KissMeData/011300/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185500	1075535355	1988	1988	1988	1988	7135
3	20231102	185400	1075535355	1988	1988	1988	1988	0
4	20231102	185300	1075535355	1988	1988	1988	1988	0
5	20231102	185200	1075535355	1988	1988	1988	1988	0
6	20231102	185100	1075535355	1988	1988	1988	1988	0
7	20231102	185000	1075535355	1988	1988	1988	1988	0
8	20231102	184900	1075535355	1988	1988	1988	1988	0
9	20231102	184800	1075535355	1988	1988	1988	1988	0
10	20231102	184700	1075535355	1988	1988	1988	1988	0
11	20231102	184600	1075535355	1988	1988	1988	1988	0
12	20231102	184500	1075535355	1988	1988	1988	1988	0
13	20231102	184400	1075535355	1988	1988	1988	1988	0
14	20231102	184300	1075535355	1988	1988	1988	1988	0
15	20231102	184200	1075535355	1988	1988	1988	1988	0
16	20231102	184100	1075535355	1988	1988	1988	1988	0
17	20231102	184000	1075535355	1988	1988	1988	1988	0
18	20231102	183900	1075535355	1988	1988	1988	1988	0
19	20231102	183800	1075535355	1988	1988	1988	1988	0
20	20231102	183700	1075535355	1988	1988	1988	1988	0
21	20231102	183600	1075535355	1988	1988	1988	1988	0
22	20231102	183500	1075535355	1988	1988	1988	1988	0
23	20231102	183400	1075535355	1988	1988	1988	1988	0
24	20231102	183300	1075535355	1988	1988	1988	1988	0
25	20231102	183200	1075535355	1988	1988	1988	1988	0
26	20231102	183100	1075535355	1988	1988	1988	1988	0
27	20231102	183000	1075535355	1988	1988	1988	1988	0
28	20231102	182900	1075535355	1988	1988	1988	1988	0
29	20231102	182800	1075535355	1988	1988	1988	1988	0
30	20231102	182700	1075535355	1988	1988	1988	1988	0
31	20231102	182600	1075535355	1988	1988	1988	1988	0
32	20231102	182500	1075535355	1988	1988	1988	1988	7135
33	20231102	182400	1075535355	1988	1988	1988	1988	0
34	20231102	182300	1075535355	1988	1988	1988	1988	0
35	20231102	182200	1075535355	1988	1988	1988	1988	0
36	20231102	182100	1075535355	1988	1988	1988	1988	0
37	20231102	182000	1075535355	1988	1988	1988	1988	0
38	20231102	181900	1075535355	1988	1988	1988	1988	0
39	20231102	181800	1075535355	1988	1988	1988	1988	0
40	20231102	181700	1075535355	1988	1988	1988	1988	0
41	20231102	181600	1075535355	1988	1988	1988	1988	0
42	20231102	181500	1075535355	1988	1988	1988	1988	0
43	20231102	181400	1075535355	1988	1988	1988	1988	0
44	20231102	181300	1075535355	1988	1988	1988	1988	0
45	20231102	181200	1075535355	1988	1988	1988	1988	0
46	20231102	181100	1075535355	1988	1988	1988	1988	0
47	20231102	181000	1075535355	1988	1988	1988	1988	0
48	20231102	180900	1075535355	1988	1988	1988	1988	0
49	20231102	180800	1075535355	1988	1988	1988	1988	0
50	20231102	180700	1075535355	1988	1988	1988	1988	0
51	20231102	180600	1075535355	1988	1988	1988	1988	0
52	20231102	180500	1075535355	1988	1988	1988	1988	0
53	20231102	180400	1075535355	1988	1988	1988	1988	0
54	20231102	180300	1075535355	1988	1988	1988	1988	0
55	20231102	180200	1075535355	1988	1988	1988	1988	0
56	20231102	180100	1075535355	1988	1988	1988	1988	0
57	20231102	180000	1075535355	1988	1988	1988	1988	0
58	20231102	175900	1075535355	1988	1988	1988	1988	0
59	20231102	175800	1075535355	1988	1988	1988	1988	0
60	20231102	175700	1075535355	1988	1988	1988	1988	0
61	20231102	175600	1075535355	1988	1988	1988	1988	0
62	20231102	175500	1075535355	1988	1988	1988	1988	7135
63	20231102	175400	1075535355	1988	1988	1988	1988	0
64	20231102	175300	1075535355	1988	1988	1988	1988	0
65	20231102	175200	1075535355	1988	1988	1988	1988	0
66	20231102	175100	1075535355	1988	1988	1988	1988	0
67	20231102	175000	1075535355	1988	1988	1988	1988	0
68	20231102	174900	1075535355	1988	1988	1988	1988	0
69	20231102	174800	1075535355	1988	1988	1988	1988	0
70	20231102	174700	1075535355	1988	1988	1988	1988	0
71	20231102	174600	1075535355	1988	1988	1988	1988	0
72	20231102	174500	1075535355	1988	1988	1988	1988	0
73	20231102	174400	1075535355	1988	1988	1988	1988	0
74	20231102	174300	1075535355	1988	1988	1988	1988	0
75	20231102	174200	1075535355	1988	1988	1988	1988	0
76	20231102	174100	1075535355	1988	1988	1988	1988	0
