KissMeData/189980/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202900	173822368	1980	1980	1980	1980	634
3	20231102	202800	173822368	1980	1980	1980	1980	0
4	20231102	202700	173822368	1980	1980	1980	1980	0
5	20231102	202600	173822368	1980	1980	1980	1980	0
6	20231102	202500	173822368	1980	1980	1980	1980	0
7	20231102	202400	173822368	1980	1980	1980	1980	0
8	20231102	202300	173822368	1980	1980	1980	1980	0
9	20231102	202200	173822368	1980	1980	1980	1980	0
10	20231102	202100	173822368	1980	1980	1980	1980	0
11	20231102	202000	173822368	1980	1980	1980	1980	0
12	20231102	201900	173822368	1980	1980	1980	1980	0
13	20231102	201800	173822368	1980	1980	1980	1980	0
14	20231102	201700	173822368	1980	1980	1980	1980	0
15	20231102	201600	173822368	1980	1980	1980	1980	0
16	20231102	201500	173822368	1980	1980	1980	1980	0
17	20231102	201400	173822368	1980	1980	1980	1980	0
18	20231102	201300	173822368	1980	1980	1980	1980	0
19	20231102	201200	173822368	1980	1980	1980	1980	0
20	20231102	201100	173822368	1980	1980	1980	1980	0
21	20231102	201000	173822368	1980	1980	1980	1980	0
22	20231102	200900	173822368	1980	1980	1980	1980	0
23	20231102	200800	173822368	1980	1980	1980	1980	0
24	20231102	200700	173822368	1980	1980	1980	1980	0
25	20231102	200600	173822368	1980	1980	1980	1980	0
26	20231102	200500	173822368	1980	1980	1980	1980	0
27	20231102	200400	173822368	1980	1980	1980	1980	0
28	20231102	200300	173822368	1980	1980	1980	1980	0
29	20231102	200200	173822368	1980	1980	1980	1980	0
30	20231102	200100	173822368	1980	1980	1980	1980	0
31	20231102	200000	173822368	1980	1980	1980	1980	0
32	20231102	195900	173822368	1980	1980	1980	1980	634
33	20231102	195800	173822368	1980	1980	1980	1980	0
34	20231102	195700	173822368	1980	1980	1980	1980	0
35	20231102	195600	173822368	1980	1980	1980	1980	0
36	20231102	195500	173822368	1980	1980	1980	1980	0
37	20231102	195400	173822368	1980	1980	1980	1980	0
38	20231102	195300	173822368	1980	1980	1980	1980	0
39	20231102	195200	173822368	1980	1980	1980	1980	0
40	20231102	195100	173822368	1980	1980	1980	1980	0
41	20231102	195000	173822368	1980	1980	1980	1980	0
42	20231102	194900	173822368	1980	1980	1980	1980	0
43	20231102	194800	173822368	1980	1980	1980	1980	0
44	20231102	194700	173822368	1980	1980	1980	1980	0
45	20231102	194600	173822368	1980	1980	1980	1980	0
46	20231102	194500	173822368	1980	1980	1980	1980	0
47	20231102	194400	173822368	1980	1980	1980	1980	0
48	20231102	194300	173822368	1980	1980	1980	1980	0
49	20231102	194200	173822368	1980	1980	1980	1980	0
50	20231102	194100	173822368	1980	1980	1980	1980	0
51	20231102	194000	173822368	1980	1980	1980	1980	0
52	20231102	193900	173822368	1980	1980	1980	1980	0
53	20231102	193800	173822368	1980	1980	1980	1980	0
54	20231102	193700	173822368	1980	1980	1980	1980	0
55	20231102	193600	173822368	1980	1980	1980	1980	0
56	20231102	193500	173822368	1980	1980	1980	1980	0
57	20231102	193400	173822368	1980	1980	1980	1980	0
58	20231102	193300	173822368	1980	1980	1980	1980	0
59	20231102	193200	173822368	1980	1980	1980	1980	0
60	20231102	193100	173822368	1980	1980	1980	1980	0
61	20231102	193000	173822368	1980	1980	1980	1980	0
62	20231102	192900	173822368	1980	1980	1980	1980	634
63	20231102	192800	173822368	1980	1980	1980	1980	0
64	20231102	192700	173822368	1980	1980	1980	1980	0
65	20231102	192600	173822368	1980	1980	1980	1980	0
66	20231102	192500	173822368	1980	1980	1980	1980	0
67	20231102	192400	173822368	1980	1980	1980	1980	0
68	20231102	192300	173822368	1980	1980	1980	1980	0
69	20231102	192200	173822368	1980	1980	1980	1980	0
70	20231102	192100	173822368	1980	1980	1980	1980	0
71	20231102	192000	173822368	1980	1980	1980	1980	0
72	20231102	191900	173822368	1980	1980	1980	1980	0
73	20231102	191800	173822368	1980	1980	1980	1980	0
74	20231102	191700	173822368	1980	1980	1980	1980	0
75	20231102	191600	173822368	1980	1980	1980	1980	0
76	20231102	191500	173822368	1980	1980	1980	1980	0
77	20231102	191400	173822368	1980	1980	1980	1980	0
78	20231102	191300	173822368	1980	1980	1980	1980	0
79	20231102	191200	173822368	1980	1980	1980	1980	0
80	20231102	191100	173822368	1980	1980	1980	1980	0
81	20231102	191000	173822368	1980	1980	1980	1980	0
82	20231102	190900	173822368	1980	1980	1980	1980	0
83	20231102	190800	173822368	1980	1980	1980	1980	0
84	20231102	190700	173822368	1980	1980	1980	1980	0
85	20231102	190600	173822368	1980	1980	1980	1980	0
86	20231102	190500	173822368	1980	1980	1980	1980	0
87	20231102	190400	173822368	1980	1980	1980	1980	0
88	20231102	190300	173822368	1980	1980	1980	1980	0
