500	261479813	1998	1998	1998	1998	0
170	20231103	161400	261479813	1998	1998	1998	1998	0
171	20231103	161300	261479813	1998	1998	1998	1998	0
172	20231103	161200	261479813	1998	1998	1998	1998	0
173	20231103	161100	261479813	1998	1998	1998	1998	0
174	20231103	161000	261479813	1998	1998	1998	1998	0
175	20231103	160900	261479813	1998	1998	1998	1998	0
176	20231103	160800	261479813	1998	1998	1998	1998	0
177	20231103	160700	261479813	1998	1998	1998	1998	0
178	20231103	160600	261479813	1998	1998	1998	1998	0
179	20231103	160500	261479813	1998	1998	1998	1998	0
180	20231103	160400	261479813	1998	1998	1998	1998	0
181	20231103	160300	261479813	1998	1998	1998	1998	0
182	20231103	160200	261479813	1998	1998	1998	1998	1918
183	20231103	160100	261479813	1998	1998	1998	1998	0
184	20231103	160000	261479813	1998	1998	1998	1998	0
185	20231103	155900	261479813	1998	1998	1998	1998	0
186	20231103	155800	261479813	1998	1998	1998	1998	0
187	20231103	155700	261479813	1998	1998	1998	1998	0
188	20231103	155600	261479813	1998	1998	1998	1998	0
189	20231103	155500	261479813	1998	1998	1998	1998	0
190	20231103	155400	261479813	1998	1998	1998	1998	0
191	20231103	155300	261479813	1998	1998	1998	1998	0
192	20231103	155200	261479813	1998	1998	1998	1998	0
193	20231103	155100	261479813	1998	1998	1998	1998	0
194	20231103	155000	261479813	1998	1998	1998	1998	0
195	20231103	154900	261479813	1998	1998	1998	1998	0
196	20231103	154800	261479813	1998	1998	1998	1998	0
197	20231103	154700	261479813	1998	1998	1998	1998	0
198	20231103	154600	261479813	1998	1998	1998	1998	0
199	20231103	154500	261479813	1998	1998	1998	1998	0
200	20231103	154400	261479813	1998	1998	1998	1998	0
201	20231103	154300	261479813	1998	1998	1998	1998	0
202	20231103	154200	261479813	1998	1998	1998	1998	0
203	20231103	154100	261479813	1998	1998	1998	1998	0
204	20231103	154000	261479813	1998	1998	1998	1998	0
205	20231103	153900	261479813	1998	1998	1998	1998	0
206	20231103	153800	261479813	1998	1998	1998	1998	0
207	20231103	153700	261479813	1998	1998	1998	1998	0
208	20231103	153600	261479813	1998	1998	1998	1998	0
209	20231103	153500	261479813	1998	1998	1998	1998	0
210	20231103	153400	261479813	1998	1998	1998	1998	0
211	20231103	153300	261479813	1998	1998	1998	1998	0
212	20231103	153200	261479813	1998	1998	1998	1998	1918
213	20231103	153100	261479813	1998	1998	1998	1998	0
214	20231103	153000	261479813	1998	1998	1998	1998	1918
215	20231103	152900	257647649	1998	1998	1998	1998	0
216	20231103	152800	257647649	1998	1998	1998	1998	0
217	20231103	152700	257647649	1998	1998	1998	1998	0
218	20231103	152600	257647649	1998	1998	1998	1998	0
219	20231103	152500	257647649	1998	1998	1998	1998	0
220	20231103	152400	257647649	1998	1998	1998	1998	0
221	20231103	152300	257647649	1998	1998	1998	1998	0
222	20231103	152200	257647649	1998	1998	1998	1998	0
223	20231103	152100	257647649	1998	1998	1998	1998	0
224	20231103	152000	257647649	1998	1998	1998	1998	0
225	20231103	151900	257647649	1998	1999	1999	1998	677
226	20231103	151800	256294502	1998	1998	1998	1998	2
227	20231103	151700	256290506	1997	1997	1997	1997	0
228	20231103	151600	256290506	1997	2000	2000	1997	246
229	20231103	151500	255799222	1997	2000	2000	1997	7
230	20231103	151400	255785226	2000	2000	2000	1996	5
231	20231103	151300	255775232	1995	2005	2005	1995	28