77	20231102	174000	1075535355	1988	1988	1988	1988	0
78	20231102	173900	1075535355	1988	1988	1988	1988	0
79	20231102	173800	1075535355	1988	1988	1988	1988	0
80	20231102	173700	1075535355	1988	1988	1988	1988	0
81	20231102	173600	1075535355	1988	1988	1988	1988	0
82	20231102	173500	1075535355	1988	1988	1988	1988	0
83	20231102	173400	1075535355	1988	1988	1988	1988	0
84	20231102	173300	1075535355	1988	1988	1988	1988	0
85	20231102	173200	1075535355	1988	1988	1988	1988	0
86	20231102	173100	1075535355	1988	1988	1988	1988	0
87	20231102	173000	1075535355	1988	1988	1988	1988	0
88	20231102	172900	1075535355	1988	1988	1988	1988	0
89	20231102	172800	1075535355	1988	1988	1988	1988	0
90	20231102	172700	1075535355	1988	1988	1988	1988	0
91	20231102	172600	1075535355	1988	1988	1988	1988	0
92	20231102	172500	1075535355	1988	1988	1988	1988	7135
93	20231102	172400	1075535355	1988	1988	1988	1988	0
94	20231102	172300	1075535355	1988	1988	1988	1988	0
95	20231102	172200	1075535355	1988	1988	1988	1988	0
96	20231102	172100	1075535355	1988	1988	1988	1988	0
97	20231102	172000	1075535355	1988	1988	1988	1988	0
98	20231102	171900	1075535355	1988	1988	1988	1988	0
99	20231102	171800	1075535355	1988	1988	1988	1988	0
100	20231102	171700	1075535355	1988	1988	1988	1988	0
101	20231102	171600	1075535355	1988	1988	1988	1988	0
102	20231102	171500	1075535355	1988	1988	1988	1988	0
103	20231102	171400	1075535355	1988	1988	1988	1988	0
104	20231102	171300	1075535355	1988	1988	1988	1988	0
105	20231102	171200	1075535355	1988	1988	1988	1988	0
106	20231102	171100	1075535355	1988	1988	1988	1988	0
107	20231102	171000	1075535355	1988	1988	1988	1988	0
108	20231102	170900	1075535355	1988	1988	1988	1988	0
109	20231102	170800	1075535355	1988	1988	1988	1988	0
110	20231102	170700	1075535355	1988	1988	1988	1988	0
111	20231102	170600	1075535355	1988	1988	1988	1988	0
112	20231102	170500	1075535355	1988	1988	1988	1988	0
113	20231102	170400	1075535355	1988	1988	1988	1988	0
114	20231102	170300	1075535355	1988	1988	1988	1988	0
115	20231102	170200	1075535355	1988	1988	1988	1988	0
116	20231102	170100	1075535355	1988	1988	1988	1988	0
117	20231102	170000	1075535355	1988	1988	1988	1988	0
118	20231102	165900	1075535355	1988	1988	1988	1988	0
119	20231102	165800	1075535355	1988	1988	1988	1988	0
120	20231102	165700	1075535355	1988	1988	1988	1988	0
121	20231102	165600	1075535355	1988	1988	1988	1988	0
122	20231102	165500	1075535355	1988	1988	1988	1988	7135
123	20231102	165400	1075535355	1988	1988	1988	1988	0
124	20231102	165300	1075535355	1988	1988	1988	1988	0
125	20231102	165200	1075535355	1988	1988	1988	1988	0
126	20231102	165100	1075535355	1988	1988	1988	1988	0
127	20231102	165000	1075535355	1988	1988	1988	1988	0
128	20231102	164900	1075535355	1988	1988	1988	1988	0
129	20231102	164800	1075535355	1988	1988	1988	1988	0
130	20231102	164700	1075535355	1988	1988	1988	1988	0
131	20231102	164600	1075535355	1988	1988	1988	1988	0
132	20231102	164500	1075535355	1988	1988	1988	1988	0
133	20231102	164400	1075535355	1988	1988	1988	1988	0
134	20231102	164300	1075535355	1988	1988	1988	1988	0
135	20231102	164200	1075535355	1988	1988	1988	1988	0
136	20231102	164100	1075535355	1988	1988	1988	1988	0
137	20231102	164000	1075535355	1988	1988	1988	1988	0
138	20231102	163900	1075535355	1988	1988	1988	1988	0
139	20231102	163800	1075535355	1988	1988	1988	1988	0
140	20231102	163700	1075535355	1988	1988	1988	1988	0
141	20231102	163600	1075535355	1988	1988	1988	1988	0
142	20231102	163500	1075535355	1988	1988	1988	1988	0
143	20231102	163400	1075535355	1988	1988	1988	1988	0
144	20231102	163300	1075535355	1988	1988	1988	1988	0
145	20231102	163200	1075535355	1988	1988	1988	1988	0
146	20231102	163100	1075535355	1988	1988	1988	1988	0
147	20231102	163000	1075535355	1988	1988	1988	1988	0
148	20231102	162900	1075535355	1988	1988	1988	1988	0
149	20231102	162800	1075535355	1988	1988	1988	1988	0
150	20231102	162700	1075535355	1988	1988	1988	1988	0
151	20231102	162600	1075535355	1988	1988	1988	1988	0
152	20231102	162500	1075535355	1988	1988	1988	1988	7135