89	20231102	190200	173822368	1980	1980	1980	1980	0
90	20231102	190100	173822368	1980	1980	1980	1980	0
91	20231102	190000	173822368	1980	1980	1980	1980	0
92	20231102	185900	173822368	1980	1980	1980	1980	634
93	20231102	185800	173822368	1980	1980	1980	1980	0
94	20231102	185700	173822368	1980	1980	1980	1980	0
95	20231102	185600	173822368	1980	1980	1980	1980	0
96	20231102	185500	173822368	1980	1980	1980	1980	0
97	20231102	185400	173822368	1980	1980	1980	1980	0
98	20231102	185300	173822368	1980	1980	1980	1980	0
99	20231102	185200	173822368	1980	1980	1980	1980	0
100	20231102	185100	173822368	1980	1980	1980	1980	0
101	20231102	185000	173822368	1980	1980	1980	1980	0
102	20231102	184900	173822368	1980	1980	1980	1980	0
103	20231102	184800	173822368	1980	1980	1980	1980	0
104	20231102	184700	173822368	1980	1980	1980	1980	0
105	20231102	184600	173822368	1980	1980	1980	1980	0
106	20231102	184500	173822368	1980	1980	1980	1980	0
107	20231102	184400	173822368	1980	1980	1980	1980	0
108	20231102	184300	173822368	1980	1980	1980	1980	0
109	20231102	184200	173822368	1980	1980	1980	1980	0
110	20231102	184100	173822368	1980	1980	1980	1980	0
111	20231102	184000	173822368	1980	1980	1980	1980	0
112	20231102	183900	173822368	1980	1980	1980	1980	0
113	20231102	183800	173822368	1980	1980	1980	1980	0
114	20231102	183700	173822368	1980	1980	1980	1980	0
115	20231102	183600	173822368	1980	1980	1980	1980	0
116	20231102	183500	173822368	1980	1980	1980	1980	0
117	20231102	183400	173822368	1980	1980	1980	1980	0
118	20231102	183300	173822368	1980	1980	1980	1980	0
119	20231102	183200	173822368	1980	1980	1980	1980	0
120	20231102	183100	173822368	1980	1980	1980	1980	0
121	20231102	183000	173822368	1980	1980	1980	1980	0
122	20231102	182900	173822368	1980	1980	1980	1980	634
123	20231102	182800	173822368	1980	1980	1980	1980	0
124	20231102	182700	173822368	1980	1980	1980	1980	0
125	20231102	182600	173822368	1980	1980	1980	1980	0
126	20231102	182500	173822368	1980	1980	1980	1980	0
127	20231102	182400	173822368	1980	1980	1980	1980	0
128	20231102	182300	173822368	1980	1980	1980	1980	0
129	20231102	182200	173822368	1980	1980	1980	1980	0
130	20231102	182100	173822368	1980	1980	1980	1980	0
131	20231102	182000	173822368	1980	1980	1980	1980	0
132	20231102	181900	173822368	1980	1980	1980	1980	0
133	20231102	181800	173822368	1980	1980	1980	1980	0
134	20231102	181700	173822368	1980	1980	1980	1980	0
135	20231102	181600	173822368	1980	1980	1980	1980	0
136	20231102	181500	173822368	1980	1980	1980	1980	0
137	20231102	181400	173822368	1980	1980	1980	1980	0
138	20231102	181300	173822368	1980	1980	1980	1980	0
139	20231102	181200	173822368	1980	1980	1980	1980	0
140	20231102	181100	173822368	1980	1980	1980	1980	0
141	20231102	181000	173822368	1980	1980	1980	1980	0
142	20231102	180900	173822368	1980	1980	1980	1980	0
143	20231102	180800	173822368	1980	1980	1980	1980	0
144	20231102	180700	173822368	1980	1980	1980	1980	0
145	20231102	180600	173822368	1980	1980	1980	1980	0
146	20231102	180500	173822368	1980	1980	1980	1980	0
147	20231102	180400	173822368	1980	1980	1980	1980	0
148	20231102	180300	173822368	1980	1980	1980	1980	0
149	20231102	180200	173822368	1980	1980	1980	1980	0
150	20231102	180100	173822368	1980	1980	1980	1980	0
151	20231102	180000	173822368	1980	1980	1980	1980	0
152	20231102	175900	173822368	1980	1980	1980	1980	634
153	20231102	175800	173822368	1980	1980	1980	1980	0
154	20231102	175700	173822368	1980	1980	1980	1980	0
155	20231102	175600	173822368	1980	1980	1980	1980	0
156	20231102	175500	173822368	1980	1980	1980	1980	0
157	20231102	175400	173822368	1980	1980	1980	1980	0
158	20231102	175300	173822368	1980	1980	1980	1980	0
159	20231102	175200	173822368	1980	1980	1980	1980	0
160	20231102	175100	173822368	1980	1980	1980	1980	0
161	20231102	175000	173822368	1980	1980	1980	1980	0
162	20231102	174900	173822368	1980	1980	1980	1980	0
163	20231102	174800	173822368	1980	1980	1980	1980	0
164	20231102	174700	173822368	1980	1980	1980	1980	0
165	20231102	174600	173822368	1980	1980	1980	1980	0
166	20231102	174500	173822368	1980	1980	1980	1980	0
167	20231102	174400	173822368	1980	1980	1980	1980	0
168	20231102	174300	173822368	1980	1980	1980	1980	0
169	20231102	174200	173822368	1980	1980	1980	1980	0
170	20231102	174100	173822368	1980	1980	1980	1980	0
171	20231102	174000	173822368	1980	1980	1980	1980	0
172	20231102	173900	173822368	1980	1980	1980	1980	0
173	20231102	173800	173822368	1980	1980	1980	1980	0
174	20231102	173700	173822368	1980	1980	1980	1980	0
175	20231102	173600	173822368	1980	1980	1980	1980	0
