KissMeData/011930/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185600	2858968741	1978	1978	1978	1978	26586
3	20231103	185500	2858968741	1978	1978	1978	1978	0
4	20231103	185400	2858968741	1978	1978	1978	1978	0
5	20231103	185300	2858968741	1978	1978	1978	1978	0
6	20231103	185200	2858968741	1978	1978	1978	1978	0
7	20231103	185100	2858968741	1978	1978	1978	1978	0
8	20231103	185000	2858968741	1978	1978	1978	1978	0
9	20231103	184900	2858968741	1978	1978	1978	1978	0
10	20231103	184800	2858968741	1978	1978	1978	1978	0
11	20231103	184700	2858968741	1978	1978	1978	1978	0
12	20231103	184600	2858968741	1978	1978	1978	1978	0
13	20231103	184500	2858968741	1978	1978	1978	1978	0
14	20231103	184400	2858968741	1978	1978	1978	1978	0
15	20231103	184300	2858968741	1978	1978	1978	1978	0
16	20231103	184200	2858968741	1978	1978	1978	1978	0
17	20231103	184100	2858968741	1978	1978	1978	1978	0
18	20231103	184000	2858968741	1978	1978	1978	1978	0
19	20231103	183900	2858968741	1978	1978	1978	1978	0
20	20231103	183800	2858968741	1978	1978	1978	1978	0
21	20231103	183700	2858968741	1978	1978	1978	1978	0
22	20231103	183600	2858968741	1978	1978	1978	1978	0
23	20231103	183500	2858968741	1978	1978	1978	1978	0
24	20231103	183400	2858968741	1978	1978	1978	1978	0
25	20231103	183300	2858968741	1978	1978	1978	1978	0
26	20231103	183200	2858968741	1978	1978	1978	1978	0
27	20231103	183100	2858968741	1978	1978	1978	1978	0
28	20231103	183000	2858968741	1978	1978	1978	1978	0
29	20231103	182900	2858968741	1978	1978	1978	1978	0
30	20231103	182800	2858968741	1978	1978	1978	1978	0
31	20231103	182700	2858968741	1978	1978	1978	1978	0
32	20231103	182600	2858968741	1978	1978	1978	1978	26586
33	20231103	182500	2858968741	1978	1978	1978	1978	0
34	20231103	182400	2858968741	1978	1978	1978	1978	0
35	20231103	182300	2858968741	1978	1978	1978	1978	0
36	20231103	182200	2858968741	1978	1978	1978	1978	0
37	20231103	182100	2858968741	1978	1978	1978	1978	0
38	20231103	182000	2858968741	1978	1978	1978	1978	0
39	20231103	181900	2858968741	1978	1978	1978	1978	0
40	20231103	181800	2858968741	1978	1978	1978	1978	0
41	20231103	181700	2858968741	1978	1978	1978	1978	0
42	20231103	181600	2858968741	1978	1978	1978	1978	0
43	20231103	181500	2858968741	1978	1978	1978	1978	0
44	20231103	181400	2858968741	1978	1978	1978	1978	0
45	20231103	181300	2858968741	1978	1978	1978	1978	0
46	20231103	181200	2858968741	1978	1978	1978	1978	0
47	20231103	181100	2858968741	1978	1978	1978	1978	0
48	20231103	181000	2858968741	1978	1978	1978	1978	0
49	20231103	180900	2858968741	1978	1978	1978	1978	0
50	20231103	180800	2858968741	1978	1978	1978	1978	0
51	20231103	180700	2858968741	1978	1978	1978	1978	0
52	20231103	180600	2858968741	1978	1978	1978	1978	0
53	20231103	180500	2858968741	1978	1978	1978	1978	0
54	20231103	180400	2858968741	1978	1978	1978	1978	0
55	20231103	180300	2858968741	1978	1978	1978	1978	0
56	20231103	180200	2858968741	1978	1978	1978	1978	0
57	20231103	180100	2858968741	1978	1978	1978	1978	0
58	20231103	180000	2858968741	1978	1978	1978	1978	0
59	20231103	175900	2858968741	1978	1978	1978	1978	0
60	20231103	175800	2858968741	1978	1978	1978	1978	0
61	20231103	175700	2858968741	1978	1978	1978	1978	0
62	20231103	175600	2858968741	1978	1978	1978	1978	26586
63	20231103	175500	2858968741	1978	1978	1978	1978	0
64	20231103	175400	2858968741	1978	1978	1978	1978	0
65	20231103	175300	2858968741	1978	1978	1978	1978	0
66	20231103	175200	2858968741	1978	1978	1978	1978	0
67	20231103	175100	2858968741	1978	1978	1978	1978	0
68	20231103	175000	2858968741	1978	1978	1978	1978	0
69	20231103	174900	2858968741	1978	1978	1978	1978	0
70	20231103	174800	2858968741	1978	1978	1978	1978	0
71	20231103	174700	2858968741	1978	1978	1978	1978	0
72	20231103	174600	2858968741	1978	1978	1978	1978	0
73	20231103	174500	2858968741	1978	1978	1978	1978	0
74	20231103	174400	2858968741	1978	1978	1978	1978	0
75	20231103	174300	2858968741	1978	1978	1978	1978	0
76	20231103	174200	2858968741	1978	1978	1978	1978	0
77	20231103	174100	2858968741	1978	1978	1978	1978	0
78	20231103	174000	2858968741	1978	1978	1978	1978	0