232	20231103	151200	255719193	1999	2000	2000	1999	3001
233	20231103	151100	249717194	2000	2005	2005	2000	55
234	20231103	151000	249606944	2000	2000	2000	2000	107
235	20231103	150900	249392944	2000	2000	2000	2000	26
236	20231103	150800	249340944	2005	2000	2005	2000	2
237	20231103	150700	249336939	2005	2000	2005	1997	530
238	20231103	150600	248276845	2000	1992	2000	1992	1590
239	20231103	150500	245102861	1991	1991	1994	1990	208
240	20231103	150400	244688589	1990	1990	1994	1990	268
241	20231103	150300	244154949	1992	1990	1992	1990	38
242	20231103	150200	244079255	1992	1990	1992	1990	252
243	20231103	150100	243577771	1990	1990	1990	1990	151
244	20231103	150000	243277281	1992	1992	1992	1992	0
245	20231103	145900	243277281	1992	1990	1992	1989	173
246	20231103	145800	242933002	1990	1989	1990	1988	15
247	20231103	145700	242903161	1988	1988	1989	1988	7
248	20231103	145600	242889244	1988	1989	1989	1988	17
249	20231103	145500	242855432	1989	1990	1990	1989	2
250	20231103	145400	242851453	1989	1989	1989	1989	27
251	20231103	145300	242797750	1989	1989	1990	1989	118
252	20231103	145200	242563043	1990	1989	1990	1989	443
253	20231103	145100	241681815	1990	1990	1990	1989	621
254	20231103	145000	240446531	1990	1990	1990	1990	185
255	20231103	144900	240078381	1990	1991	1991	1990	17
256	20231103	144800	240044535	1990	1991	1991	1990	410
257	20231103	144700	239228626	1991	1991	1992	1990	190
258	20231103	144600	238850510	1990	1993	1993	1990	3
259	20231103	144500	238844534	1993	1991	1993	1990	51
260	20231103	144400	238742908	1992	1993	1993	1991	229
261	20231103	144300	238286933	1991	1990	1991	1990	300
262	20231103	144200	237689932	1993	1993	1993	1993	100
263	20231103	144100	237490632	1990	1991	1991	1990	2
264	20231103	144000	237486651	1992	1992	1992	1992	2
265	20231103	143900	237482667	1992	1992	1992	1992	30
266	20231103	143800	237422907	1992	1992	1992	1990	3
267	20231103	143700	237416933	1990	1992	1992	1990	18
268	20231103	143600	237381084	1990	1990	1990	1990	2
269	20231103	143500	237377104	1990	1990	1990	1990	11
270	20231103	143400	237355214	1990	1990	1993	1990	37
271	20231103	143300	237281553	1991	1992	1992	1991	154
272	20231103	143200	236974842	1992	1993	1993	1992	15
273	20231103	143100	236944955	1992	1992	1992	1991	253
274	20231103	143000	236440980	1993	1997	1999	1993	24
275	20231103	142900	236393076	1996	2000	2000	1996	6807
276	20231103	142800	222779124	2000	1996	2010	1996	4161
277	20231103	142700	214451729	1988	1992	1996	1988	2211
278	20231103	142600	210039596	1986	1986	1986	1986	0
279	20231103	142500	210039596	1986	1993	1993	1986	2
280	20231103	142400	210035617	1986	1991	1995	1986	2501
281	20231103	142300	205048049	1986	1986	1991	1986	212
282	20231103	142200	204626957	1986	1989	1989	1986	102
283	20231103	142100	204424382	1991	1987	1992	1983	1719
284	20231103	142000	201004314	1987	1973	1987	1973	23807
285	20231103	141900	153976118	1972	1972	1972	1972	143
286	20231103	141800	153694122	1972	1972	1972	1972	107
287	20231103	141700	153483118	1971	1971	1971	1971	6
288	20231103	141600	153471292	1972	1972	1972	1972	870
289	20231103	141500	151755652	1972	1973	1973	1972	35
290	20231103	141400	151686598	1973	1973	1973	1972	53
291	20231103	141300	151582030	1972	1972	1972	1972	0
292	20231103	141200	151582030	1972	1972	1972	1972	0