176	20231102	173500	173822368	1980	1980	1980	1980	0
177	20231102	173400	173822368	1980	1980	1980	1980	0
178	20231102	173300	173822368	1980	1980	1980	1980	0
179	20231102	173200	173822368	1980	1980	1980	1980	0
180	20231102	173100	173822368	1980	1980	1980	1980	0
181	20231102	173000	173822368	1980	1980	1980	1980	0
182	20231102	172900	173822368	1980	1980	1980	1980	634
183	20231102	172800	173822368	1980	1980	1980	1980	0
184	20231102	172700	173822368	1980	1980	1980	1980	0
185	20231102	172600	173822368	1980	1980	1980	1980	0
186	20231102	172500	173822368	1980	1980	1980	1980	0
187	20231102	172400	173822368	1980	1980	1980	1980	0
188	20231102	172300	173822368	1980	1980	1980	1980	0
189	20231102	172200	173822368	1980	1980	1980	1980	0
190	20231102	172100	173822368	1980	1980	1980	1980	0
191	20231102	172000	173822368	1980	1980	1980	1980	0
192	20231102	171900	173822368	1980	1980	1980	1980	0
193	20231102	171800	173822368	1980	1980	1980	1980	0
194	20231102	171700	173822368	1980	1980	1980	1980	0
195	20231102	171600	173822368	1980	1980	1980	1980	0
196	20231102	171500	173822368	1980	1980	1980	1980	0
197	20231102	171400	173822368	1980	1980	1980	1980	0
198	20231102	171300	173822368	1980	1980	1980	1980	0
199	20231102	171200	173822368	1980	1980	1980	1980	0
200	20231102	171100	173822368	1980	1980	1980	1980	0
201	20231102	171000	173822368	1980	1980	1980	1980	0
202	20231102	170900	173822368	1980	1980	1980	1980	0
203	20231102	170800	173822368	1980	1980	1980	1980	0
204	20231102	170700	173822368	1980	1980	1980	1980	0
205	20231102	170600	173822368	1980	1980	1980	1980	0
206	20231102	170500	173822368	1980	1980	1980	1980	0
207	20231102	170400	173822368	1980	1980	1980	1980	0
208	20231102	170300	173822368	1980	1980	1980	1980	0
209	20231102	170200	173822368	1980	1980	1980	1980	0
210	20231102	170100	173822368	1980	1980	1980	1980	0
211	20231102	170000	173822368	1980	1980	1980	1980	0
212	20231102	165900	173822368	1980	1980	1980	1980	634
213	20231102	165800	173822368	1980	1980	1980	1980	0
214	20231102	165700	173822368	1980	1980	1980	1980	0
215	20231102	165600	173822368	1980	1980	1980	1980	0
216	20231102	165500	173822368	1980	1980	1980	1980	0
217	20231102	165400	173822368	1980	1980	1980	1980	0
218	20231102	165300	173822368	1980	1980	1980	1980	0
219	20231102	165200	173822368	1980	1980	1980	1980	0
220	20231102	165100	173822368	1980	1980	1980	1980	0
221	20231102	165000	173822368	1980	1980	1980	1980	0
222	20231102	164900	173822368	1980	1980	1980	1980	0
223	20231102	164800	173822368	1980	1980	1980	1980	0
224	20231102	164700	173822368	1980	1980	1980	1980	0
225	20231102	164600	173822368	1980	1980	1980	1980	0
226	20231102	164500	173822368	1980	1980	1980	1980	0
227	20231102	164400	173822368	1980	1980	1980	1980	0
228	20231102	164300	173822368	1980	1980	1980	1980	0
229	20231102	164200	173822368	1980	1980	1980	1980	0
230	20231102	164100	173822368	1980	1980	1980	1980	0
231	20231102	164000	173822368	1980	1980	1980	1980	0
232	20231102	163900	173822368	1980	1980	1980	1980	0
233	20231102	163800	173822368	1980	1980	1980	1980	0
234	20231102	163700	173822368	1980	1980	1980	1980	0
235	20231102	163600	173822368	1980	1980	1980	1980	0
236	20231102	163500	173822368	1980	1980	1980	1980	0
237	20231102	163400	173822368	1980	1980	1980	1980	0
238	20231102	163300	173822368	1980	1980	1980	1980	0
239	20231102	163200	173822368	1980	1980	1980	1980	0
240	20231102	163100	173822368	1980	1980	1980	1980	0
241	20231102	163000	173822368	1980	1980	1980	1980	0
242	20231102	162900	173822368	1980	1980	1980	1980	634
243	20231102	162800	173822368	1980	1980	1980	1980	0
244	20231102	162700	173822368	1980	1980	1980	1980	0
245	20231102	162600	173822368	1980	1980	1980	1980	0
246	20231102	162500	173822368	1980	1980	1980	1980	0
247	20231102	162400	173822368	1980	1980	1980	1980	0
248	20231102	162300	173822368	1980	1980	1980	1980	0
249	20231102	162200	173822368	1980	1980	1980	1980	0
250	20231102	162100	173822368	1980	1980	1980	1980	0
251	20231102	162000	173822368	1980	1980	1980	1980	0
252	20231102	161900	173822368	1980	1980	1980	1980	0
253	20231102	161800	173822368	1980	1980	1980	1980	0
254	20231102	161700	173822368	1980	1980	1980	1980	0
255	20231102	161600	173822368	1980	1980	1980	1980	0
256	20231102	161500	173822368	1980	1980	1980	1980	0
257	20231102	161400	173822368	1980	1980	1980	1980	0
258	20231102	161300	173822368	1980	1980	1980	1980	0
259	20231102	161200	173822368	1980	1980	1980	1980	0
260	20231102	161100	173822368	1980	1980	1980	1980	0
261	20231102	161000	173822368	1980	1980	1980	1980	0