153	20231102	162400	1075535355	1988	1988	1988	1988	0
154	20231102	162300	1075535355	1988	1988	1988	1988	0
155	20231102	162200	1075535355	1988	1988	1988	1988	0
156	20231102	162100	1075535355	1988	1988	1988	1988	0
157	20231102	162000	1075535355	1988	1988	1988	1988	0
158	20231102	161900	1075535355	1988	1988	1988	1988	0
159	20231102	161800	1075535355	1988	1988	1988	1988	0
160	20231102	161700	1075535355	1988	1988	1988	1988	0
161	20231102	161600	1075535355	1988	1988	1988	1988	0
162	20231102	161500	1075535355	1988	1988	1988	1988	0
163	20231102	161400	1075535355	1988	1988	1988	1988	0
164	20231102	161300	1075535355	1988	1988	1988	1988	0
165	20231102	161200	1075535355	1988	1988	1988	1988	0
166	20231102	161100	1075535355	1988	1988	1988	1988	0
167	20231102	161000	1075535355	1988	1988	1988	1988	0
168	20231102	160900	1075535355	1988	1988	1988	1988	0
169	20231102	160800	1075535355	1988	1988	1988	1988	0
170	20231102	160700	1075535355	1988	1988	1988	1988	0
171	20231102	160600	1075535355	1988	1988	1988	1988	0
172	20231102	160500	1075535355	1988	1988	1988	1988	0
173	20231102	160400	1075535355	1988	1988	1988	1988	0
174	20231102	160300	1075535355	1988	1988	1988	1988	0
175	20231102	160200	1075535355	1988	1988	1988	1988	0
176	20231102	160100	1075535355	1988	1988	1988	1988	0
177	20231102	160000	1075535355	1988	1988	1988	1988	0
178	20231102	155900	1075535355	1988	1988	1988	1988	0
179	20231102	155800	1075535355	1988	1988	1988	1988	0
180	20231102	155700	1075535355	1988	1988	1988	1988	0
181	20231102	155600	1075535355	1988	1988	1988	1988	0
182	20231102	155500	1075535355	1988	1988	1988	1988	7135
183	20231102	155400	1075535355	1988	1988	1988	1988	0
184	20231102	155300	1075535355	1988	1988	1988	1988	0
185	20231102	155200	1075535355	1988	1988	1988	1988	0
186	20231102	155100	1075535355	1988	1988	1988	1988	0
187	20231102	155000	1075535355	1988	1988	1988	1988	0
188	20231102	154900	1075535355	1988	1988	1988	1988	0
189	20231102	154800	1075535355	1988	1988	1988	1988	0
190	20231102	154700	1075535355	1988	1988	1988	1988	0
191	20231102	154600	1075535355	1988	1988	1988	1988	0
192	20231102	154500	1075535355	1988	1988	1988	1988	0
193	20231102	154400	1075535355	1988	1988	1988	1988	0
194	20231102	154300	1075535355	1988	1988	1988	1988	0
195	20231102	154200	1075535355	1988	1988	1988	1988	0
196	20231102	154100	1075535355	1988	1988	1988	1988	0
197	20231102	154000	1075535355	1988	1988	1988	1988	0
198	20231102	153900	1075535355	1988	1988	1988	1988	0
199	20231102	153800	1075535355	1988	1988	1988	1988	0
200	20231102	153700	1075535355	1988	1988	1988	1988	0
201	20231102	153600	1075535355	1988	1988	1988	1988	0
202	20231102	153500	1075535355	1988	1988	1988	1988	0
203	20231102	153400	1075535355	1988	1988	1988	1988	0
204	20231102	153300	1075535355	1988	1988	1988	1988	0
205	20231102	153200	1075535355	1988	1988	1988	1988	0
206	20231102	153100	1075535355	1988	1988	1988	1988	0
207	20231102	153000	1075535355	1988	1988	1988	1988	7135
208	20231102	152900	1061350975	1989	1989	1989	1989	0
209	20231102	152800	1061350975	1989	1989	1989	1989	0
210	20231102	152700	1061350975	1989	1989	1989	1989	0
211	20231102	152600	1061350975	1989	1989	1989	1989	0
212	20231102	152500	1061350975	1989	1989	1989	1989	0
213	20231102	152400	1061350975	1989	1989	1989	1989	0
214	20231102	152300	1061350975	1989	1989	1989	1989	0
215	20231102	152200	1061350975	1989	1989	1989	1989	0
216	20231102	152100	1061350975	1989	1989	1989	1989	0
217	20231102	152000	1061350975	1989	1989	1989	1989	0
218	20231102	151900	1061350975	1989	1987	1989	1983	910
219	20231102	151800	1059542295	1987	1987	1987	1987	500
220	20231102	151700	1058548795	1989	1989	1989	1987	1988
221	20231102	151600	1054597663	1989	1989	1989	1989	0
222	20231102	151500	1054597663	1989	1982	1989	1982	202
223	20231102	151400	1054197292	1989	1989	1989	1989	0
224	20231102	151300	1054197292	1989	1985	1989	1981	6859
225	20231102	151200	1040600866	1986	1988	1988	1986	5109
226	20231102	151100	1030450938	1988	1991	1991	1987	537