293	20231103	141100	151582030	1972	1972	1972	1972	10
294	20231103	141000	151562310	1972	1971	1972	1971	14
295	20231103	140900	151534703	1971	1972	1973	1971	33
296	20231103	140800	151469625	1972	1972	1972	1971	505
297	20231103	140700	150473881	1972	1972	1972	1972	0
298	20231103	140600	150473881	1972	1973	1973	1972	5
299	20231103	140500	150464017	1973	1973	1973	1973	1
300	20231103	140400	150462044	1972	1972	1972	1972	65
301	20231103	140300	150333864	1971	1971	1971	1971	2
302	20231103	140200	150329922	1970	1971	1971	1970	445
303	20231103	140100	149452828	1970	1969	1970	1969	529
304	20231103	140000	148411176	1969	1969	1969	1969	30
305	20231103	135900	148352106	1968	1968	1968	1968	0
306	20231103	135800	148352106	1968	1968	1968	1968	5
307	20231103	135700	148342266	1964	1964	1964	1964	0
308	20231103	135600	148342266	1964	1964	1964	1964	0
309	20231103	135500	148342266	1964	1968	1969	1964	101
310	20231103	135400	148143412	1963	1965	1965	1963	3212
311	20231103	135300	141837727	1965	1966	1966	1965	322
312	20231103	135200	141204866	1969	1969	1969	1969	1
313	20231103	135100	141202897	1965	1965	1965	1965	0
314	20231103	135000	141202897	1965	1965	1969	1965	62
315	20231103	134900	141081063	1964	1964	1964	1964	0
316	20231103	134800	141081063	1964	1964	1964	1964	0
317	20231103	134700	141081063	1964	1964	1964	1964	0
318	20231103	134600	141081063	1964	1970	1970	1964	121
319	20231103	134500	140842699	1967	1967	1967	1967	301
320	20231103	134400	140250632	1963	1964	1964	1963	1067
321	20231103	134300	138155045	1964	1964	1964	1964	0
322	20231103	134200	138155045	1964	1965	1965	1964	201
323	20231103	134100	137760081	1964	1964	1964	1964	143
324	20231103	134000	137479229	1963	1963	1963	1963	0
325	20231103	133900	137479229	1963	1963	1963	1963	8
326	20231103	133800	137463525	1963	1963	1963	1963	0
327	20231103	133700	137463525	1963	1963	1963	1963	0
328	20231103	133600	137463525	1963	1963	1963	1963	0
329	20231103	133500	137463525	1963	1963	1963	1963	0
330	20231103	133400	137463525	1963	1963	1963	1963	0
331	20231103	133300	137463525	1963	1963	1963	1963	0
332	20231103	133200	137463525	1963	1963	1963	1963	0
333	20231103	133100	137463525	1963	1963	1963	1963	0
334	20231103	133000	137463525	1963	1963	1963	1963	0
335	20231103	132900	137463525	1963	1963	1963	1963	1
336	20231103	132800	137461562	1963	1963	1963	1963	0
337	20231103	132700	137461562	1963	1966	1966	1963	400
338	20231103	132600	136675812	1966	1966	1966	1966	0
339	20231103	132500	136675812	1966	1966	1966	1966	0
340	20231103	132400	136675812	1966	1966	1966	1966	0
341	20231103	132300	136675812	1966	1966	1966	1966	0
342	20231103	132200	136675812	1966	1967	1967	1966	770
343	20231103	132100	135161707	1970	1970	1970	1967	6
344	20231103	132000	135149890	1970	1971	1971	1970	20
345	20231103	131900	135110489	1970	1968	1970	1968	28
346	20231103	131800	135055348	1967	1967	1967	1967	0
347	20231103	131700	135055348	1967	1968	1968	1967	2
348	20231103	131600	135051413	1967	1967	1967	1967	1
349	20231103	131500	135049446	1967	1966	1967	1966	11
350	20231103	131400	135027819	1966	1966	1966	1966	0
351	20231103	131300	135027819	1966	1966	1966	1966	1
352	20231103	131200	135025853	1965	1965	1965	1965	0
353	20231103	131100	135025853	1965	1965	1965	1965	0
354	20231103	131000	135025853	1965	1965	1965	1965	0