79	20231103	173900	2858968741	1978	1978	1978	1978	0
80	20231103	173800	2858968741	1978	1978	1978	1978	0
81	20231103	173700	2858968741	1978	1978	1978	1978	0
82	20231103	173600	2858968741	1978	1978	1978	1978	0
83	20231103	173500	2858968741	1978	1978	1978	1978	0
84	20231103	173400	2858968741	1978	1978	1978	1978	0
85	20231103	173300	2858968741	1978	1978	1978	1978	0
86	20231103	173200	2858968741	1978	1978	1978	1978	0
87	20231103	173100	2858968741	1978	1978	1978	1978	0
88	20231103	173000	2858968741	1978	1978	1978	1978	0
89	20231103	172900	2858968741	1978	1978	1978	1978	0
90	20231103	172800	2858968741	1978	1978	1978	1978	0
91	20231103	172700	2858968741	1978	1978	1978	1978	0
92	20231103	172600	2858968741	1978	1978	1978	1978	26586
93	20231103	172500	2858968741	1978	1978	1978	1978	0
94	20231103	172400	2858968741	1978	1978	1978	1978	0
95	20231103	172300	2858968741	1978	1978	1978	1978	0
96	20231103	172200	2858968741	1978	1978	1978	1978	0
97	20231103	172100	2858968741	1978	1978	1978	1978	0
98	20231103	172000	2858968741	1978	1978	1978	1978	0
99	20231103	171900	2858968741	1978	1978	1978	1978	0
100	20231103	171800	2858968741	1978	1978	1978	1978	0
101	20231103	171700	2858968741	1978	1978	1978	1978	0
102	20231103	171600	2858968741	1978	1978	1978	1978	0
103	20231103	171500	2858968741	1978	1978	1978	1978	0
104	20231103	171400	2858968741	1978	1978	1978	1978	0
105	20231103	171300	2858968741	1978	1978	1978	1978	0
106	20231103	171200	2858968741	1978	1978	1978	1978	0
107	20231103	171100	2858968741	1978	1978	1978	1978	0
108	20231103	171000	2858968741	1978	1978	1978	1978	0
109	20231103	170900	2858968741	1978	1978	1978	1978	0
110	20231103	170800	2858968741	1978	1978	1978	1978	0
111	20231103	170700	2858968741	1978	1978	1978	1978	0
112	20231103	170600	2858968741	1978	1978	1978	1978	0
113	20231103	170500	2858968741	1978	1978	1978	1978	0
114	20231103	170400	2858968741	1978	1978	1978	1978	0
115	20231103	170300	2858968741	1978	1978	1978	1978	0
116	20231103	170200	2858968741	1978	1978	1978	1978	0
117	20231103	170100	2858968741	1978	1978	1978	1978	0
118	20231103	170000	2858968741	1978	1978	1978	1978	0
119	20231103	165900	2858968741	1978	1978	1978	1978	0
120	20231103	165800	2858968741	1978	1978	1978	1978	0
121	20231103	165700	2858968741	1978	1978	1978	1978	0
122	20231103	165600	2858968741	1978	1978	1978	1978	26586
123	20231103	165500	2858968741	1978	1978	1978	1978	0
124	20231103	165400	2858968741	1978	1978	1978	1978	0
125	20231103	165300	2858968741	1978	1978	1978	1978	0
126	20231103	165200	2858968741	1978	1978	1978	1978	0
127	20231103	165100	2858968741	1978	1978	1978	1978	0
128	20231103	165000	2858968741	1978	1978	1978	1978	0
129	20231103	164900	2858968741	1978	1978	1978	1978	0
130	20231103	164800	2858968741	1978	1978	1978	1978	0
131	20231103	164700	2858968741	1978	1978	1978	1978	0
132	20231103	164600	2858968741	1978	1978	1978	1978	0
133	20231103	164500	2858968741	1978	1978	1978	1978	0
134	20231103	164400	2858968741	1978	1978	1978	1978	0
135	20231103	164300	2858968741	1978	1978	1978	1978	0
136	20231103	164200	2858968741	1978	1978	1978	1978	0
137	20231103	164100	2858968741	1978	1978	1978	1978	0
138	20231103	164000	2858968741	1978	1978	1978	1978	0
139	20231103	163900	2858968741	1978	1978	1978	1978	0
140	20231103	163800	2858968741	1978	1978	1978	1978	0
141	20231103	163700	2858968741	1978	1978	1978	1978	0
142	20231103	163600	2858968741	1978	1978	1978	1978	0
143	20231103	163500	2858968741	1978	1978	1978	1978	0
144	20231103	163400	2858968741	1978	1978	1978	1978	0
145	20231103	163300	2858968741	1978	1978	1978	1978	0
146	20231103	163200	2858968741	1978	1978	1978	1978	0
147	20231103	163100	2858968741	1978	1978	1978	1978	0
148	20231103	163000	2858968741	1978	1978	1978	1978	0
149	20231103	162900	2858968741	1978	1978	1978	1978	0
150	20231103	162800	2858968741	1978	1978	1978	1978	0
151	20231103	162700	2858968741	1978	1978	1978	1978	0
152	20231103	162600	2858968741	1978	1978	1978	1978	26586
153	20231103	162500	2858968741	1978	1978	1978	1978	0
154	20231103	162400	2858968741	1978	1978	1978	1978	0
155	20231103	162300	2858968741	1978	1978	1978	1978	0