227	20231102	151000	1029383707	1991	1991	1991	1991	122
228	20231102	150900	1029140805	1991	1991	1991	1991	118
229	20231102	150800	1028905867	1992	1992	1992	1992	1000
230	20231102	150700	1026913867	1992	1992	1992	1992	1
231	20231102	150600	1026911875	1986	1986	1986	1986	0
232	20231102	150500	1026911875	1986	1986	1986	1986	98
233	20231102	150400	1026717247	1986	1990	1990	1986	1862
234	20231102	150300	1023011875	1990	1990	1990	1990	1
235	20231102	150200	1023009885	1990	1990	1990	1990	8
236	20231102	150100	1022993965	1990	1990	1990	1990	0
237	20231102	150000	1022993965	1990	1990	1990	1990	45
238	20231102	145900	1022904415	1985	1985	1985	1985	1
239	20231102	145800	1022902430	1990	1990	1990	1990	0
240	20231102	145700	1022902430	1990	1990	1990	1990	0
241	20231102	145600	1022902430	1990	1988	1990	1988	446
242	20231102	145500	1022015776	1988	1988	1988	1988	350
243	20231102	145400	1021319976	1990	1990	1990	1990	1000
244	20231102	145300	1019329976	1990	1990	1990	1990	2
245	20231102	145200	1019325996	1990	1982	1990	1982	501
246	20231102	145100	1018333006	1982	1982	1982	1982	1966
247	20231102	145000	1014436394	1981	1982	1982	1981	2630
248	20231102	144900	1009224364	1982	1982	1982	1982	1880
249	20231102	144800	1005498204	1982	1983	1983	1982	2721
250	20231102	144700	1000104663	1982	1983	1983	1982	2994
251	20231102	144600	994170065	1983	1990	1990	1983	1516
252	20231102	144500	991163760	1990	1990	1990	1990	0
253	20231102	144400	991163760	1990	1990	1990	1990	1
254	20231102	144300	991161770	1983	1983	1983	1983	1150
255	20231102	144200	988881320	1990	1990	1990	1990	7
256	20231102	144100	988867390	1990	1985	1990	1983	4057
257	20231102	144000	980821055	1985	1986	1986	1985	949
258	20231102	143900	978937191	1986	1985	1990	1985	1103
259	20231102	143800	976747229	1990	1990	1990	1990	1
260	20231102	143700	976745239	1985	1987	1987	1985	500
261	20231102	143600	975752597	1990	1990	1990	1990	20
262	20231102	143500	975712797	1990	1990	1990	1990	510
263	20231102	143400	974697897	1993	1993	1993	1993	0
264	20231102	143300	974697897	1993	1987	1993	1985	2301
265	20231102	143200	970128735	1986	1987	1993	1986	231
266	20231102	143100	969668479	1983	1985	1985	1983	1000
267	20231102	143000	967684532	1985	1993	1993	1985	908
268	20231102	142900	965881854	1993	1987	1993	1987	31
269	20231102	142800	965820251	1987	1987	1987	1987	1322
270	20231102	142700	963193437	1986	1986	1986	1985	5956
271	20231102	142600	951370521	1985	1988	1988	1985	4922
272	20231102	142500	941594684	1988	1988	1988	1988	0
273	20231102	142400	941594684	1988	1991	1991	1988	7570
274	20231102	142300	926533288	1991	1994	1994	1991	2740
275	20231102	142200	921075530	1994	1995	1995	1994	36
276	20231102	142100	921003728	1993	1997	1997	1993	8962
277	20231102	142000	903128005	1999	1999	1999	1999	600
278	20231102	141900	901928605	1999	1998	1999	1998	1978
279	20231102	141800	897976061	1999	1999	1999	1999	20
280	20231102	141700	897936081	1999	1999	1999	1999	0
281	20231102	141600	897936081	1999	1999	1999	1999	0
282	20231102	141500	897936081	1999	1999	1999	1999	53
283	20231102	141400	897830134	1999	2000	2000	1999	3905
284	20231102	141300	890023039	2000	2000	2000	2000	1360
285	20231102	141200	887303039	2000	2000	2000	2000	640
286	20231102	141100	886023039	2000	2000	2000	2000	1000
287	20231102	141000	884023039	2000	2000	2000	2000	2550
288	20231102	140900	878923039	2005	2005	2005	2005	0
289	20231102	140800	878923039	2005	2005	2005	2005	12
290	20231102	140700	878898979	2005	2005	2005	2005	0
291	20231102	140600	878898979	2005	2005	2005	2005	63
292	20231102	140500	878772664	2005	2000	2005	2000	22
293	20231102	140400	878728659	2005	2005	2005	2005	1413
294	20231102	140300	875895594	2005	2005	2005	2005	0
295	20231102	140200	875895594	2005	2005	2005	2005	0
296	20231102	140100	875895594	2005	2010	2010	2005	1200
297	20231102	140000	873488594	2010	2010	2010	2010	1
298	20231102	135900	873486584	2005	2005	2005	2005	0
299	20231102	135800	873486584	2005	2005	2005	2005	50
300	20231102	135700	873386334	2005	2005	2005	2005	0