262	20231102	160900	173822368	1980	1980	1980	1980	0
263	20231102	160800	173822368	1980	1980	1980	1980	0
264	20231102	160700	173822368	1980	1980	1980	1980	0
265	20231102	160600	173822368	1980	1980	1980	1980	0
266	20231102	160500	173822368	1980	1980	1980	1980	0
267	20231102	160400	173822368	1980	1980	1980	1980	0
268	20231102	160300	173822368	1980	1980	1980	1980	0
269	20231102	160200	173822368	1980	1980	1980	1980	0
270	20231102	160100	173822368	1980	1980	1980	1980	0
271	20231102	160000	173822368	1980	1980	1980	1980	0
272	20231102	155900	173822368	1980	1980	1980	1980	634
273	20231102	155800	173822368	1980	1980	1980	1980	0
274	20231102	155700	173822368	1980	1980	1980	1980	0
275	20231102	155600	173822368	1980	1980	1980	1980	0
276	20231102	155500	173822368	1980	1980	1980	1980	0
277	20231102	155400	173822368	1980	1980	1980	1980	0
278	20231102	155300	173822368	1980	1980	1980	1980	0
279	20231102	155200	173822368	1980	1980	1980	1980	0
280	20231102	155100	173822368	1980	1980	1980	1980	0
281	20231102	155000	173822368	1980	1980	1980	1980	0
282	20231102	154900	173822368	1980	1980	1980	1980	0
283	20231102	154800	173822368	1980	1980	1980	1980	0
284	20231102	154700	173822368	1980	1980	1980	1980	0
285	20231102	154600	173822368	1980	1980	1980	1980	0
286	20231102	154500	173822368	1980	1980	1980	1980	0
287	20231102	154400	173822368	1980	1980	1980	1980	0
288	20231102	154300	173822368	1980	1980	1980	1980	0
289	20231102	154200	173822368	1980	1980	1980	1980	0
290	20231102	154100	173822368	1980	1980	1980	1980	0
291	20231102	154000	173822368	1980	1980	1980	1980	0
292	20231102	153900	173822368	1980	1980	1980	1980	0
293	20231102	153800	173822368	1980	1980	1980	1980	0
294	20231102	153700	173822368	1980	1980	1980	1980	0
295	20231102	153600	173822368	1980	1980	1980	1980	0
296	20231102	153500	173822368	1980	1980	1980	1980	0
297	20231102	153400	173822368	1980	1980	1980	1980	0
298	20231102	153300	173822368	1980	1980	1980	1980	0
299	20231102	153200	173822368	1980	1980	1980	1980	0
300	20231102	153100	173822368	1980	1980	1980	1980	0
301	20231102	153000	173822368	1980	1980	1980	1980	634
302	20231102	152900	172567048	1979	1979	1979	1979	0
303	20231102	152800	172567048	1979	1979	1979	1979	0
304	20231102	152700	172567048	1979	1979	1979	1979	0
305	20231102	152600	172567048	1979	1979	1979	1979	0
306	20231102	152500	172567048	1979	1979	1979	1979	0
307	20231102	152400	172567048	1979	1979	1979	1979	0
308	20231102	152300	172567048	1979	1979	1979	1979	0
309	20231102	152200	172567048	1979	1979	1979	1979	0
310	20231102	152100	172567048	1979	1979	1979	1979	0
311	20231102	152000	172567048	1979	1979	1979	1979	0
312	20231102	151900	172567048	1979	1979	1979	1979	1
313	20231102	151800	172565069	1979	1979	1979	1979	0
314	20231102	151700	172565069	1979	1979	1979	1979	0
315	20231102	151600	172565069	1979	1979	1979	1979	1
316	20231102	151500	172563090	1970	1970	1970	1970	7
317	20231102	151400	172549300	1981	1979	1981	1977	287
318	20231102	151300	171981553	1982	1982	1982	1982	0
319	20231102	151200	171981553	1982	1982	1982	1982	0
320	20231102	151100	171981553	1982	1980	1982	1980	11
321	20231102	151000	171959771	1982	1982	1982	1982	0
322	20231102	150900	171959771	1982	1982	1982	1982	110
323	20231102	150800	171741751	1982	1982	1982	1982	0
324	20231102	150700	171741751	1982	1979	1982	1979	228
325	20231102	150600	171290536	1978	1977	1978	1977	904
326	20231102	150500	169502928	1970	1977	1977	1970	64
327	20231102	150400	169376566	1978	1978	1978	1978	100
328	20231102	150300	169178766	1979	1979	1979	1979	0
329	20231102	150200	169178766	1979	1979	1979	1979	0
330	20231102	150100	169178766	1979	1979	1979	1979	102
331	20231102	150000	168976908	1979	1977	1979	1977	173
332	20231102	145900	168634545	1977	1978	1978	1977	144
333	20231102	145800	168349813	1977	1977	1977	1977	0
334	20231102	145700	168349813	1977	1979	1979	1977	489
335	20231102	145600	167382584	1979	1979	1979	1979	500
336	20231102	145500	166393084	1981	1981	1981	1981	100
337	20231102	145400	166194984	1981	1979	1981	1979	250
338	20231102	145300	165700134	1981	1981	1981	1981	100
339	20231102	145200	165502034	1981	1981	1981	1981	0
340	20231102	145100	165502034	1981	1980	1981	1980	51
341	20231102	145000	165401053	1979	1979	1979	1979	0
342	20231102	144900	165401053	1979	1979	1979	1979	461
343	20231102	144800	164488734	1980	1980	1980	1980	0
344	20231102	144700	164488734	1980	1980	1980	1980	100
345	20231102	144600	164290734	1980	1979	1980	1979	2
346	20231102	144500	164286775	1980	1981	1981	1980	251
347	20231102	144400	163789695	1981	1981	1981	1981	0