355	20231103	130900	135025853	1965	1967	1967	1965	609
356	20231103	130800	133828653	1966	1966	1966	1966	0
357	20231103	130700	133828653	1966	1973	1973	1966	13
358	20231103	130600	133803024	1972	1972	1972	1972	1
359	20231103	130500	133801052	1965	1966	1966	1965	2
360	20231103	130400	133797121	1965	1965	1965	1965	1
361	20231103	130300	133795156	1973	1973	1973	1973	30
362	20231103	130200	133735966	1964	1964	1964	1964	0
363	20231103	130100	133735966	1964	1970	1970	1964	906
364	20231103	130000	131952090	1970	1970	1970	1970	0
365	20231103	125900	131952090	1970	1970	1970	1970	0
366	20231103	125800	131952090	1970	1975	1975	1970	1442
367	20231103	125700	129111234	1975	1975	1978	1975	301
368	20231103	125600	128516756	1975	1976	1978	1975	218
369	20231103	125500	128085975	1976	1976	1976	1976	8
370	20231103	125400	128070167	1975	1975	1975	1975	22
371	20231103	125300	128026717	1969	1974	1974	1969	21
372	20231103	125200	127985268	1969	1969	1969	1969	0
373	20231103	125100	127985268	1969	1969	1969	1969	0
374	20231103	125000	127985268	1969	1970	1970	1969	2
375	20231103	124900	127981329	1975	1975	1975	1975	1
376	20231103	124800	127979354	1968	1968	1968	1968	0
377	20231103	124700	127979354	1968	1968	1968	1968	0
378	20231103	124600	127979354	1968	1968	1968	1968	2
379	20231103	124500	127975418	1968	1968	1968	1968	0
380	20231103	124400	127975418	1968	1968	1968	1968	6
381	20231103	124300	127963610	1968	1969	1969	1968	36
382	20231103	124200	127892752	1978	1978	1978	1978	0
383	20231103	124100	127892752	1978	1970	1978	1968	4
384	20231103	124000	127884858	1968	1969	1980	1967	2070
385	20231103	123900	123787172	1967	1979	1980	1967	2003
386	20231103	123800	119821514	1980	1969	1980	1965	2009
387	20231103	123700	115850803	1965	1965	1965	1965	1
388	20231103	123600	115848838	1969	1965	1969	1964	263
389	20231103	123500	115332024	1965	1965	1965	1965	258
390	20231103	123400	114825054	1965	1965	1965	1965	515
391	20231103	123300	113813079	1965	1966	1966	1965	17
392	20231103	123200	113779658	1965	1965	1965	1965	1
393	20231103	123100	113777693	1971	1971	1971	1971	245
394	20231103	123000	113294798	1971	1971	1971	1971	6
395	20231103	122900	113282972	1971	1971	1971	1971	0
396	20231103	122800	113282972	1971	1971	1971	1971	0
397	20231103	122700	113282972	1971	1971	1971	1971	0
398	20231103	122600	113282972	1971	1971	1971	1971	0
399	20231103	122500	113282972	1971	1971	1971	1971	161
400	20231103	122400	112965641	1971	1970	1971	1970	614
401	20231103	122300	111755457	1971	1971	1971	1971	0
402	20231103	122200	111755457	1971	1971	1971	1971	0
403	20231103	122100	111755457	1971	1970	1971	1970	8
404	20231103	122000	111739696	1971	1971	1971	1971	0
405	20231103	121900	111739696	1971	1970	1971	1970	86
406	20231103	121800	111570275	1972	1972	1972	1972	1
407	20231103	121700	111568303	1971	1971	1971	1971	2
408	20231103	121600	111564361	1972	1972	1972	1972	0
409	20231103	121500	111564361	1972	1971	1972	1971	113
410	20231103	121400	111341537	1970	1969	1970	1969	1137
411	20231103	121300	109101937	1969	1968	1969	1968	41
412	20231103	121200	109021248	1968	1968	1968	1968	0
413	20231103	121100	109021248	1968	1967	1968	1967	190
414	20231103	121000	108647450	1967	1967	1967	1967	131
415	20231103	120900	108389773	1967	1966	1967	1966	186