156	20231103	162200	2858968741	1978	1978	1978	1978	0
157	20231103	162100	2858968741	1978	1978	1978	1978	0
158	20231103	162000	2858968741	1978	1978	1978	1978	0
159	20231103	161900	2858968741	1978	1978	1978	1978	0
160	20231103	161800	2858968741	1978	1978	1978	1978	0
161	20231103	161700	2858968741	1978	1978	1978	1978	0
162	20231103	161600	2858968741	1978	1978	1978	1978	0
163	20231103	161500	2858968741	1978	1978	1978	1978	0
164	20231103	161400	2858968741	1978	1978	1978	1978	0
165	20231103	161300	2858968741	1978	1978	1978	1978	0
166	20231103	161200	2858968741	1978	1978	1978	1978	0
167	20231103	161100	2858968741	1978	1978	1978	1978	0
168	20231103	161000	2858968741	1978	1978	1978	1978	0
169	20231103	160900	2858968741	1978	1978	1978	1978	0
170	20231103	160800	2858968741	1978	1978	1978	1978	0
171	20231103	160700	2858968741	1978	1978	1978	1978	0
172	20231103	160600	2858968741	1978	1978	1978	1978	0
173	20231103	160500	2858968741	1978	1978	1978	1978	0
174	20231103	160400	2858968741	1978	1978	1978	1978	0
175	20231103	160300	2858968741	1978	1978	1978	1978	0
176	20231103	160200	2858968741	1978	1978	1978	1978	0
177	20231103	160100	2858968741	1978	1978	1978	1978	0
178	20231103	160000	2858968741	1978	1978	1978	1978	0
179	20231103	155900	2858968741	1978	1978	1978	1978	0
180	20231103	155800	2858968741	1978	1978	1978	1978	0
181	20231103	155700	2858968741	1978	1978	1978	1978	0
182	20231103	155600	2858968741	1978	1978	1978	1978	26586
183	20231103	155500	2858968741	1978	1978	1978	1978	0
184	20231103	155400	2858968741	1978	1978	1978	1978	0
185	20231103	155300	2858968741	1978	1978	1978	1978	0
186	20231103	155200	2858968741	1978	1978	1978	1978	0
187	20231103	155100	2858968741	1978	1978	1978	1978	0
188	20231103	155000	2858968741	1978	1978	1978	1978	0
189	20231103	154900	2858968741	1978	1978	1978	1978	0
190	20231103	154800	2858968741	1978	1978	1978	1978	0
191	20231103	154700	2858968741	1978	1978	1978	1978	0
192	20231103	154600	2858968741	1978	1978	1978	1978	0
193	20231103	154500	2858968741	1978	1978	1978	1978	0
194	20231103	154400	2858968741	1978	1978	1978	1978	0
195	20231103	154300	2858968741	1978	1978	1978	1978	0
196	20231103	154200	2858968741	1978	1978	1978	1978	0
197	20231103	154100	2858968741	1978	1978	1978	1978	0
198	20231103	154000	2858968741	1978	1978	1978	1978	0
199	20231103	153900	2858968741	1978	1978	1978	1978	0
200	20231103	153800	2858968741	1978	1978	1978	1978	0
201	20231103	153700	2858968741	1978	1978	1978	1978	0
202	20231103	153600	2858968741	1978	1978	1978	1978	0
203	20231103	153500	2858968741	1978	1978	1978	1978	0
204	20231103	153400	2858968741	1978	1978	1978	1978	0
205	20231103	153300	2858968741	1978	1978	1978	1978	0
206	20231103	153200	2858968741	1978	1978	1978	1978	0
207	20231103	153100	2858968741	1978	1978	1978	1978	0
208	20231103	153000	2858968741	1978	1978	1978	1978	26586
209	20231103	152900	2806381633	1977	1977	1977	1977	0
210	20231103	152800	2806381633	1977	1977	1977	1977	0
211	20231103	152700	2806381633	1977	1977	1977	1977	0
212	20231103	152600	2806381633	1977	1977	1977	1977	0
213	20231103	152500	2806381633	1977	1977	1977	1977	0
214	20231103	152400	2806381633	1977	1977	1977	1977	0
215	20231103	152300	2806381633	1977	1977	1977	1977	0
216	20231103	152200	2806381633	1977	1977	1977	1977	0
217	20231103	152100	2806381633	1977	1977	1977	1977	0
218	20231103	152000	2806381633	1977	1977	1977	1977	0
219	20231103	151900	2806381633	1977	1979	1979	1977	2410
220	20231103	151800	2801613736	1979	1980	1981	1979	3561
221	20231103	151700	2794565733	1980	1979	1980	1978	4213
222	20231103	151600	2786229754	1979	1979	1979	1979	403
223	20231103	151500	2785432217	1979	1978	1979	1978	3804
224	20231103	151400	2777907606	1979	1980	1980	1979	7571
225	20231103	151300	2762922242	1979	1979	1980	1979	3663
226	20231103	151200	2755672136	1979	1979	1979	1979	343
227	20231103	151100	2754993339	1979	1979	1980	1973	33502
228	20231103	151000	2688801259	1980	1979	1980	1979	638
229	20231103	150900	2687538607	1980	1980	1980	1980	580
230	20231103	150800	2686390207	1980	1980	1980	1980	1089
231	20231103	150700	2684233987	1980	1980	1980	1979	608
