KissMeData/215380/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203700	112832242	1997	1997	1997	1997	651
3	20231102	203600	112832242	1997	1997	1997	1997	0
4	20231102	203500	112832242	1997	1997	1997	1997	0
5	20231102	203400	112832242	1997	1997	1997	1997	0
6	20231102	203300	112832242	1997	1997	1997	1997	0
7	20231102	203200	112832242	1997	1997	1997	1997	0
8	20231102	203100	112832242	1997	1997	1997	1997	0
9	20231102	203000	112832242	1997	1997	1997	1997	0
10	20231102	202900	112832242	1997	1997	1997	1997	0
11	20231102	202800	112832242	1997	1997	1997	1997	0
12	20231102	202700	112832242	1997	1997	1997	1997	0
13	20231102	202600	112832242	1997	1997	1997	1997	0
14	20231102	202500	112832242	1997	1997	1997	1997	0
15	20231102	202400	112832242	1997	1997	1997	1997	0
16	20231102	202300	112832242	1997	1997	1997	1997	0
17	20231102	202200	112832242	1997	1997	1997	1997	0
18	20231102	202100	112832242	1997	1997	1997	1997	0
19	20231102	202000	112832242	1997	1997	1997	1997	0
20	20231102	201900	112832242	1997	1997	1997	1997	0
21	20231102	201800	112832242	1997	1997	1997	1997	0
22	20231102	201700	112832242	1997	1997	1997	1997	0
23	20231102	201600	112832242	1997	1997	1997	1997	0
24	20231102	201500	112832242	1997	1997	1997	1997	0
25	20231102	201400	112832242	1997	1997	1997	1997	0
26	20231102	201300	112832242	1997	1997	1997	1997	0
27	20231102	201200	112832242	1997	1997	1997	1997	0
28	20231102	201100	112832242	1997	1997	1997	1997	0
29	20231102	201000	112832242	1997	1997	1997	1997	0
30	20231102	200900	112832242	1997	1997	1997	1997	0
31	20231102	200800	112832242	1997	1997	1997	1997	0
32	20231102	200700	112832242	1997	1997	1997	1997	651
33	20231102	200600	112832242	1997	1997	1997	1997	0
34	20231102	200500	112832242	1997	1997	1997	1997	0
35	20231102	200400	112832242	1997	1997	1997	1997	0
36	20231102	200300	112832242	1997	1997	1997	1997	0
37	20231102	200200	112832242	1997	1997	1997	1997	0
38	20231102	200100	112832242	1997	1997	1997	1997	0
39	20231102	200000	112832242	1997	1997	1997	1997	0
40	20231102	195900	112832242	1997	1997	1997	1997	0
41	20231102	195800	112832242	1997	1997	1997	1997	0
42	20231102	195700	112832242	1997	1997	1997	1997	0
43	20231102	195600	112832242	1997	1997	1997	1997	0
44	20231102	195500	112832242	1997	1997	1997	1997	0
45	20231102	195400	112832242	1997	1997	1997	1997	0
46	20231102	195300	112832242	1997	1997	1997	1997	0
47	20231102	195200	112832242	1997	1997	1997	1997	0
48	20231102	195100	112832242	1997	1997	1997	1997	0
49	20231102	195000	112832242	1997	1997	1997	1997	0
50	20231102	194900	112832242	1997	1997	1997	1997	0
51	20231102	194800	112832242	1997	1997	1997	1997	0
52	20231102	194700	112832242	1997	1997	1997	1997	0
53	20231102	194600	112832242	1997	1997	1997	1997	0
54	20231102	194500	112832242	1997	1997	1997	1997	0
55	20231102	194400	112832242	1997	1997	1997	1997	0
56	20231102	194300	112832242	1997	1997	1997	1997	0
57	20231102	194200	112832242	1997	1997	1997	1997	0
58	20231102	194100	112832242	1997	1997	1997	1997	0
59	20231102	194000	112832242	1997	1997	1997	1997	0
60	20231102	193900	112832242	1997	1997	1997	1997	0
61	20231102	193800	112832242	1997	1997	1997	1997	0
62	20231102	193700	112832242	1997	1997	1997	1997	651
63	20231102	193600	112832242	1997	1997	1997	1997	0