301	20231102	135600	873386334	2005	2005	2005	2005	0
302	20231102	135500	873386334	2005	2010	2010	2005	626
303	20231102	135400	872128699	2005	2005	2005	2005	63
304	20231102	135300	872002384	2010	2010	2010	2010	0
305	20231102	135200	872002384	2010	2010	2010	2010	0
306	20231102	135100	872002384	2010	2010	2010	2010	0
307	20231102	135000	872002384	2010	2010	2010	2010	0
308	20231102	134900	872002384	2010	2010	2010	2010	1
309	20231102	134800	872000374	2005	2010	2010	2005	112
310	20231102	134700	871775809	2005	2005	2005	2005	0
311	20231102	134600	871775809	2005	2005	2005	2005	2
312	20231102	134500	871771799	2005	2005	2005	2005	1000
313	20231102	134400	869766799	2010	2010	2010	2010	0
314	20231102	134300	869766799	2010	2010	2010	2010	0
315	20231102	134200	869766799	2010	2010	2010	2010	0
316	20231102	134100	869766799	2010	2010	2010	2010	0
317	20231102	134000	869766799	2010	2010	2010	2010	120
318	20231102	133900	869525599	2010	2010	2010	2010	1501
319	20231102	133800	866508589	2010	2010	2010	2010	120
320	20231102	133700	866267389	2005	2005	2005	2005	0
321	20231102	133600	866267389	2005	2005	2005	2005	0
322	20231102	133500	866267389	2005	2005	2005	2005	400
323	20231102	133400	865465389	2010	2005	2010	2005	518
324	20231102	133300	864426709	2005	2005	2005	2005	1000
325	20231102	133200	862421709	2010	2010	2010	2010	0
326	20231102	133100	862421709	2010	2010	2010	2010	0
327	20231102	133000	862421709	2010	2010	2010	2010	0
328	20231102	132900	862421709	2010	2005	2010	2005	510
329	20231102	132800	861398859	2010	2010	2010	2010	20
330	20231102	132700	861358659	2005	2005	2005	2005	1410
331	20231102	132600	858531609	2005	2005	2005	2005	0
332	20231102	132500	858531609	2005	2005	2005	2005	0
333	20231102	132400	858531609	2005	2005	2005	2005	10
334	20231102	132300	858511559	2005	2005	2005	2005	0
335	20231102	132200	858511559	2005	2010	2010	2005	620
336	20231102	132100	857268079	2010	2010	2010	2010	0
337	20231102	132000	857268079	2010	2010	2010	2010	11
338	20231102	131900	857245969	2010	2010	2010	2010	250
339	20231102	131800	856743469	2010	2010	2010	2010	2004
340	20231102	131700	852715429	2005	2005	2005	2005	0
341	20231102	131600	852715429	2005	2005	2005	2005	700
342	20231102	131500	851311929	2005	2005	2005	2005	0
343	20231102	131400	851311929	2005	2005	2005	2005	10
344	20231102	131300	851291879	2010	2010	2010	2010	388
345	20231102	131200	850511999	2010	2005	2010	2005	395
346	20231102	131100	849718944	2005	1991	2015	1991	26209
347	20231102	131000	797364342	1992	1990	1992	1990	15284
348	20231102	130900	766941286	1990	1991	1991	1990	1952
349	20231102	130800	763056586	1990	1990	1990	1990	2204
350	20231102	130700	758670626	1990	1989	1990	1989	673
351	20231102	130600	757332028	1989	1989	1989	1989	3685
352	20231102	130500	750002563	1988	1988	1988	1988	1091
353	20231102	130400	747833655	1988	1988	1988	1988	200
354	20231102	130300	747436055	1988	1988	1988	1988	158
355	20231102	130200	747121951	1988	1988	1988	1988	868
356	20231102	130100	745396367	1988	1988	1988	1988	50
357	20231102	130000	745296967	1988	1988	1988	1988	0
358	20231102	125900	745296967	1988	1988	1988	1987	508
359	20231102	125800	744287511	1988	1988	1988	1988	118
360	20231102	125700	744052927	1988	1988	1988	1988	250
361	20231102	125600	743555927	1988	1987	1988	1987	194
362	20231102	125500	743170399	1987	1987	1987	1987	19
363	20231102	125400	743132646	1987	1987	1987	1987	202
364	20231102	125300	742731272	1987	1987	1987	1987	251
365	20231102	125200	742232535	1986	1986	1986	1986	2213
366	20231102	125100	737837517	1987	1986	1987	1986	2001
367	20231102	125000	733863530	1987	1988	1988	1987	1434
368	20231102	124900	731014171	1987	1988	1988	1987	1200
369	20231102	124800	728629571	1988	1988	1988	1988	54
370	20231102	124700	728522219	1988	1988	1988	1988	1
371	20231102	124600	728520231	1987	1987	1987	1987	93
372	20231102	124500	728335440	1987	1987	1987	1986	1508
373	20231102	124400	725339444	1987	1987	1987	1987	1
374	20231102	124300	725337457	1987	1988	1988	1987	1031