232	20231103	150600	2683030148	1979	1979	1980	1979	1115
233	20231103	150500	2680823562	1979	1980	1980	1979	471
234	20231103	150400	2679891217	1979	1979	1979	1979	1101
235	20231103	150300	2677712338	1979	1980	1980	1979	774
236	20231103	150200	2676180570	1979	1980	1980	1979	5
237	20231103	150100	2676170671	1979	1979	1979	1979	176
238	20231103	150000	2675822367	1978	1979	1979	1978	970
239	20231103	145900	2673902742	1979	1979	1980	1979	2971
240	20231103	145800	2668023016	1977	1979	1979	1977	1210
241	20231103	145700	2665629750	1978	1977	1979	1977	1440
242	20231103	145600	2662781466	1978	1977	1978	1976	3078
243	20231103	145500	2656697704	1977	1978	1978	1977	1866
244	20231103	145400	2653008306	1978	1978	1978	1977	395
245	20231103	145300	2652227360	1976	1978	1978	1976	4934
246	20231103	145200	2642474277	1978	1978	1978	1978	1321
247	20231103	145100	2639861339	1977	1976	1977	1976	1731
248	20231103	145000	2636440239	1976	1977	1977	1976	1033
249	20231103	144900	2634398531	1977	1977	1977	1974	3889
250	20231103	144800	2626716542	1977	1979	1979	1977	7619
251	20231103	144700	2611646532	1979	1979	1980	1979	871
252	20231103	144600	2609922822	1979	1980	1980	1978	4411
253	20231103	144500	2601194912	1980	1980	1980	1980	7540
254	20231103	144400	2586265712	1980	1980	1980	1980	0
255	20231103	144300	2586265712	1980	1980	1981	1980	2288
256	20231103	144200	2581735432	1980	1981	1981	1980	4525
257	20231103	144100	2572775551	1981	1981	1981	1981	68
258	20231103	144000	2572640843	1981	1983	1983	1981	66
259	20231103	143900	2572509986	1982	1982	1982	1982	575
260	20231103	143800	2571370336	1982	1981	1982	1981	2356
261	20231103	143700	2566702715	1982	1983	1983	1982	4737
262	20231103	143600	2557313980	1984	1983	1984	1983	418
263	20231103	143500	2556484986	1982	1985	1985	1982	104
264	20231103	143400	2556278846	1986	1985	1986	1985	87
265	20231103	143300	2556106138	1982	1985	1986	1982	4214
266	20231103	143200	2547748969	1983	1985	1985	1983	417
267	20231103	143100	2546921967	1986	1985	1986	1985	1145
268	20231103	143000	2544648642	1985	1985	1985	1985	1524
269	20231103	142900	2541623502	1985	1984	1985	1984	1340
270	20231103	142800	2538964936	1983	1983	1983	1982	919
271	20231103	142700	2537143065	1984	1984	1986	1983	6293
272	20231103	142600	2524653881	1985	1985	1985	1985	0
273	20231103	142500	2524653881	1985	1984	1985	1984	3138
274	20231103	142400	2518425267	1984	1984	1984	1984	49
275	20231103	142300	2518328051	1984	1983	1984	1983	125
276	20231103	142200	2518080151	1983	1983	1986	1983	1051
277	20231103	142100	2515996015	1983	1984	1984	1983	912
278	20231103	142000	2514187209	1985	1984	1985	1982	859
279	20231103	141900	2512482101	1985	1984	1985	1984	1842
280	20231103	141800	2508827197	1985	1983	1985	1983	760
281	20231103	141700	2507320038	1982	1981	1982	1981	13014
282	20231103	141600	2481526529	1981	1981	1982	1981	194
283	20231103	141500	2481142214	1981	1981	1981	1981	20
284	20231103	141400	2481102594	1981	1981	1981	1981	297
285	20231103	141300	2480514237	1981	1981	1981	1981	1008
286	20231103	141200	2478517389	1982	1981	1982	1981	5627
287	20231103	141100	2467369792	1981	1981	1981	1981	1001
288	20231103	141000	2465386811	1980	1981	1981	1980	396
289	20231103	140900	2464602696	1980	1981	1981	1980	501
290	20231103	140800	2463610715	1981	1981	1981	1981	606
291	20231103	140700	2462410229	1981	1981	1982	1981	4645
292	20231103	140600	2453208468	1981	1980	1981	1980	67
293	20231103	140500	2453075756	1980	1979	1980	1979	3172
294	20231103	140400	2446798196	1978	1979	1979	1978	1121
295	20231103	140300	2444580844	1978	1979	1979	1978	1008
296	20231103	140200	2442587019	1980	1980	1980	1980	182
297	20231103	140100	2442226659	1980	1980	1980	1979	932
298	20231103	140000	2440381410	1980	1977	1980	1976	6151
299	20231103	135900	2428226458	1976	1977	1977	1976	1981
300	20231103	135800	2424310189	1979	1978	1979	1978	1456
301	20231103	135700	2421428835	1977	1977	1977	1977	7
302	20231103	135600	2421414996	1978	1978	1978	1978	701
303	20231103	135500	2420028418	1976	1978	1978	1976	1045
304	20231103	135400	2417961477	1978	1978	1978	1978	64