64	20231102	193500	112832242	1997	1997	1997	1997	0
65	20231102	193400	112832242	1997	1997	1997	1997	0
66	20231102	193300	112832242	1997	1997	1997	1997	0
67	20231102	193200	112832242	1997	1997	1997	1997	0
68	20231102	193100	112832242	1997	1997	1997	1997	0
69	20231102	193000	112832242	1997	1997	1997	1997	0
70	20231102	192900	112832242	1997	1997	1997	1997	0
71	20231102	192800	112832242	1997	1997	1997	1997	0
72	20231102	192700	112832242	1997	1997	1997	1997	0
73	20231102	192600	112832242	1997	1997	1997	1997	0
74	20231102	192500	112832242	1997	1997	1997	1997	0
75	20231102	192400	112832242	1997	1997	1997	1997	0
76	20231102	192300	112832242	1997	1997	1997	1997	0
77	20231102	192200	112832242	1997	1997	1997	1997	0
78	20231102	192100	112832242	1997	1997	1997	1997	0
79	20231102	192000	112832242	1997	1997	1997	1997	0
80	20231102	191900	112832242	1997	1997	1997	1997	0
81	20231102	191800	112832242	1997	1997	1997	1997	0
82	20231102	191700	112832242	1997	1997	1997	1997	0
83	20231102	191600	112832242	1997	1997	1997	1997	0
84	20231102	191500	112832242	1997	1997	1997	1997	0
85	20231102	191400	112832242	1997	1997	1997	1997	0
86	20231102	191300	112832242	1997	1997	1997	1997	0
87	20231102	191200	112832242	1997	1997	1997	1997	0
88	20231102	191100	112832242	1997	1997	1997	1997	0
89	20231102	191000	112832242	1997	1997	1997	1997	0
90	20231102	190900	112832242	1997	1997	1997	1997	0
91	20231102	190800	112832242	1997	1997	1997	1997	0
92	20231102	190700	112832242	1997	1997	1997	1997	651
93	20231102	190600	112832242	1997	1997	1997	1997	0
94	20231102	190500	112832242	1997	1997	1997	1997	0
95	20231102	190400	112832242	1997	1997	1997	1997	0
96	20231102	190300	112832242	1997	1997	1997	1997	0
97	20231102	190200	112832242	1997	1997	1997	1997	0
98	20231102	190100	112832242	1997	1997	1997	1997	0
99	20231102	190000	112832242	1997	1997	1997	1997	0
100	20231102	185900	112832242	1997	1997	1997	1997	0
101	20231102	185800	112832242	1997	1997	1997	1997	0
102	20231102	185700	112832242	1997	1997	1997	1997	0
103	20231102	185600	112832242	1997	1997	1997	1997	0
104	20231102	185500	112832242	1997	1997	1997	1997	0
105	20231102	185400	112832242	1997	1997	1997	1997	0
106	20231102	185300	112832242	1997	1997	1997	1997	0
107	20231102	185200	112832242	1997	1997	1997	1997	0
108	20231102	185100	112832242	1997	1997	1997	1997	0
109	20231102	185000	112832242	1997	1997	1997	1997	0
110	20231102	184900	112832242	1997	1997	1997	1997	0
111	20231102	184800	112832242	1997	1997	1997	1997	0
112	20231102	184700	112832242	1997	1997	1997	1997	0
113	20231102	184600	112832242	1997	1997	1997	1997	0
114	20231102	184500	112832242	1997	1997	1997	1997	0
115	20231102	184400	112832242	1997	1997	1997	1997	0
116	20231102	184300	112832242	1997	1997	1997	1997	0
117	20231102	184200	112832242	1997	1997	1997	1997	0
118	20231102	184100	112832242	1997	1997	1997	1997	0
119	20231102	184000	112832242	1997	1997	1997	1997	0
120	20231102	183900	112832242	1997	1997	1997	1997	0
121	20231102	183800	112832242	1997	1997	1997	1997	0
122	20231102	183700	112832242	1997	1997	1997	1997	651
123	20231102	183600	112832242	1997	1997	1997	1997	0
124	20231102	183500	112832242	1997	1997	1997	1997	0
125	20231102	183400	112832242	1997	1997	1997	1997	0
126	20231102	183300	112832242	1997	1997	1997	1997	0