348	20231102	144300	163789695	1981	1981	1981	1981	0
349	20231102	144200	163789695	1981	1981	1981	1981	102
350	20231102	144100	163587633	1981	1981	1981	1981	0
351	20231102	144000	163587633	1981	1981	1981	1981	0
352	20231102	143900	163587633	1981	1981	1981	1981	100
353	20231102	143800	163389533	1981	1981	1981	1981	26
354	20231102	143700	163338027	1981	1981	1981	1981	100
355	20231102	143600	163139927	1981	1981	1981	1981	0
356	20231102	143500	163139927	1981	1981	1981	1981	0
357	20231102	143400	163139927	1981	1981	1981	1981	108
358	20231102	143300	162925979	1981	1981	1981	1981	0
359	20231102	143200	162925979	1981	1981	1981	1981	0
360	20231102	143100	162925979	1981	1981	1981	1981	100
361	20231102	143000	162727879	1982	1982	1982	1982	0
362	20231102	142900	162727879	1982	1982	1982	1982	0
363	20231102	142800	162727879	1982	1982	1982	1982	100
364	20231102	142700	162529679	1982	1982	1982	1982	0
365	20231102	142600	162529679	1982	1982	1982	1982	100
366	20231102	142500	162331479	1982	1982	1982	1982	100
367	20231102	142400	162133279	1982	1982	1982	1982	0
368	20231102	142300	162133279	1982	1982	1982	1982	0
369	20231102	142200	162133279	1982	1982	1982	1982	0
370	20231102	142100	162133279	1982	1982	1982	1982	308
371	20231102	142000	161522823	1982	1982	1982	1982	261
372	20231102	141900	161005521	1982	1982	1982	1982	0
373	20231102	141800	161005521	1982	1982	1982	1982	390
374	20231102	141700	160232541	1982	1982	1982	1982	10
375	20231102	141600	160212721	1982	1982	1982	1982	0
376	20231102	141500	160212721	1982	1982	1982	1982	100
377	20231102	141400	160014521	1982	1982	1982	1982	0
378	20231102	141300	160014521	1982	1982	1982	1982	0
379	20231102	141200	160014521	1982	1982	1982	1982	100
380	20231102	141100	159816321	1982	1982	1982	1982	0
381	20231102	141000	159816321	1982	1982	1982	1982	100
382	20231102	140900	159618121	1982	1982	1982	1982	0
383	20231102	140800	159618121	1982	1982	1982	1982	0
384	20231102	140700	159618121	1982	1982	1982	1982	100
385	20231102	140600	159419921	1982	1982	1982	1982	0
386	20231102	140500	159419921	1982	1982	1982	1982	0
387	20231102	140400	159419921	1982	1982	1982	1982	100
388	20231102	140300	159221721	1982	1982	1982	1982	0
389	20231102	140200	159221721	1982	1982	1982	1982	0
390	20231102	140100	159221721	1982	1982	1982	1982	100
391	20231102	140000	159023521	1982	1982	1982	1982	0
392	20231102	135900	159023521	1982	1982	1982	1982	100
393	20231102	135800	158825321	1983	1983	1983	1983	0
394	20231102	135700	158825321	1983	1983	1983	1983	0
395	20231102	135600	158825321	1983	1983	1983	1983	100
396	20231102	135500	158627021	1983	1983	1983	1983	0
397	20231102	135400	158627021	1983	1983	1983	1983	0
398	20231102	135300	158627021	1983	1983	1983	1983	110
399	20231102	135200	158408891	1984	1984	1984	1984	0
400	20231102	135100	158408891	1984	1984	1984	1984	100
401	20231102	135000	158210491	1984	1984	1984	1984	0
402	20231102	134900	158210491	1984	1984	1984	1984	0
403	20231102	134800	158210491	1984	1984	1984	1984	100
404	20231102	134700	158012091	1984	1984	1984	1984	0
405	20231102	134600	158012091	1984	1984	1984	1984	0
406	20231102	134500	158012091	1984	1984	1984	1984	100
407	20231102	134400	157813691	1984	1984	1984	1984	0
408	20231102	134300	157813691	1984	1984	1984	1984	100
409	20231102	134200	157615291	1984	1984	1984	1984	0
410	20231102	134100	157615291	1984	1984	1984	1984	100
411	20231102	134000	157416891	1985	1985	1985	1985	100
412	20231102	133900	157218391	1985	1985	1985	1985	0
413	20231102	133800	157218391	1985	1985	1985	1985	1
414	20231102	133700	157216406	1983	1985	1985	1983	201
415	20231102	133600	156817821	1983	1983	1983	1983	0
416	20231102	133500	156817821	1983	1985	1985	1983	200
417	20231102	133400	156421133	1985	1985	1985	1985	56
418	20231102	133300	156309973	1985	1985	1985	1985	0
419	20231102	133200	156309973	1985	1983	1985	1983	21
420	20231102	133100	156268328	1983	1983	1983	1983	0
421	20231102	133000	156268328	1983	1983	1983	1983	0
422	20231102	132900	156268328	1983	1983	1983	1983	4100
423	20231102	132800	148138028	1983	1983	1983	1983	0
424	20231102	132700	148138028	1983	1983	1983	1983	0
425	20231102	132600	148138028	1983	1982	1983	1977	1401
426	20231102	132500	145365127	1983	1983	1983	1983	0
427	20231102	132400	145365127	1983	1983	1983	1983	210
428	20231102	132300	144948697	1983	1983	1983	1983	0
429	20231102	132200	144948697	1983	1983	1983	1983	1
430	20231102	132100	144946714	1981	1981	1981	1981	300
431	20231102	132000	144352414	1981	1981	1981	1981	1
432	20231102	131900	144350433	1979	1979	1979	1979	0