305	20231103	135300	2417834885	1977	1975	1977	1975	342
306	20231103	135200	2417159351	1975	1977	1977	1975	569
307	20231103	135100	2416034506	1977	1977	1977	1977	576
308	20231103	135000	2414895754	1977	1975	1977	1975	894
309	20231103	134900	2413128996	1975	1977	1977	1975	253
310	20231103	134800	2412628947	1977	1977	1977	1977	76
311	20231103	134700	2412478695	1976	1975	1976	1975	482
312	20231103	134600	2411526266	1975	1975	1975	1975	1213
313	20231103	134500	2409130591	1975	1975	1975	1975	51
314	20231103	134400	2409029866	1976	1975	1976	1974	1189
315	20231103	134300	2406681707	1975	1975	1975	1974	1056
316	20231103	134200	2404596927	1975	1976	1976	1975	1079
317	20231103	134100	2402465900	1975	1977	1977	1975	3251
318	20231103	134000	2396044096	1976	1977	1977	1976	8
319	20231103	133900	2396028287	1976	1975	1976	1975	402
320	20231103	133800	2395234335	1975	1975	1975	1975	10
321	20231103	133700	2395214585	1975	1976	1976	1975	1028
322	20231103	133600	2393183420	1975	1975	1975	1975	1000
323	20231103	133500	2391208420	1975	1975	1975	1975	12
324	20231103	133400	2391184720	1978	1975	1978	1975	38
325	20231103	133300	2391109661	1975	1978	1978	1975	1112
326	20231103	133200	2388912985	1979	1979	1979	1979	101
327	20231103	133100	2388713106	1979	1978	1979	1978	28
328	20231103	133000	2388657710	1978	1978	1979	1978	177
329	20231103	132900	2388307578	1978	1975	1979	1975	168
330	20231103	132800	2387975590	1975	1975	1981	1975	7751
331	20231103	132700	2372652239	1974	1974	1974	1974	215
332	20231103	132600	2372227829	1973	1973	1973	1972	1062
333	20231103	132500	2370132561	1972	1972	1972	1972	88
334	20231103	132400	2369959025	1972	1973	1973	1972	624
335	20231103	132300	2368728137	1972	1973	1973	1972	208
336	20231103	132200	2368317761	1973	1971	1973	1971	328
337	20231103	132100	2367671071	1971	1972	1972	1970	1013
338	20231103	132000	2365674085	1972	1970	1972	1970	917
339	20231103	131900	2363866824	1971	1970	1971	1970	617
340	20231103	131800	2362650841	1971	1971	1971	1970	267
341	20231103	131700	2362124832	1971	1971	1971	1971	91
342	20231103	131600	2361945471	1971	1972	1972	1971	20
343	20231103	131500	2361906048	1971	1970	1972	1969	1643
344	20231103	131400	2358669968	1970	1970	1971	1969	13725
345	20231103	131300	2331643029	1970	1969	1970	1968	6470
346	20231103	131200	2318904134	1970	1973	1973	1970	7709
347	20231103	131100	2303713186	1973	1973	1973	1973	442
348	20231103	131000	2302841120	1974	1974	1974	1971	2997
349	20231103	130900	2296929276	1973	1974	1974	1973	68
350	20231103	130800	2296795064	1974	1974	1974	1973	677
351	20231103	130700	2295458722	1974	1975	1975	1974	1881
352	20231103	130600	2291744026	1975	1975	1975	1974	1597
353	20231103	130500	2288590779	1975	1975	1975	1975	153
354	20231103	130400	2288288604	1975	1975	1975	1975	657
355	20231103	130300	2286991029	1975	1975	1979	1975	1521
356	20231103	130200	2283986989	1975	1979	1979	1975	1614
357	20231103	130100	2280797727	1979	1974	1979	1974	819
358	20231103	130000	2279179141	1975	1974	1975	1972	1250
359	20231103	125900	2276711623	1972	1972	1973	1972	2353
360	20231103	125800	2272071457	1971	1973	1973	1971	2258
361	20231103	125700	2267619646	1973	1974	1974	1973	135
362	20231103	125600	2267353285	1974	1972	1974	1972	121
363	20231103	125500	2267114433	1972	1975	1975	1971	11907
364	20231103	125400	2243619425	1974	1975	1975	1974	887
365	20231103	125300	2241867626	1975	1975	1975	1975	162
366	20231103	125200	2241547676	1975	1977	1977	1975	5563
367	20231103	125100	2230558259	1977	1977	1977	1976	2166
368	20231103	125000	2226276078	1977	1978	1979	1977	5761
369	20231103	124900	2214883521	1978	1980	1980	1978	5699
370	20231103	124800	2203610750	1980	1980	1980	1980	102
371	20231103	124700	2203408790	1980	1980	1980	1979	2686
372	20231103	124600	2198093156	1979	1980	1981	1979	6828
373	20231103	124500	2184570126	1981	1980	1981	1980	2075
374	20231103	124400	2180460446	1981	1981	1982	1981	519
375	20231103	124300	2179432301	1981	1982	1982	1981	2381
376	20231103	124200	2174715037	1984	1984	1984	1982	2374
377	20231103	124100	2170009448	1983	1984	1984	1983	1252
378	20231103	124000	2167526611	1983	1983	1983	1983	0