127	20231102	183200	112832242	1997	1997	1997	1997	0
128	20231102	183100	112832242	1997	1997	1997	1997	0
129	20231102	183000	112832242	1997	1997	1997	1997	0
130	20231102	182900	112832242	1997	1997	1997	1997	0
131	20231102	182800	112832242	1997	1997	1997	1997	0
132	20231102	182700	112832242	1997	1997	1997	1997	0
133	20231102	182600	112832242	1997	1997	1997	1997	0
134	20231102	182500	112832242	1997	1997	1997	1997	0
135	20231102	182400	112832242	1997	1997	1997	1997	0
136	20231102	182300	112832242	1997	1997	1997	1997	0
137	20231102	182200	112832242	1997	1997	1997	1997	0
138	20231102	182100	112832242	1997	1997	1997	1997	0
139	20231102	182000	112832242	1997	1997	1997	1997	0
140	20231102	181900	112832242	1997	1997	1997	1997	0
141	20231102	181800	112832242	1997	1997	1997	1997	0
142	20231102	181700	112832242	1997	1997	1997	1997	0
143	20231102	181600	112832242	1997	1997	1997	1997	0
144	20231102	181500	112832242	1997	1997	1997	1997	0
145	20231102	181400	112832242	1997	1997	1997	1997	0
146	20231102	181300	112832242	1997	1997	1997	1997	0
147	20231102	181200	112832242	1997	1997	1997	1997	0
148	20231102	181100	112832242	1997	1997	1997	1997	0
149	20231102	181000	112832242	1997	1997	1997	1997	0
150	20231102	180900	112832242	1997	1997	1997	1997	0
151	20231102	180800	112832242	1997	1997	1997	1997	0
152	20231102	180700	112832242	1997	1997	1997	1997	651
153	20231102	180600	112832242	1997	1997	1997	1997	0
154	20231102	180500	112832242	1997	1997	1997	1997	0
155	20231102	180400	112832242	1997	1997	1997	1997	0
156	20231102	180300	112832242	1997	1997	1997	1997	0
157	20231102	180200	112832242	1997	1997	1997	1997	0
158	20231102	180100	112832242	1997	1997	1997	1997	0
159	20231102	180000	112832242	1997	1997	1997	1997	0
160	20231102	175900	112832242	1997	1997	1997	1997	0
161	20231102	175800	112832242	1997	1997	1997	1997	0
162	20231102	175700	112832242	1997	1997	1997	1997	0
163	20231102	175600	112832242	1997	1997	1997	1997	0
164	20231102	175500	112832242	1997	1997	1997	1997	0
165	20231102	175400	112832242	1997	1997	1997	1997	0
166	20231102	175300	112832242	1997	1997	1997	1997	0
167	20231102	175200	112832242	1997	1997	1997	1997	0
168	20231102	175100	112832242	1997	1997	1997	1997	0
169	20231102	175000	112832242	1997	1997	1997	1997	0
170	20231102	174900	112832242	1997	1997	1997	1997	0
171	20231102	174800	112832242	1997	1997	1997	1997	0
172	20231102	174700	112832242	1997	1997	1997	1997	0
173	20231102	174600	112832242	1997	1997	1997	1997	0
174	20231102	174500	112832242	1997	1997	1997	1997	0
175	20231102	174400	112832242	1997	1997	1997	1997	0
176	20231102	174300	112832242	1997	1997	1997	1997	0
177	20231102	174200	112832242	1997	1997	1997	1997	0
178	20231102	174100	112832242	1997	1997	1997	1997	0
179	20231102	174000	112832242	1997	1997	1997	1997	0
180	20231102	173900	112832242	1997	1997	1997	1997	0
181	20231102	173800	112832242	1997	1997	1997	1997	0
182	20231102	173700	112832242	1997	1997	1997	1997	651
183	20231102	173600	112832242	1997	1997	1997	1997	0
184	20231102	173500	112832242	1997	1997	1997	1997	0
185	20231102	173400	112832242	1997	1997	1997	1997	0
186	20231102	173300	112832242	1997	1997	1997	1997	0
187	20231102	173200	112832242	1997	1997	1997	1997	0
188	20231102	173100	112832242	1997	1997	1997	1997	0