416	20231103	120800	108024048	1966	1966	1966	1966	0
417	20231103	120700	108024048	1966	1966	1966	1966	1
418	20231103	120600	108022082	1967	1967	1967	1967	1
419	20231103	120500	108020115	1964	1968	1968	1964	5
420	20231103	120400	108010283	1968	1968	1968	1968	0
421	20231103	120300	108010283	1968	1968	1968	1968	0
422	20231103	120200	108010283	1968	1968	1968	1968	0
423	20231103	120100	108010283	1968	1968	1968	1968	0
424	20231103	120000	108010283	1968	1968	1968	1968	0
425	20231103	115900	108010283	1968	1968	1968	1968	0
426	20231103	115800	108010283	1968	1968	1968	1968	2
427	20231103	115700	108006347	1969	1969	1969	1963	47
428	20231103	115600	107913838	1969	1967	1969	1967	1061
429	20231103	115500	105826645	1966	1965	1966	1965	324
430	20231103	115400	105189662	1965	1965	1965	1965	3
431	20231103	115300	105183767	1966	1966	1966	1966	0
432	20231103	115200	105183767	1966	1966	1966	1966	0
433	20231103	115100	105183767	1966	1966	1966	1966	1
434	20231103	115000	105181801	1965	1965	1965	1965	1
435	20231103	114900	105179836	1967	1967	1967	1967	0
436	20231103	114800	105179836	1967	1967	1967	1967	0
437	20231103	114700	105179836	1967	1966	1967	1966	4
438	20231103	114600	105171970	1967	1967	1967	1967	0
439	20231103	114500	105171970	1967	1967	1967	1967	0
440	20231103	114400	105171970	1967	1967	1967	1967	0
441	20231103	114300	105171970	1967	1962	1967	1961	20
442	20231103	114200	105132743	1970	1970	1970	1970	0
443	20231103	114100	105132743	1970	1969	1970	1969	109
444	20231103	114000	104918120	1969	1961	1969	1961	910
445	20231103	113900	103130055	1964	1960	1964	1960	919
446	20231103	113800	101327092	1958	1958	1958	1958	0
447	20231103	113700	101327092	1958	1960	1960	1958	21
448	20231103	113600	101285934	1958	1958	1959	1958	258
449	20231103	113500	100780534	1958	1957	1958	1953	736
450	20231103	113400	99342509	1953	1953	1953	1953	0
451	20231103	113300	99342509	1953	1953	1953	1953	0
452	20231103	113200	99342509	1953	1953	1954	1953	502
453	20231103	113100	98362102	1953	1953	1953	1953	2
454	20231103	113000	98358196	1951	1951	1951	1951	0
455	20231103	112900	98358196	1951	1951	1951	1951	0
456	20231103	112800	98358196	1951	1951	1951	1951	0
457	20231103	112700	98358196	1951	1951	1951	1951	200
458	20231103	112600	97967996	1951	1951	1951	1951	0
459	20231103	112500	97967996	1951	1951	1951	1951	10
460	20231103	112400	97948486	1951	1951	1951	1951	1
461	20231103	112300	97946535	1958	1958	1958	1958	1
462	20231103	112200	97944577	1951	1951	1951	1951	1
463	20231103	112100	97942626	1958	1958	1958	1958	0
464	20231103	112000	97942626	1958	1958	1958	1958	0
465	20231103	111900	97942626	1958	1958	1958	1958	1
466	20231103	111800	97940668	1949	1949	1949	1949	0
467	20231103	111700	97940668	1949	1949	1949	1949	0
468	20231103	111600	97940668	1949	1959	1959	1949	2
469	20231103	111500	97936760	1958	1958	1958	1958	5
470	20231103	111400	97926970	1949	1949	1949	1949	0
471	20231103	111300	97926970	1949	1950	1950	1949	3
472	20231103	111200	97921121	1949	1949	1949	1949	0
473	20231103	111100	97921121	1949	1951	1951	1949	6
474	20231103	111000	97909420	1950	1950	1950	1950	60
475	20231103	110900	97792420	1950	1950	1950	1950	0
476	20231103	110800	97792420	1950	1950	1950	1950	18
477	20231103	110700	97757320	1950	1950	1950	1950	0
478	20231103	110600	97757320	1950	1950	1950	1950	1