379	20231103	123900	2167526611	1983	1984	1986	1983	316
380	20231103	123800	2166899676	1984	1985	1985	1984	111
381	20231103	123700	2166679391	1985	1985	1985	1983	455
382	20231103	123600	2165776416	1985	1983	1986	1982	6896
383	20231103	123500	2152105111	1983	1983	1983	1983	752
384	20231103	123400	2150613895	1983	1984	1984	1983	1530
385	20231103	123300	2147579208	1984	1984	1984	1984	1715
386	20231103	123200	2144176648	1984	1984	1986	1983	1480
387	20231103	123100	2141240348	1984	1986	1987	1984	2748
388	20231103	123000	2135785707	1986	1987	1987	1986	138
389	20231103	122900	2135511597	1986	1988	1988	1986	3821
390	20231103	122800	2127922325	1988	1988	1988	1988	83
391	20231103	122700	2127757321	1990	1990	1990	1989	282
392	20231103	122600	2127196383	1989	1988	1989	1988	308
393	20231103	122500	2126583779	1989	1987	1989	1986	1426
394	20231103	122400	2123750239	1987	1988	1988	1987	1874
395	20231103	122300	2120024822	1988	1989	1989	1988	132
396	20231103	122200	2119762381	1989	1991	1991	1989	1422
397	20231103	122100	2116933817	1991	1991	1991	1990	3081
398	20231103	122000	2110802043	1991	1991	1992	1991	2195
399	20231103	121900	2106431670	1991	1991	1992	1990	1800
400	20231103	121800	2102849008	1991	1991	1991	1991	50
401	20231103	121700	2102749458	1990	1989	1990	1989	1788
402	20231103	121600	2099192996	1989	1989	1989	1989	2787
403	20231103	121500	2093649653	1989	1991	1991	1989	4664
404	20231103	121400	2084368766	1991	1991	1991	1991	1162
405	20231103	121300	2082055224	1991	1992	1992	1991	567
406	20231103	121200	2080926307	1992	1991	1992	1991	1129
407	20231103	121100	2078678467	1991	1991	1991	1991	0
408	20231103	121000	2078678467	1991	1991	1991	1991	457
409	20231103	120900	2077768580	1991	1992	1992	1991	1217
410	20231103	120800	2075344373	1992	1993	1993	1992	1274
411	20231103	120700	2072805311	1993	1993	1993	1993	30
412	20231103	120600	2072745521	1992	1994	1994	1992	5276
413	20231103	120500	2062228005	1992	1994	1994	1992	4001
414	20231103	120400	2054251033	1994	1994	1994	1992	828
415	20231103	120300	2052601621	1994	1995	1995	1991	5171
416	20231103	120200	2042294112	1995	1994	1995	1994	468
417	20231103	120100	2041360801	1994	1994	1994	1992	2122
418	20231103	120000	2037129577	1992	1992	1992	1992	1831
419	20231103	115900	2033482225	1992	1992	1992	1992	1076
420	20231103	115800	2031338833	1992	1992	1993	1992	2734
421	20231103	115700	2025890656	1992	1992	1992	1992	181
422	20231103	115600	2025530104	1992	1992	1993	1992	318
423	20231103	115500	2024896647	1992	1992	1992	1992	0
424	20231103	115400	2024896647	1992	1993	1994	1992	234
425	20231103	115300	2024430264	1994	1993	1994	1992	5256
426	20231103	115200	2013956070	1993	1994	1994	1993	374
427	20231103	115100	2013210531	1994	1994	1994	1993	582
428	20231103	115000	2012050535	1993	1994	1994	1993	2244
429	20231103	114900	2007576701	1994	1994	1994	1994	2208
430	20231103	114800	2003173949	1994	1991	1994	1991	3967
431	20231103	114700	1995268247	1992	1990	1992	1990	148
432	20231103	114600	1994973445	1991	1991	1991	1991	2727
433	20231103	114500	1989543988	1991	1992	1992	1990	1865
434	20231103	114400	1985829486	1993	1990	1993	1989	6261
435	20231103	114300	1973365747	1990	1989	1990	1989	1675
436	20231103	114200	1970033762	1990	1988	1990	1988	4311
437	20231103	114100	1961455017	1988	1988	1988	1988	449
438	20231103	114000	1960562405	1987	1985	1987	1985	1125
439	20231103	113900	1958329170	1985	1985	1988	1985	660
440	20231103	113800	1957019064	1985	1986	1987	1985	1309
441	20231103	113700	1954420290	1986	1990	1990	1986	648
442	20231103	113600	1953133067	1990	1987	1990	1987	408
443	20231103	113500	1952322281	1987	1989	1990	1987	2120
444	20231103	113400	1948106952	1989	1989	1989	1988	146
445	20231103	113300	1947816560	1990	1986	1990	1986	60
446	20231103	113200	1947697188	1986	1988	1988	1986	409
447	20231103	113100	1946884606	1990	1990	1990	1988	2799
448	20231103	113000	1941315180	1988	1990	1990	1988	215
449	20231103	112900	1940887744	1989	1991	1991	1989	7508
450	20231103	112800	1925946150	1991	1991	1991	1991	164
451	20231103	112700	1925619626	1991	1991	1991	1990	2408