189	20231102	173000	112832242	1997	1997	1997	1997	0
190	20231102	172900	112832242	1997	1997	1997	1997	0
191	20231102	172800	112832242	1997	1997	1997	1997	0
192	20231102	172700	112832242	1997	1997	1997	1997	0
193	20231102	172600	112832242	1997	1997	1997	1997	0
194	20231102	172500	112832242	1997	1997	1997	1997	0
195	20231102	172400	112832242	1997	1997	1997	1997	0
196	20231102	172300	112832242	1997	1997	1997	1997	0
197	20231102	172200	112832242	1997	1997	1997	1997	0
198	20231102	172100	112832242	1997	1997	1997	1997	0
199	20231102	172000	112832242	1997	1997	1997	1997	0
200	20231102	171900	112832242	1997	1997	1997	1997	0
201	20231102	171800	112832242	1997	1997	1997	1997	0
202	20231102	171700	112832242	1997	1997	1997	1997	0
203	20231102	171600	112832242	1997	1997	1997	1997	0
204	20231102	171500	112832242	1997	1997	1997	1997	0
205	20231102	171400	112832242	1997	1997	1997	1997	0
206	20231102	171300	112832242	1997	1997	1997	1997	0
207	20231102	171200	112832242	1997	1997	1997	1997	0
208	20231102	171100	112832242	1997	1997	1997	1997	0
209	20231102	171000	112832242	1997	1997	1997	1997	0
210	20231102	170900	112832242	1997	1997	1997	1997	0
211	20231102	170800	112832242	1997	1997	1997	1997	0
212	20231102	170700	112832242	1997	1997	1997	1997	651
213	20231102	170600	112832242	1997	1997	1997	1997	0
214	20231102	170500	112832242	1997	1997	1997	1997	0
215	20231102	170400	112832242	1997	1997	1997	1997	0
216	20231102	170300	112832242	1997	1997	1997	1997	0
217	20231102	170200	112832242	1997	1997	1997	1997	0
218	20231102	170100	112832242	1997	1997	1997	1997	0
219	20231102	170000	112832242	1997	1997	1997	1997	0
220	20231102	165900	112832242	1997	1997	1997	1997	0
221	20231102	165800	112832242	1997	1997	1997	1997	0
222	20231102	165700	112832242	1997	1997	1997	1997	0
223	20231102	165600	112832242	1997	1997	1997	1997	0
224	20231102	165500	112832242	1997	1997	1997	1997	0
225	20231102	165400	112832242	1997	1997	1997	1997	0
226	20231102	165300	112832242	1997	1997	1997	1997	0
227	20231102	165200	112832242	1997	1997	1997	1997	0
228	20231102	165100	112832242	1997	1997	1997	1997	0
229	20231102	165000	112832242	1997	1997	1997	1997	0
230	20231102	164900	112832242	1997	1997	1997	1997	0
231	20231102	164800	112832242	1997	1997	1997	1997	0
232	20231102	164700	112832242	1997	1997	1997	1997	0
233	20231102	164600	112832242	1997	1997	1997	1997	0
234	20231102	164500	112832242	1997	1997	1997	1997	0
235	20231102	164400	112832242	1997	1997	1997	1997	0
236	20231102	164300	112832242	1997	1997	1997	1997	0
237	20231102	164200	112832242	1997	1997	1997	1997	0
238	20231102	164100	112832242	1997	1997	1997	1997	0
239	20231102	164000	112832242	1997	1997	1997	1997	0
240	20231102	163900	112832242	1997	1997	1997	1997	0
241	20231102	163800	112832242	1997	1997	1997	1997	0
242	20231102	163700	112832242	1997	1997	1997	1997	651
243	20231102	163600	112832242	1997	1997	1997	1997	0
244	20231102	163500	112832242	1997	1997	1997	1997	0
245	20231102	163400	112832242	1997	1997	1997	1997	0
246	20231102	163300	112832242	1997	1997	1997	1997	0
247	20231102	163200	112832242	1997	1997	1997	1997	0
248	20231102	163100	112832242	1997	1997	1997	1997	0
249	20231102	163000	112832242	1997	1997	1997	1997	0
250	20231102	162900	112832242	1997	1997	1997	1997	0