433	20231102	131800	144350433	1979	1979	1979	1979	0
434	20231102	131700	144350433	1979	1979	1979	1979	0
435	20231102	131600	144350433	1979	1979	1979	1979	0
436	20231102	131500	144350433	1979	1979	1979	1979	10
437	20231102	131400	144330643	1979	1979	1979	1979	3
438	20231102	131300	144324706	1979	1979	1979	1979	0
439	20231102	131200	144324706	1979	1979	1979	1979	105
440	20231102	131100	144116911	1982	1982	1982	1982	4
441	20231102	131000	144108983	1982	1982	1982	1982	100
442	20231102	130900	143910783	1982	1982	1982	1982	0
443	20231102	130800	143910783	1982	1982	1982	1982	0
444	20231102	130700	143910783	1982	1982	1982	1982	149
445	20231102	130600	143615465	1983	1983	1983	1983	0
446	20231102	130500	143615465	1983	1983	1983	1983	200
447	20231102	130400	143218865	1983	1983	1983	1983	0
448	20231102	130300	143218865	1983	1983	1983	1983	0
449	20231102	130200	143218865	1983	1983	1983	1983	100
450	20231102	130100	143020565	1983	1983	1983	1983	0
451	20231102	130000	143020565	1983	1983	1983	1983	0
452	20231102	125900	143020565	1983	1983	1983	1983	100
453	20231102	125800	142822265	1983	1980	1983	1980	51
454	20231102	125700	142721282	1980	1980	1980	1980	1
455	20231102	125600	142719302	1980	1980	1980	1980	0
456	20231102	125500	142719302	1980	1980	1980	1980	0
457	20231102	125400	142719302	1980	1980	1980	1980	2
458	20231102	125300	142715342	1979	1979	1979	1979	0
459	20231102	125200	142715342	1979	1979	1979	1979	0
460	20231102	125100	142715342	1979	1979	1979	1979	224
461	20231102	125000	142272046	1979	1979	1979	1979	0
462	20231102	124900	142272046	1979	1979	1979	1979	0
463	20231102	124800	142272046	1979	1979	1979	1979	100
464	20231102	124700	142074146	1979	1979	1979	1979	0
465	20231102	124600	142074146	1979	1979	1979	1979	106
466	20231102	124500	141864372	1979	1979	1979	1979	0
467	20231102	124400	141864372	1979	1979	1979	1979	0
468	20231102	124300	141864372	1979	1979	1979	1979	119
469	20231102	124200	141628871	1979	1979	1979	1979	0
470	20231102	124100	141628871	1979	1979	1979	1979	126
471	20231102	124000	141379517	1979	1979	1979	1979	100
472	20231102	123900	141181617	1979	1978	1979	1978	112
473	20231102	123800	140960080	1979	1979	1979	1979	100
474	20231102	123700	140762180	1979	1979	1979	1979	0
475	20231102	123600	140762180	1979	1979	1979	1979	0
476	20231102	123500	140762180	1979	1979	1979	1979	301
477	20231102	123400	140166501	1978	1978	1978	1978	0
478	20231102	123300	140166501	1978	1978	1978	1978	0
479	20231102	123200	140166501	1978	1978	1978	1978	0
480	20231102	123100	140166501	1978	1978	1978	1978	20
481	20231102	123000	140126941	1979	1979	1979	1979	100
482	20231102	122900	139929041	1979	1979	1979	1979	0
483	20231102	122800	139929041	1979	1980	1980	1979	1227
484	20231102	122700	137500708	1980	1980	1980	1980	0
485	20231102	122600	137500708	1980	1980	1980	1980	210
486	20231102	122500	137084908	1980	1980	1980	1980	1
487	20231102	122400	137082928	1980	1978	1980	1978	1227
488	20231102	122300	134653568	1977	1977	1977	1977	0
489	20231102	122200	134653568	1977	1977	1977	1977	0
490	20231102	122100	134653568	1977	1977	1977	1977	0
491	20231102	122000	134653568	1977	1977	1977	1977	16
492	20231102	121900	134621936	1977	1977	1977	1977	272
493	20231102	121800	134084192	1977	1977	1977	1977	0
494	20231102	121700	134084192	1977	1977	1977	1977	449
495	20231102	121600	133196519	1978	1978	1978	1978	172
496	20231102	121500	132856303	1978	1978	1978	1978	0
497	20231102	121400	132856303	1978	1978	1978	1978	0
498	20231102	121300	132856303	1978	1970	1978	1970	309
499	20231102	121200	132245599	1970	1970	1970	1970	22
500	20231102	121100	132202259	1970	1970	1970	1970	1
501	20231102	121000	132200289	1969	1969	1969	1969	0
502	20231102	120900	132200289	1969	1966	1969	1966	120
503	20231102	120800	131964069	1966	1965	1966	1965	165
504	20231102	120700	131639820	1965	1965	1965	1965	0
505	20231102	120600	131639820	1965	1965	1965	1965	23
506	20231102	120500	131594625	1965	1964	1965	1964	53
507	20231102	120400	131490510	1964	1964	1964	1964	0
508	20231102	120300	131490510	1964	1963	1964	1963	198
509	20231102	120200	131101658	1964	1964	1964	1964	0
510	20231102	120100	131101658	1964	1964	1964	1964	1
511	20231102	120000	131099694	1960	1960	1960	1960	0
512	20231102	115900	131099694	1960	1960	1960	1960	0
513	20231102	115800	131099694	1960	1960	1960	1960	50
514	20231102	115700	131001694	1960	1960	1960	1960	0
515	20231102	115600	131001694	1960	1960	1960	1960	0
516	20231102	115500	131001694	1960	1960	1960	1960	391
517	20231102	115400	130235334	1960	1960	1960	1960	100
518	20231102	115300	130039334	1960	1960	1960	1960	0