452	20231103	112600	1920826226	1991	1991	1992	1990	4911
453	20231103	112500	1911046992	1992	1994	1994	1992	3475
454	20231103	112400	1904122663	1993	1991	1993	1991	5907
455	20231103	112300	1892350126	1991	1991	1993	1991	2118
456	20231103	112200	1888131387	1992	1991	1992	1990	840
457	20231103	112100	1886459029	1991	1991	1991	1990	539
458	20231103	112000	1885386092	1991	1987	1991	1987	20999
459	20231103	111900	1843628479	1987	1985	1987	1985	102
460	20231103	111800	1843425967	1985	1988	1988	1985	64
461	20231103	111700	1843298792	1988	1984	1988	1984	84
462	20231103	111600	1843131856	1984	1985	1985	1984	1100
463	20231103	111500	1840949213	1985	1987	1987	1985	1969
464	20231103	111400	1837039482	1986	1986	1986	1986	3029
465	20231103	111300	1831023888	1986	1986	1988	1986	945
466	20231103	111200	1829146701	1986	1986	1987	1986	50
467	20231103	111100	1829047394	1986	1986	1986	1986	1
468	20231103	111000	1829045408	1985	1985	1985	1985	710
469	20231103	110900	1827636058	1985	1984	1985	1984	511
470	20231103	110800	1826621790	1983	1981	1984	1981	1240
471	20231103	110700	1824162864	1983	1981	1983	1981	1684
472	20231103	110600	1820823596	1981	1983	1983	1981	1505
473	20231103	110500	1817841639	1984	1982	1984	1982	955
474	20231103	110400	1815947828	1983	1983	1983	1983	50
475	20231103	110300	1815848678	1984	1984	1984	1984	225
476	20231103	110200	1815402278	1984	1983	1984	1982	10
477	20231103	110100	1815382455	1984	1984	1984	1983	493
478	20231103	110000	1814404355	1985	1985	1985	1984	1217
479	20231103	105900	1811989682	1985	1986	1988	1985	785
480	20231103	105800	1810429268	1985	1986	1986	1985	337
481	20231103	105700	1809760306	1986	1988	1988	1986	64
482	20231103	105600	1809633114	1988	1990	1990	1988	1760
483	20231103	105500	1806131714	1990	1982	1990	1980	15168
484	20231103	105400	1775968306	1977	1982	1984	1977	7505
485	20231103	105300	1761094781	1981	1981	1981	1980	4742
486	20231103	105200	1751701902	1981	1984	1984	1979	3112
487	20231103	105100	1745535687	1985	1986	1986	1984	1910
488	20231103	105000	1741744241	1986	1986	1986	1984	3901
489	20231103	104900	1734003960	1986	1988	1988	1986	66
490	20231103	104800	1733872862	1985	1985	1985	1985	300
491	20231103	104700	1733277362	1985	1986	1988	1985	1732
492	20231103	104600	1729838135	1986	1983	1986	1983	87
493	20231103	104500	1729665370	1986	1986	1986	1986	4188
494	20231103	104400	1721348002	1982	1983	1984	1982	8450
495	20231103	104300	1704590927	1984	1983	1984	1983	34
496	20231103	104200	1704523504	1984	1984	1984	1984	627
497	20231103	104100	1703279536	1984	1984	1984	1984	13
498	20231103	104000	1703253744	1984	1981	1984	1981	313
499	20231103	103900	1702632797	1981	1984	1984	1981	176
500	20231103	103800	1702283652	1984	1984	1984	1984	222
501	20231103	103700	1701843204	1986	1986	1986	1986	4
502	20231103	103600	1701835260	1988	1989	1989	1988	122
503	20231103	103500	1701592624	1989	1985	1990	1978	15247
504	20231103	103400	1671371863	1978	1982	1985	1978	6295
505	20231103	103300	1658912082	1982	1979	1982	1979	4204
506	20231103	103200	1650591957	1979	1980	1980	1979	3634
507	20231103	103100	1643397869	1980	1979	1982	1979	7351
508	20231103	103000	1628843353	1979	1982	1982	1979	14559
509	20231103	102900	1600014691	1985	1983	1985	1982	5889
510	20231103	102800	1588338408	1982	1983	1984	1982	3211
511	20231103	102700	1581971745	1983	1985	1985	1983	855
512	20231103	102600	1580275460	1985	1984	1985	1984	781
513	20231103	102500	1578725955	1983	1990	1990	1983	237
514	20231103	102400	1578255160	1990	1990	1990	1982	3733
515	20231103	102300	1570846401	1990	1990	1990	1989	1533
516	20231103	102200	1567796522	1991	1991	1991	1991	18
517	20231103	102100	1567760684	1991	1992	1992	1991	19
518	20231103	102000	1567722848	1990	1989	1990	1989	1207
519	20231103	101900	1565320923	1990	1991	1991	1990	477
520	20231103	101800	1564371515	1991	1991	1992	1991	1689
521	20231103	101700	1561008696	1991	1989	1991	1988	4756
522	20231103	101600	1551553116	1990	1991	1991	1990	795
523	20231103	101500	1549970281	1991	1986	1991	1986	3452
524	20231103	101400	1543099549	1986	1990	1991	1986	8581
525	20231103	101300	1526038798	1990	1990	1990	1986	1182