251	20231102	162800	112832242	1997	1997	1997	1997	0
252	20231102	162700	112832242	1997	1997	1997	1997	0
253	20231102	162600	112832242	1997	1997	1997	1997	0
254	20231102	162500	112832242	1997	1997	1997	1997	0
255	20231102	162400	112832242	1997	1997	1997	1997	0
256	20231102	162300	112832242	1997	1997	1997	1997	0
257	20231102	162200	112832242	1997	1997	1997	1997	0
258	20231102	162100	112832242	1997	1997	1997	1997	0
259	20231102	162000	112832242	1997	1997	1997	1997	0
260	20231102	161900	112832242	1997	1997	1997	1997	0
261	20231102	161800	112832242	1997	1997	1997	1997	0
262	20231102	161700	112832242	1997	1997	1997	1997	0
263	20231102	161600	112832242	1997	1997	1997	1997	0
264	20231102	161500	112832242	1997	1997	1997	1997	0
265	20231102	161400	112832242	1997	1997	1997	1997	0
266	20231102	161300	112832242	1997	1997	1997	1997	0
267	20231102	161200	112832242	1997	1997	1997	1997	0
268	20231102	161100	112832242	1997	1997	1997	1997	0
269	20231102	161000	112832242	1997	1997	1997	1997	0
270	20231102	160900	112832242	1997	1997	1997	1997	0
271	20231102	160800	112832242	1997	1997	1997	1997	0
272	20231102	160700	112832242	1997	1997	1997	1997	651
273	20231102	160600	112832242	1997	1997	1997	1997	0
274	20231102	160500	112832242	1997	1997	1997	1997	0
275	20231102	160400	112832242	1997	1997	1997	1997	0
276	20231102	160300	112832242	1997	1997	1997	1997	0
277	20231102	160200	112832242	1997	1997	1997	1997	0
278	20231102	160100	112832242	1997	1997	1997	1997	0
279	20231102	160000	112832242	1997	1997	1997	1997	0
280	20231102	155900	112832242	1997	1997	1997	1997	0
281	20231102	155800	112832242	1997	1997	1997	1997	0
282	20231102	155700	112832242	1997	1997	1997	1997	0
283	20231102	155600	112832242	1997	1997	1997	1997	0
284	20231102	155500	112832242	1997	1997	1997	1997	0
285	20231102	155400	112832242	1997	1997	1997	1997	0
286	20231102	155300	112832242	1997	1997	1997	1997	0
287	20231102	155200	112832242	1997	1997	1997	1997	0
288	20231102	155100	112832242	1997	1997	1997	1997	0
289	20231102	155000	112832242	1997	1997	1997	1997	0
290	20231102	154900	112832242	1997	1997	1997	1997	0
291	20231102	154800	112832242	1997	1997	1997	1997	0
292	20231102	154700	112832242	1997	1997	1997	1997	0
293	20231102	154600	112832242	1997	1997	1997	1997	0
294	20231102	154500	112832242	1997	1997	1997	1997	0
295	20231102	154400	112832242	1997	1997	1997	1997	0
296	20231102	154300	112832242	1997	1997	1997	1997	0
297	20231102	154200	112832242	1997	1997	1997	1997	0
298	20231102	154100	112832242	1997	1997	1997	1997	0
299	20231102	154000	112832242	1997	1997	1997	1997	0
300	20231102	153900	112832242	1997	1997	1997	1997	0
301	20231102	153800	112832242	1997	1997	1997	1997	0
302	20231102	153700	112832242	1997	1997	1997	1997	651
303	20231102	153600	112832242	1997	1997	1997	1997	0
304	20231102	153500	112832242	1997	1997	1997	1997	0
305	20231102	153400	112832242	1997	1997	1997	1997	0
306	20231102	153300	112832242	1997	1997	1997	1997	0
307	20231102	153200	112832242	1997	1997	1997	1997	0
308	20231102	153100	112832242	1997	1997	1997	1997	0
309	20231102	153000	112832242	1997	1997	1997	1997	651
310	20231102	152900	111532195	2000	2000	2000	2000	0
311	20231102	152800	111532195	2000	2000	2000	2000	0
312	20231102	152700	111532195	2000	2000	2000	2000	0