519	20231102	115200	130039334	1960	1960	1960	1960	24
520	20231102	115100	129992294	1958	1963	1963	1958	8
521	20231102	115000	129976619	1962	1962	1962	1962	100
522	20231102	114900	129780419	1964	1964	1964	1964	100
523	20231102	114800	129584019	1964	1964	1964	1964	0
524	20231102	114700	129584019	1964	1964	1964	1964	25
525	20231102	114600	129534919	1964	1964	1964	1964	125
526	20231102	114500	129289419	1964	1964	1964	1964	0
527	20231102	114400	129289419	1964	1964	1964	1964	125
528	20231102	114300	129043919	1964	1964	1964	1964	25
529	20231102	114200	128994819	1964	1964	1964	1964	26
530	20231102	114100	128943755	1963	1962	1963	1962	411
531	20231102	114000	128137013	1961	1960	1961	1960	11610
532	20231102	113900	105381404	1958	1960	1960	1958	5001
533	20231102	113800	95579446	1960	1960	1960	1960	210
534	20231102	113700	95167846	1960	1960	1960	1960	0
535	20231102	113600	95167846	1960	1960	1960	1960	100
536	20231102	113500	94971846	1960	1960	1960	1960	2
537	20231102	113400	94967926	1960	1960	1960	1960	0
538	20231102	113300	94967926	1960	1960	1960	1960	200
539	20231102	113200	94575926	1960	1960	1960	1960	0
540	20231102	113100	94575926	1960	1960	1960	1960	20
541	20231102	113000	94536726	1960	1960	1960	1960	100
542	20231102	112900	94340726	1960	1960	1960	1960	1
543	20231102	112800	94338766	1958	1958	1958	1958	0
544	20231102	112700	94338766	1958	1958	1958	1958	100
545	20231102	112600	94142966	1960	1960	1960	1960	0
546	20231102	112500	94142966	1960	1959	1960	1959	1294
547	20231102	112400	91607306	1959	1959	1959	1959	1
548	20231102	112300	91605347	1958	1958	1958	1958	0
549	20231102	112200	91605347	1958	1958	1958	1958	0
550	20231102	112100	91605347	1958	1958	1958	1958	12
551	20231102	112000	91581851	1958	1958	1958	1958	0
552	20231102	111900	91581851	1958	1959	1959	1958	149
553	20231102	111800	91289990	1959	1959	1959	1959	0
554	20231102	111700	91289990	1959	1959	1959	1959	101
555	20231102	111600	91092131	1959	1959	1959	1959	3
556	20231102	111500	91086254	1960	1960	1960	1960	0
557	20231102	111400	91086254	1960	1960	1960	1960	100
558	20231102	111300	90890254	1960	1960	1960	1960	0
559	20231102	111200	90890254	1960	1960	1960	1960	5
560	20231102	111100	90880454	1960	1960	1960	1960	200
561	20231102	111000	90488454	1960	1960	1960	1960	0
562	20231102	110900	90488454	1960	1960	1960	1960	350
563	20231102	110800	89802454	1960	1960	1960	1960	116
564	20231102	110700	89575094	1960	1960	1960	1960	171
565	20231102	110600	89239934	1960	1960	1960	1960	100
566	20231102	110500	89043934	1960	1960	1960	1960	23
567	20231102	110400	88998854	1960	1960	1960	1960	23
568	20231102	110300	88953774	1960	1959	1960	1959	1218
569	20231102	110200	86566700	1959	1959	1959	1959	23
570	20231102	110100	86521643	1959	1959	1959	1959	1400
571	20231102	110000	83779043	1958	1957	1958	1957	566
572	20231102	105900	82671215	1957	1957	1957	1957	310
573	20231102	105800	82064545	1958	1958	1958	1958	182
574	20231102	105700	81708189	1958	1958	1958	1958	0
575	20231102	105600	81708189	1958	1958	1958	1958	0
576	20231102	105500	81708189	1958	1958	1958	1958	100
577	20231102	105400	81512389	1958	1958	1958	1958	228
578	20231102	105300	81065965	1958	1958	1958	1958	0
579	20231102	105200	81065965	1958	1958	1958	1958	100
580	20231102	105100	80870165	1958	1958	1958	1958	31
581	20231102	105000	80809467	1959	1958	1959	1958	75
582	20231102	104900	80662616	1958	1958	1958	1958	0
583	20231102	104800	80662616	1958	1958	1958	1958	0
584	20231102	104700	80662616	1958	1958	1958	1958	100
585	20231102	104600	80466816	1959	1959	1959	1959	0
586	20231102	104500	80466816	1959	1959	1959	1959	5
587	20231102	104400	80457021	1959	1959	1959	1959	100
588	20231102	104300	80261121	1960	1960	1960	1960	0
589	20231102	104200	80261121	1960	1955	1960	1955	352
590	20231102	104100	79572956	1960	1959	1960	1959	5100
591	20231102	104000	69581166	1959	1959	1959	1959	0
592	20231102	103900	69581166	1959	1959	1959	1959	0
593	20231102	103800	69581166	1959	1959	1959	1959	1
594	20231102	103700	69579207	1959	1959	1959	1959	0
595	20231102	103600	69579207	1959	1959	1959	1959	0
596	20231102	103500	69579207	1959	1959	1959	1959	0
597	20231102	103400	69579207	1959	1959	1959	1959	1
598	20231102	103300	69577248	1960	1960	1960	1960	0
599	20231102	103200	69577248	1960	1960	1960	1960	0
600	20231102	103100	69577248	1960	1960	1960	1960	0
601	20231102	103000	69577248	1960	1960	1960	1960	0
602	20231102	102900	69577248	1960	1960	1960	1960	0
603	20231102	102800	69577248	1960	1960	1960	1960	0
604	20231102	102700	69577248	1960	1960	1960	1960	10