375	20231102	124200	723288720	1988	1987	1988	1987	761
376	20231102	124100	721776102	1987	1987	1987	1987	0
377	20231102	124000	721776102	1987	1987	1987	1987	0
378	20231102	123900	721776102	1987	1987	1987	1987	1574
379	20231102	123800	718648564	1987	1987	1987	1987	100
380	20231102	123700	718449864	1987	1987	1987	1987	18
381	20231102	123600	718414098	1987	1987	1987	1987	0
382	20231102	123500	718414098	1987	1987	1987	1987	251
383	20231102	123400	717915361	1987	1987	1987	1987	557
384	20231102	123300	716808602	1987	1986	1987	1986	1500
385	20231102	123200	713828504	1986	1986	1986	1986	28
386	20231102	123100	713772896	1986	1986	1986	1986	625
387	20231102	123000	712531646	1986	1986	1986	1986	0
388	20231102	122900	712531646	1986	1986	1986	1986	448
389	20231102	122800	711641918	1985	1987	1987	1985	432
390	20231102	122700	710783556	1987	1986	1987	1986	501
391	20231102	122600	709788569	1987	1987	1987	1987	0
392	20231102	122500	709788569	1987	1984	1987	1984	10400
393	20231102	122400	689138934	1985	1985	1985	1985	101
394	20231102	122300	688938449	1985	1985	1985	1985	0
395	20231102	122200	688938449	1985	1985	1985	1985	500
396	20231102	122100	687945949	1984	1985	1985	1984	441
397	20231102	122000	687070964	1983	1983	1983	1983	0
398	20231102	121900	687070964	1983	1983	1983	1983	0
399	20231102	121800	687070964	1983	1983	1983	1983	0
400	20231102	121700	687070964	1983	1983	1983	1983	0
401	20231102	121600	687070964	1983	1983	1983	1983	492
402	20231102	121500	686095328	1983	1983	1983	1983	80
403	20231102	121400	685936688	1984	1984	1984	1984	350
404	20231102	121300	685242288	1984	1984	1984	1984	100
405	20231102	121200	685043888	1985	1985	1985	1985	2912
406	20231102	121100	679263568	1986	1986	1986	1986	22
407	20231102	121000	679219876	1986	1986	1986	1986	8
408	20231102	120900	679203988	1985	1985	1985	1985	1
409	20231102	120800	679202003	1986	1986	1986	1986	617
410	20231102	120700	677976641	1986	1986	1986	1986	0
411	20231102	120600	677976641	1986	1986	1986	1986	0
412	20231102	120500	677976641	1986	1986	1986	1986	0
413	20231102	120400	677976641	1986	1986	1986	1986	880
414	20231102	120300	676228961	1986	1985	1986	1985	5010
415	20231102	120200	666281011	1985	1983	1985	1983	500
416	20231102	120100	665289065	1980	1980	1980	1980	665
417	20231102	120000	663972365	1980	1980	1980	1980	2
418	20231102	115900	663968405	1980	1980	1980	1980	0
419	20231102	115800	663968405	1980	1980	1980	1980	0
420	20231102	115700	663968405	1980	1980	1980	1980	250
421	20231102	115600	663473405	1980	1980	1980	1980	1
422	20231102	115500	663471425	1978	1978	1978	1978	0
423	20231102	115400	663471425	1978	1979	1979	1978	2200
424	20231102	115300	659119035	1980	1982	1982	1980	482
425	20231102	115200	658164175	1983	1983	1983	1980	706
426	20231102	115100	656766277	1983	1983	1983	1983	0
427	20231102	115000	656766277	1983	1983	1983	1983	189
428	20231102	114900	656391490	1985	1985	1985	1985	0
429	20231102	114800	656391490	1985	1985	1985	1985	50
430	20231102	114700	656292240	1985	1984	1985	1984	500
431	20231102	114600	655300040	1985	1985	1985	1985	0
432	20231102	114500	655300040	1985	1985	1985	1985	14
433	20231102	114400	655272250	1985	1985	1985	1985	0
434	20231102	114300	655272250	1985	1979	1985	1979	403
435	20231102	114200	654474707	1980	1983	1983	1980	1238
436	20231102	114100	652022727	1985	1985	1985	1985	0
437	20231102	114000	652022727	1985	1985	1985	1985	0
438	20231102	113900	652022727	1985	1986	1986	1985	501
439	20231102	113800	651028241	1985	1985	1985	1985	1010
440	20231102	113700	649023391	1985	1985	1985	1985	1
441	20231102	113600	649021406	1978	1978	1978	1978	343
442	20231102	113500	648342952	1980	1986	1986	1980	1508
443	20231102	113400	645356606	1986	1986	1986	1986	0
444	20231102	113300	645356606	1986	1986	1986	1986	0
445	20231102	113200	645356606	1986	1983	1986	1983	601
446	20231102	113100	644163907	1983	1983	1983	1983	1
447	20231102	113000	644161924	1984	1979	1984	1978	3215
448	20231102	112900	637802647	1984	1984	1984	1984	0
449	20231102	112800	637802647	1984	1978	1984	1978	2001