313	20231102	152600	111532195	2000	2000	2000	2000	0
314	20231102	152500	111532195	2000	2000	2000	2000	0
315	20231102	152400	111532195	2000	2000	2000	2000	0
316	20231102	152300	111532195	2000	2000	2000	2000	0
317	20231102	152200	111532195	2000	2000	2000	2000	0
318	20231102	152100	111532195	2000	2000	2000	2000	0
319	20231102	152000	111532195	2000	2000	2000	2000	0
320	20231102	151900	111532195	2000	2000	2000	2000	1
321	20231102	151800	111530195	2000	2000	2000	2000	4
322	20231102	151700	111522195	2000	2000	2000	2000	3
323	20231102	151600	111516195	2000	1999	2000	1998	135
324	20231102	151500	111246353	2000	2000	2000	2000	3
325	20231102	151400	111240353	2000	2000	2000	2000	3
326	20231102	151300	111234353	2000	1998	2000	1998	5
327	20231102	151200	111224355	2000	2000	2000	2000	3
328	20231102	151100	111218355	2000	2000	2000	2000	4
329	20231102	151000	111210355	2000	2000	2000	2000	3
330	20231102	150900	111204355	2000	1998	2000	1998	4
331	20231102	150800	111196357	2000	2005	2005	1998	374
332	20231102	150700	110449055	2005	2000	2005	2000	3
333	20231102	150600	110443050	2000	2000	2000	2000	4
334	20231102	150500	110435050	1999	2005	2005	1999	18
335	20231102	150400	110399050	2005	2005	2005	2005	3
336	20231102	150300	110393035	2005	2005	2005	2005	4
337	20231102	150200	110385015	2005	1999	2005	1999	90
338	20231102	150100	110205087	2005	2005	2005	2005	3
339	20231102	150000	110199072	2005	1999	2005	1999	2129
340	20231102	145900	105943177	2005	2005	2005	2005	3
341	20231102	145800	105937162	1999	2005	2005	1999	223
342	20231102	145700	105491361	2005	2005	2005	2005	3
343	20231102	145600	105485346	2005	2005	2005	2005	3
344	20231102	145500	105479331	1999	2005	2005	1999	6
345	20231102	145400	105467307	1999	2005	2005	1999	89
346	20231102	145300	105289378	2010	2000	2010	2000	726
347	20231102	145200	103836278	1999	2000	2000	1999	385
348	20231102	145100	103066279	2010	2000	2010	2000	1003
349	20231102	145000	101060249	2000	2010	2010	2000	1004
350	20231102	144900	99052209	2000	2010	2010	2000	1003
351	20231102	144800	97046179	2010	2010	2010	2010	4
352	20231102	144700	97038139	2010	2010	2010	2010	3
353	20231102	144600	97032109	2010	2010	2010	2010	366
354	20231102	144500	96296449	2010	2010	2010	2010	75
355	20231102	144400	96145699	2010	2010	2010	2010	3
356	20231102	144300	96139669	2015	2015	2015	2015	3
357	20231102	144200	96133624	2015	2015	2015	2015	4
358	20231102	144100	96125564	2015	2015	2015	2015	3
359	20231102	144000	96119519	2015	2015	2015	2015	4
360	20231102	143900	96111459	2015	2015	2015	2015	3
361	20231102	143800	96105414	2000	2015	2015	2000	574
362	20231102	143700	94956774	2015	2015	2015	2015	4
363	20231102	143600	94948714	2015	2015	2015	2015	3
364	20231102	143500	94942669	2015	2015	2015	2015	4
365	20231102	143400	94934609	2015	2015	2015	2015	3
366	20231102	143300	94928564	2015	2015	2015	2015	3
367	20231102	143200	94922519	2015	2015	2015	2015	4
368	20231102	143100	94914459	2015	2015	2015	2015	53
369	20231102	143000	94807664	2010	2010	2010	2010	488
370	20231102	142900	93826784	2010	2010	2010	2010	4
371	20231102	142800	93818744	2010	2010	2010	2010	168
372	20231102	142700	93481064	2010	2010	2010	2010	24
373	20231102	142600	93432824	2010	2000	2010	2000	206
374	20231102	142500	93020794	2010	2010	2010	2010	202