605	20231102	102600	69557648	1960	1960	1960	1960	0
606	20231102	102500	69557648	1960	1960	1960	1960	0
607	20231102	102400	69557648	1960	1960	1960	1960	0
608	20231102	102300	69557648	1960	1960	1960	1960	40
609	20231102	102200	69479248	1960	1960	1960	1960	0
610	20231102	102100	69479248	1960	1960	1960	1960	0
611	20231102	102000	69479248	1960	1960	1960	1960	0
612	20231102	101900	69479248	1960	1960	1960	1960	0
613	20231102	101800	69479248	1960	1960	1960	1960	0
614	20231102	101700	69479248	1960	1960	1960	1960	0
615	20231102	101600	69479248	1960	1954	1960	1954	4830
616	20231102	101500	60041392	1954	1952	1954	1952	4091
617	20231102	101400	52052248	1952	1952	1952	1952	0
618	20231102	101300	52052248	1952	1952	1952	1952	0
619	20231102	101200	52052248	1952	1952	1952	1952	500
620	20231102	101100	51076248	1952	1952	1952	1952	20
621	20231102	101000	51037208	1952	1952	1952	1952	0
622	20231102	100900	51037208	1952	1952	1952	1952	0
623	20231102	100800	51037208	1952	1952	1952	1952	2
624	20231102	100700	51033304	1952	1952	1952	1952	0
625	20231102	100600	51033304	1952	1952	1952	1952	0
626	20231102	100500	51033304	1952	1952	1952	1952	11
627	20231102	100400	51011832	1952	1952	1952	1952	0
628	20231102	100300	51011832	1952	1952	1952	1952	0
629	20231102	100200	51011832	1952	1952	1952	1952	5
630	20231102	100100	51002072	1953	1953	1953	1953	0
631	20231102	100000	51002072	1953	1953	1953	1953	0
632	20231102	095900	51002072	1953	1953	1953	1953	12
633	20231102	095800	50978636	1954	1954	1954	1954	0
634	20231102	095700	50978636	1954	1954	1954	1954	1
635	20231102	095600	50976682	1953	1953	1953	1953	0
636	20231102	095500	50976682	1953	1953	1953	1953	0
637	20231102	095400	50976682	1953	1953	1953	1953	150
638	20231102	095300	50683732	1953	1953	1953	1953	0
639	20231102	095200	50683732	1953	1953	1953	1953	100
640	20231102	095100	50488432	1954	1954	1954	1954	0
641	20231102	095000	50488432	1954	1954	1954	1954	0
642	20231102	094900	50488432	1954	1954	1954	1954	35
643	20231102	094800	50420042	1954	1954	1954	1954	3
644	20231102	094700	50414180	1954	1954	1954	1954	0
645	20231102	094600	50414180	1954	1954	1954	1954	1123
646	20231102	094500	48219838	1954	1954	1954	1954	9
647	20231102	094400	48202252	1960	1960	1960	1960	0
648	20231102	094300	48202252	1960	1960	1960	1960	0
649	20231102	094200	48202252	1960	1960	1960	1960	0
650	20231102	094100	48202252	1960	1960	1960	1960	5
651	20231102	094000	48192452	1960	1960	1960	1960	6
652	20231102	093900	48180692	1960	1960	1960	1960	527
653	20231102	093800	47147772	1960	1960	1960	1960	0
654	20231102	093700	47147772	1960	1960	1960	1960	0
655	20231102	093600	47147772	1960	1955	1960	1955	3
656	20231102	093500	47141902	1953	1953	1953	1953	387
657	20231102	093400	46386091	1953	1953	1953	1953	2
658	20231102	093300	46382185	1953	1952	1953	1952	164
659	20231102	093200	46061942	1953	1953	1953	1953	1
660	20231102	093100	46059989	1961	1961	1961	1961	0
661	20231102	093000	46059989	1961	1961	1961	1961	1
662	20231102	092900	46058028	1951	1955	1955	1951	90
663	20231102	092800	45882373	1955	1955	1955	1955	63
664	20231102	092700	45759208	1955	1951	1955	1951	102
665	20231102	092600	45559811	1951	1949	1951	1948	22
666	20231102	092500	45516923	1948	1948	1948	1948	1
667	20231102	092400	45514975	1948	1948	1948	1948	156
668	20231102	092300	45211087	1948	1948	1948	1948	702
669	20231102	092200	43843591	1950	1947	1950	1947	1426
670	20231102	092100	41065609	1948	1944	1948	1944	1300
671	20231102	092000	38537206	1943	1938	1943	1938	13816
672	20231102	091900	11761355	1938	1938	1938	1938	1000
673	20231102	091800	9823355	1937	1938	1938	1937	218
674	20231102	091700	9401071	1938	1938	1938	1938	207
675	20231102	091600	8999905	1938	1938	1938	1938	420
676	20231102	091500	8185945	1938	1938	1938	1938	0
677	20231102	091400	8185945	1938	1935	1938	1935	2
678	20231102	091300	8182072	1935	1936	1936	1935	100
679	20231102	091200	7988570	1938	1938	1938	1938	0
680	20231102	091100	7988570	1938	1938	1938	1935	524
681	20231102	091000	6974278	1938	1937	1938	1937	1120
682	20231102	090900	4803886	1935	1935	1935	1935	600
683	20231102	090800	3642886	1937	1937	1937	1937	5
684	20231102	090700	3633201	1937	1937	1937	1937	0
685	20231102	090600	3633201	1937	1936	1937	1932	86
686	20231102	090500	3466996	1937	1937	1937	1937	106
687	20231102	090400	3261674	1938	1939	1939	1938	127
688	20231102	090300	3015527	1939	1939	1939	1938	73
689	20231102	090200	2873981	1939	1939	1939	1939	30
690	20231102	090100	2815811	1940	1938	1940	1935	47
691	20231102	090000	2724744	1937	1928	1937	1928	1413