450	20231102	112700	633844663	1984	1981	1984	1981	47
451	20231102	112600	633751553	1981	1981	1981	1981	0
452	20231102	112500	633751553	1981	1981	1981	1981	8
453	20231102	112400	633735705	1981	1981	1981	1981	50
454	20231102	112300	633636655	1981	1981	1981	1981	0
455	20231102	112200	633636655	1981	1981	1981	1981	0
456	20231102	112100	633636655	1981	1981	1981	1981	1051
457	20231102	112000	631554624	1977	1977	1977	1977	0
458	20231102	111900	631554624	1977	1978	1978	1977	3390
459	20231102	111800	624852297	1978	1979	1981	1978	11
460	20231102	111700	624830535	1978	1978	1978	1978	1300
461	20231102	111600	622259135	1979	1979	1979	1979	115
462	20231102	111500	622031550	1979	1979	1979	1979	32
463	20231102	111400	621968222	1979	1981	1981	1979	401
464	20231102	111300	621174641	1981	1981	1981	1981	1
465	20231102	111200	621172660	1981	1980	1981	1980	3882
466	20231102	111100	613486295	1981	1981	1981	1981	210
467	20231102	111000	613070285	1981	1982	1982	1981	6556
468	20231102	110900	600078518	1985	1985	1985	1985	0
469	20231102	110800	600078518	1985	1985	1985	1985	1
470	20231102	110700	600076533	1982	1983	1983	1982	1810
471	20231102	110600	596488740	1984	1984	1984	1984	100
472	20231102	110500	596290340	1983	1984	1984	1983	350
473	20231102	110400	595596017	1985	1985	1985	1985	479
474	20231102	110300	594645202	1985	1986	1986	1985	53
475	20231102	110200	594539994	1984	1984	1984	1984	0
476	20231102	110100	594539994	1984	1984	1984	1984	0
477	20231102	110000	594539994	1984	1984	1984	1984	100
478	20231102	105900	594341594	1986	1986	1986	1986	100
479	20231102	105800	594142994	1986	1985	1986	1985	106
480	20231102	105700	593932580	1986	1985	1986	1985	70
481	20231102	105600	593793588	1985	1985	1985	1985	0
482	20231102	105500	593793588	1985	1985	1985	1985	222
483	20231102	105400	593352918	1986	1985	1986	1982	1201
484	20231102	105300	590971889	1982	1982	1982	1982	3
485	20231102	105200	590965943	1982	1983	1983	1982	1000
486	20231102	105100	588983923	1983	1983	1983	1983	0
487	20231102	105000	588983923	1983	1983	1983	1983	223
488	20231102	104900	588541714	1984	1984	1984	1984	0
489	20231102	104800	588541714	1984	1984	1984	1984	124
490	20231102	104700	588295698	1986	1986	1986	1986	15
491	20231102	104600	588265908	1986	1985	1986	1985	800
492	20231102	104500	586677758	1985	1985	1985	1985	17
493	20231102	104400	586644013	1985	1985	1985	1985	252
494	20231102	104300	586143793	1985	1985	1985	1979	776
495	20231102	104200	584603439	1985	1985	1985	1985	0
496	20231102	104100	584603439	1985	1980	1985	1980	1002
497	20231102	104000	582618659	1977	1976	1977	1976	7240
498	20231102	103900	568305186	1976	1977	1977	1976	2787
499	20231102	103800	562795307	1980	1980	1980	1980	40
500	20231102	103700	562716107	1980	1975	1980	1975	100
501	20231102	103600	562518357	1975	1975	1975	1975	50
502	20231102	103500	562419607	1980	1980	1980	1980	0
503	20231102	103400	562419607	1980	1980	1980	1980	70
504	20231102	103300	562281007	1980	1976	1980	1975	4361
505	20231102	103200	553664244	1979	1977	1979	1977	10018
506	20231102	103100	533856659	1977	1977	1977	1976	1201
507	20231102	103000	531482782	1976	1976	1976	1976	0
508	20231102	102900	531482782	1976	1976	1976	1976	0
509	20231102	102800	531482782	1976	1976	1976	1976	340
510	20231102	102700	530810942	1977	1977	1977	1977	2052
511	20231102	102600	526754138	1977	1977	1977	1977	925
512	20231102	102500	524925413	1977	1977	1977	1977	30
513	20231102	102400	524866103	1977	1977	1977	1977	1001
514	20231102	102300	522887126	1975	1977	1977	1975	56
515	20231102	102200	522776422	1977	1977	1977	1977	1305
516	20231102	102100	520196437	1973	1973	1973	1973	177
517	20231102	102000	519847216	1973	1975	1975	1973	4259
518	20231102	101900	511438659	1975	1975	1975	1975	530
519	20231102	101800	510391909	1973	1975	1975	1973	2131
520	20231102	101700	506184658	1975	1976	1978	1975	8610
521	20231102	101600	489176110	1976	1977	1977	1976	1000
522	20231102	101500	487200060	1976	1976	1976	1976	0
523	20231102	101400	487200060	1976	1976	1976	1976	1071