526	20231103	101200	1523688917	1988	1989	1989	1988	6300
527	20231103	101100	1511164516	1990	1991	1991	1990	1804
528	20231103	101000	1507572753	1992	1992	1992	1992	1815
529	20231103	100900	1503957273	1991	1986	1991	1986	6385
530	20231103	100800	1491250982	1986	1986	1990	1986	14258
531	20231103	100700	1462901988	1987	1989	1989	1987	3885
532	20231103	100600	1455179034	1988	1989	1989	1988	4735
533	20231103	100500	1445762627	1989	1991	1992	1989	10428
534	20231103	100400	1425009133	1990	1988	1991	1988	2419
535	20231103	100300	1420195603	1988	1982	1990	1980	26503
536	20231103	100200	1367624660	1982	1978	1982	1978	7874
537	20231103	100100	1352035351	1976	1974	1976	1974	2291
538	20231103	100000	1347508551	1974	1974	1975	1974	4719
539	20231103	095900	1338190703	1974	1975	1975	1974	885
540	20231103	095800	1336443498	1973	1972	1975	1972	3892
541	20231103	095700	1328763422	1972	1972	1972	1972	2230
542	20231103	095600	1324365862	1972	1970	1972	1967	11216
543	20231103	095500	1302269625	1969	1969	1969	1969	9
544	20231103	095400	1302251904	1969	1970	1972	1968	263
545	20231103	095300	1301734241	1970	1963	1970	1963	6433
546	20231103	095200	1289072841	1966	1964	1966	1962	15950
547	20231103	095100	1257775238	1963	1965	1967	1963	5006
548	20231103	095000	1247942579	1965	1969	1969	1965	11386
549	20231103	094900	1225551072	1972	1970	1972	1968	1258
550	20231103	094800	1223073465	1974	1973	1974	1971	2672
551	20231103	094700	1217801347	1972	1970	1974	1970	3278
552	20231103	094600	1211336404	1972	1974	1974	1972	1557
553	20231103	094500	1208263808	1972	1968	1973	1967	8157
554	20231103	094400	1192186323	1967	1969	1970	1967	11534
555	20231103	094300	1169488611	1969	1970	1972	1969	2704
556	20231103	094200	1164163028	1970	1973	1973	1970	3519
557	20231103	094100	1157224649	1972	1974	1975	1972	5481
558	20231103	094000	1146413952	1975	1979	1979	1975	21832
559	20231103	093900	1103275004	1976	1977	1979	1976	1345
560	20231103	093800	1100615558	1977	1978	1978	1977	477
561	20231103	093700	1099672504	1978	1978	1978	1977	445
562	20231103	093600	1098792303	1978	1979	1980	1977	430
563	20231103	093500	1097941378	1980	1978	1980	1977	4971
564	20231103	093400	1088108075	1978	1971	1978	1967	31339
565	20231103	093300	1026347901	1972	1976	1977	1972	26254
566	20231103	093200	974522493	1977	1977	1978	1975	5990
567	20231103	093100	962686628	1977	1977	1978	1975	3927
568	20231103	093000	954925665	1975	1979	1982	1974	38580
569	20231103	092900	878669794	1982	1980	1982	1979	9356
570	20231103	092800	860146801	1980	1980	1983	1979	3137
571	20231103	092700	853936525	1983	1980	1984	1980	1884
572	20231103	092600	850206150	1980	1980	1981	1978	40079
573	20231103	092500	770851593	1979	1981	1981	1978	12731
574	20231103	092400	745645322	1981	1981	1982	1980	8951
575	20231103	092300	727914970	1985	1981	1985	1981	2727
576	20231103	092200	722505014	1981	1985	1985	1981	8607
577	20231103	092100	705440484	1985	1984	1985	1984	2624
578	20231103	092000	700231864	1985	1985	1986	1985	7259
579	20231103	091900	685821956	1986	1981	1986	1981	4059
580	20231103	091800	677772762	1981	1982	1982	1981	4942
581	20231103	091700	667979957	1982	1982	1983	1982	3352
582	20231103	091600	661336281	1981	1994	1994	1981	10272
583	20231103	091500	640943745	1994	1996	1999	1994	14544
584	20231103	091400	611893624	1995	1994	1996	1992	5274
585	20231103	091300	601374577	1993	1983	1993	1982	21952
586	20231103	091200	557730637	1983	1983	1985	1982	5259
587	20231103	091100	547305981	1982	1980	1982	1980	6916
588	20231103	091000	533609494	1980	1980	1981	1979	5082
589	20231103	090900	523545583	1981	1981	1982	1979	6638
590	20231103	090800	510405421	1982	1984	1985	1982	27487
591	20231103	090700	455906137	1982	1980	1984	1977	15793
592	20231103	090600	424649302	1980	1984	1985	1980	13734
593	20231103	090500	397436876	1983	1986	1987	1982	30573
594	20231103	090400	336741394	1986	1989	1989	1985	8440
595	20231103	090300	319976056	1987	2000	2000	1987	16613
596	20231103	090200	286886368	2000	2005	2010	1994	34562
597	20231103	090100	217707390	2000	1988	2005	1988	40263
598	20231103	090000	137282002	1990	1992	1994	1985	68743