479	20231103	110500	97755370	1960	1958	1960	1958	1016
480	20231103	110400	95764280	1958	1956	1958	1956	70
481	20231103	110300	95627248	1950	1950	1950	1950	1
482	20231103	110200	95625298	1950	1950	1950	1950	0
483	20231103	110100	95625298	1950	1950	1950	1950	0
484	20231103	110000	95625298	1950	1950	1950	1950	0
485	20231103	105900	95625298	1950	1950	1950	1950	11
486	20231103	105800	95603848	1958	1958	1958	1950	24
487	20231103	105700	95556896	1950	1950	1951	1950	3
488	20231103	105600	95551045	1957	1957	1957	1957	1
489	20231103	105500	95549088	1950	1950	1950	1950	6
490	20231103	105400	95537388	1951	1959	1960	1950	306
491	20231103	105300	94937673	1960	1953	1960	1949	3504
492	20231103	105200	88080367	1949	1953	1953	1949	6
493	20231103	105100	88068665	1950	1950	1950	1950	0
494	20231103	105000	88068665	1950	1950	1950	1950	11
495	20231103	104900	88047215	1954	1950	1954	1950	956
496	20231103	104800	86182134	1949	1948	1949	1943	1081
497	20231103	104700	84075960	1950	1946	1950	1946	4180
498	20231103	104600	75935642	1946	1943	1946	1943	45
499	20231103	104500	75848078	1946	1946	1946	1946	6
500	20231103	104400	75836402	1943	1944	1944	1943	205
501	20231103	104300	75438024	1943	1943	1943	1943	1
502	20231103	104200	75436081	1947	1945	1947	1945	1149
503	20231103	104100	73200319	1942	1942	1942	1942	0
504	20231103	104000	73200319	1942	1942	1942	1942	0
505	20231103	103900	73200319	1942	1942	1942	1942	0
506	20231103	103800	73200319	1942	1942	1942	1942	0
507	20231103	103700	73200319	1942	1942	1942	1942	1
508	20231103	103600	73198377	1944	1944	1944	1944	1
509	20231103	103500	73196433	1944	1944	1944	1944	25
510	20231103	103400	73147833	1942	1942	1942	1942	0
511	20231103	103300	73147833	1942	1942	1942	1942	0
512	20231103	103200	73147833	1942	1942	1942	1942	1
513	20231103	103100	73145891	1945	1945	1945	1945	1
514	20231103	103000	73143946	1945	1944	1945	1944	8
515	20231103	102900	73128393	1944	1943	1944	1942	31
516	20231103	102800	73068154	1942	1942	1942	1942	1
517	20231103	102700	73066212	1940	1943	1943	1940	2
518	20231103	102600	73062329	1940	1940	1940	1940	3
519	20231103	102500	73056509	1940	1943	1943	1940	2
520	20231103	102400	73052626	1940	1944	1944	1940	2
521	20231103	102300	73048742	1940	1940	1940	1940	0
522	20231103	102200	73048742	1940	1940	1940	1940	0
523	20231103	102100	73048742	1940	1940	1940	1940	0
524	20231103	102000	73048742	1940	1940	1940	1940	0
525	20231103	101900	73048742	1940	1940	1940	1940	0
526	20231103	101800	73048742	1940	1940	1940	1940	0
527	20231103	101700	73048742	1940	1944	1945	1940	23
528	20231103	101600	73004113	1939	1939	1939	1939	0
529	20231103	101500	73004113	1939	1939	1939	1939	0
530	20231103	101400	73004113	1939	1939	1939	1939	0
531	20231103	101300	73004113	1939	1939	1939	1939	0
532	20231103	101200	73004113	1939	1939	1939	1939	0
533	20231103	101100	73004113	1939	1939	1945	1939	4
534	20231103	101000	72996345	1946	1946	1946	1946	0
535	20231103	100900	72996345	1946	1946	1946	1946	1
536	20231103	100800	72994399	1939	1939	1939	1939	1
537	20231103	100700	72992460	1946	1945	1946	1939	3
538	20231103	100600	72986630	1946	1939	1947	1939	2753
539	20231103	100500	67633920	1942	1941	1942	1938	211
540	20231103	100400	67224440	1937	1937	1937	1937	1
541	20231103	100300	67222503	1940	1940	1940	1940	87