524	20231102	101300	485083764	1976	1978	1979	1976	1820
525	20231102	101200	481487386	1976	1979	1979	1975	5410
526	20231102	101100	470797538	1979	1979	1979	1979	100
527	20231102	101000	470599638	1979	1976	1979	1976	1162
528	20231102	100900	468300683	1976	1979	1979	1976	10602
529	20231102	100800	447347129	1980	1980	1980	1980	3044
530	20231102	100700	441320009	1981	1983	1983	1981	905
531	20231102	100600	439527114	1983	1980	1985	1980	1580
532	20231102	100500	436393414	1980	1984	1984	1979	1550
533	20231102	100400	433324654	1984	1985	1985	1980	459
534	20231102	100300	432414904	1980	1985	1985	1980	335
535	20231102	100200	431751599	1980	1985	1985	1980	251
536	20231102	100100	431254364	1985	1985	1985	1985	1
537	20231102	100000	431252379	1986	1976	1986	1976	828
538	20231102	095900	429615821	1976	1987	1987	1976	28239
539	20231102	095800	373645486	1987	1987	1987	1987	522
540	20231102	095700	372608272	1987	1986	1987	1986	6031
541	20231102	095600	360630705	1986	1987	1987	1986	821
542	20231102	095500	358999999	1987	1987	1987	1987	594
543	20231102	095400	357819721	1987	1987	1987	1987	1121
544	20231102	095300	355592294	1987	1988	1988	1985	6088
545	20231102	095200	343503202	1988	1989	1989	1987	4298
546	20231102	095100	334959692	1990	1990	1990	1990	460
547	20231102	095000	334044292	1990	1990	1990	1990	1
548	20231102	094900	334042302	1990	1990	1990	1990	500
549	20231102	094800	333047302	1990	1990	1990	1990	6
550	20231102	094700	333035362	1989	1988	1989	1988	1966
551	20231102	094600	329125988	1988	1988	1988	1988	0
552	20231102	094500	329125988	1988	1988	1988	1988	506
553	20231102	094400	328120060	1988	1983	1988	1983	1111
554	20231102	094300	325916892	1983	1988	1988	1983	47379
555	20231102	094200	231840873	1989	1989	1989	1989	8639
556	20231102	094100	214657902	1990	1990	1990	1990	2597
557	20231102	094000	209489872	1990	1990	1990	1989	3192
558	20231102	093900	203139292	1990	1990	1990	1990	2050
559	20231102	093800	199059792	1989	1989	1989	1989	1000
560	20231102	093700	197070792	1990	1989	1990	1989	8004
561	20231102	093600	181145832	1989	1989	1989	1989	7941
562	20231102	093500	165351183	1989	1989	1989	1989	2315
563	20231102	093400	160746648	1990	1989	1991	1989	692
564	20231102	093300	159370257	1988	1989	1989	1988	1925
565	20231102	093200	155543347	1989	1991	1991	1989	1110
566	20231102	093100	153335442	1991	1991	1991	1991	100
567	20231102	093000	153136342	1992	1990	1992	1985	501
568	20231102	092900	152141010	1993	1985	1993	1985	1237
569	20231102	092800	149685533	1985	1988	1988	1985	12300
570	20231102	092700	125255188	1994	1994	1994	1994	7
571	20231102	092600	125241230	1994	1989	1994	1987	4100
572	20231102	092500	117093013	1994	1994	1994	1994	1080
573	20231102	092400	114939493	1994	1994	1994	1988	7251
574	20231102	092300	100504253	1995	1995	1995	1995	101
575	20231102	092200	100302758	1995	1995	1995	1995	451
576	20231102	092100	99403013	1996	1997	1997	1996	2757
577	20231102	092000	93897319	1997	1996	1997	1996	2600
578	20231102	091900	88705319	1994	1996	1996	1994	300
579	20231102	091800	88106669	1994	1996	1996	1994	2751
580	20231102	091700	82620973	1995	1997	1997	1995	1800
581	20231102	091600	79029073	1996	1994	1996	1994	4539
582	20231102	091500	69977307	1994	1994	1994	1994	160
583	20231102	091400	69658267	1995	1996	1996	1995	101
584	20231102	091300	69456771	1995	1996	1996	1995	320
585	20231102	091200	68818321	1996	1998	1998	1996	2739
586	20231102	091100	63345999	1998	1998	1998	1998	5
587	20231102	091000	63336009	1998	1998	1998	1998	6
588	20231102	090900	63324021	1998	1996	1998	1996	2020
589	20231102	090800	59290061	1996	1996	1996	1996	2
590	20231102	090700	59286069	1998	1988	1998	1988	200
591	20231102	090600	58886569	1985	1988	1988	1985	6403
592	20231102	090500	46158897	1988	1995	1995	1988	12101
593	20231102	090400	22068295	2000	2000	2000	2000	1063
594	20231102	090300	19942295	2000	2010	2010	2000	5929
595	20231102	090200	8074850	2025	2025	2025	2025	50
596	20231102	090100	7973600	2035	2035	2035	2035	0
597	20231102	090000	7973600	2035	2035	2035	2005	3932