542	20231103	100200	67053723	1935	1935	1935	1935	0
543	20231103	100100	67053723	1935	1935	1935	1935	0
544	20231103	100000	67053723	1935	1937	1937	1935	4
545	20231103	095900	67045977	1936	1936	1936	1936	38
546	20231103	095800	66972409	1934	1934	1934	1934	0
547	20231103	095700	66972409	1934	1934	1934	1934	0
548	20231103	095600	66972409	1934	1938	1941	1933	952
549	20231103	095500	65126217	1938	1938	1938	1938	3
550	20231103	095400	65120403	1932	1932	1932	1932	36
551	20231103	095300	65050851	1932	1935	1939	1932	58
552	20231103	095200	64938617	1935	1936	1938	1935	951
553	20231103	095100	63098242	1935	1936	1936	1935	21
554	20231103	095000	63057587	1932	1933	1933	1932	2423
555	20231103	094900	58376016	1932	1932	1932	1932	0
556	20231103	094800	58376016	1932	1932	1932	1932	0
557	20231103	094700	58376016	1932	1932	1932	1932	0
558	20231103	094600	58376016	1932	1932	1932	1932	0
559	20231103	094500	58376016	1932	1932	1932	1932	0
560	20231103	094400	58376016	1932	1932	1932	1932	0
561	20231103	094300	58376016	1932	1932	1932	1932	0
562	20231103	094200	58376016	1932	1933	1938	1932	1852
563	20231103	094100	54796346	1933	1933	1933	1933	0
564	20231103	094000	54796346	1933	1933	1933	1933	1
565	20231103	093900	54794413	1940	1940	1940	1940	1
566	20231103	093800	54792473	1932	1933	1933	1932	829
567	20231103	093700	53190017	1933	1933	1933	1933	1
568	20231103	093600	53188084	1933	1940	1940	1933	25
569	20231103	093500	53139724	1940	1931	1940	1931	29
570	20231103	093400	53083565	1936	1933	1936	1931	1832
571	20231103	093300	49543777	1933	1933	1936	1932	4503
572	20231103	093200	40843545	1934	1934	1934	1934	95
573	20231103	093100	40659815	1934	1934	1934	1934	5
574	20231103	093000	40650145	1936	1936	1936	1934	1081
575	20231103	092900	38558354	1936	1939	1943	1936	722
576	20231103	092800	37157610	1935	1935	1935	1935	100
577	20231103	092700	36964110	1935	1936	1936	1935	293
578	20231103	092600	36396890	1936	1937	1937	1936	153
579	20231103	092500	36100588	1937	1937	1937	1937	0
580	20231103	092400	36100588	1937	1937	1937	1937	0
581	20231103	092300	36100588	1937	1937	1937	1937	0
582	20231103	092200	36100588	1937	1937	1937	1937	0
583	20231103	092100	36100588	1937	1942	1942	1937	17
584	20231103	092000	36067584	1943	1939	1943	1936	1250
585	20231103	091900	33641621	1936	1936	1936	1936	0
586	20231103	091800	33641621	1936	1937	1937	1936	115
587	20231103	091700	33418936	1940	1940	1940	1940	1
588	20231103	091600	33416996	1942	1942	1942	1942	0
589	20231103	091500	33416996	1942	1936	1942	1935	1001
590	20231103	091400	31479252	1944	1944	1944	1944	1
591	20231103	091300	31477308	1943	1943	1943	1943	1
592	20231103	091200	31475365	1944	1944	1944	1944	201
593	20231103	091100	31084621	1945	1945	1945	1936	3
594	20231103	091000	31078795	1946	1938	1946	1936	3001
595	20231103	090900	25266428	1938	1938	1938	1938	1
596	20231103	090800	25264490	1937	1937	1937	1937	0
597	20231103	090700	25264490	1937	1940	1948	1937	2605
598	20231103	090600	20204291	1935	1935	1935	1935	1
599	20231103	090500	20202356	1936	1935	1936	1935	405
600	20231103	090400	19418277	1944	1934	1944	1931	4618
601	20231103	090300	10481263	1934	1940	1940	1934	4037
602	20231103	090200	2666462	1945	1945	1945	1945	100
603	20231103	090100	2471962	1945	1945	1946	1945	377
604	20231103	090000	1738682	1945	1940	1946	1940	896