375	20231102	142400	92614774	2010	2010	2010	2010	449
376	20231102	142300	91712284	2010	2010	2010	2010	3
377	20231102	142200	91706254	2010	2010	2010	2010	4
378	20231102	142100	91698214	2010	2010	2010	2010	53
379	20231102	142000	91591684	2010	2010	2010	2010	3
380	20231102	141900	91585654	2010	2010	2010	2010	4
381	20231102	141800	91577614	2005	2005	2005	2005	767
382	20231102	141700	90039779	2005	2005	2005	2005	54
383	20231102	141600	89931509	2005	2000	2005	2000	225
384	20231102	141500	89481494	1999	1999	1999	1999	70
385	20231102	141400	89341564	2000	1998	2000	1998	1141
386	20231102	141300	87060688	1999	1999	1999	1999	3
387	20231102	141200	87054691	1998	1999	1999	1998	4
388	20231102	141100	87046696	1999	1999	1999	1999	4
389	20231102	141000	87038700	1999	1999	1999	1999	3
390	20231102	140900	87032703	1999	1999	1999	1999	4
391	20231102	140800	87024707	1999	1999	1999	1999	3
392	20231102	140700	87018710	1999	1999	1999	1999	3
393	20231102	140600	87012713	1999	1999	1999	1999	4
394	20231102	140500	87004717	1999	1999	1999	1999	3
395	20231102	140400	86998720	1999	1999	1999	1999	4
396	20231102	140300	86990724	1999	1998	1999	1998	233
397	20231102	140200	86525187	1998	1998	1998	1998	53
398	20231102	140100	86419293	1998	1998	1998	1998	4
399	20231102	140000	86411301	1998	1998	1998	1998	3
400	20231102	135900	86405307	1998	1998	1998	1998	4
401	20231102	135800	86397315	1997	1997	1997	1997	63
402	20231102	135700	86271504	1997	1997	1997	1997	3
403	20231102	135600	86265513	1998	1997	1998	1997	4
404	20231102	135500	86257523	1994	1998	1998	1994	326
405	20231102	135400	85607464	1998	1998	1998	1998	3
406	20231102	135300	85601470	1998	1998	1998	1998	4
407	20231102	135200	85593478	1998	1998	1998	1998	3
408	20231102	135100	85587484	1998	1998	1998	1998	207
409	20231102	135000	85173898	1998	1998	1998	1998	3
410	20231102	134900	85167904	1998	1998	1998	1998	3
411	20231102	134800	85161910	1998	1998	1998	1998	5
412	20231102	134700	85151920	1998	1998	1998	1998	13
413	20231102	134600	85125946	1998	1998	1998	1998	4
414	20231102	134500	85117954	1998	1998	1998	1998	3
415	20231102	134400	85111960	1998	1997	1998	1997	3
416	20231102	134300	85105967	1998	1997	1998	1994	33
417	20231102	134200	85040120	1997	1997	1997	1997	3
418	20231102	134100	85034129	1997	1997	1997	1994	141
419	20231102	134000	84752855	1998	1998	1998	1998	4
420	20231102	133900	84744863	1998	1997	1998	1997	33
421	20231102	133800	84678949	1998	1998	1998	1998	4
422	20231102	133700	84670957	1998	1998	1998	1998	3
423	20231102	133600	84664963	1998	1998	1998	1998	3
424	20231102	133500	84658969	1998	1998	1998	1998	4
425	20231102	133400	84650977	1998	1998	1998	1998	3
426	20231102	133300	84644983	1998	1998	1998	1998	4
427	20231102	133200	84636991	1998	1998	1998	1998	3
428	20231102	133100	84630997	1998	1998	1998	1998	3
429	20231102	133000	84625003	1998	1998	1998	1998	4
430	20231102	132900	84617011	1998	1998	1998	1998	169
431	20231102	132800	84279349	1998	1998	1998	1998	4
432	20231102	132700	84271357	1998	1998	1998	1998	3
433	20231102	132600	84265363	2000	1999	2000	1999	3
434	20231102	132500	84259365	1999	1999	1999	1999	6
435	20231102	132400	84247371	1999	1999	1999	1999	3
436	20231102	132300	84241374	1999	1999	1999	1999	3
437	20231102	132200	84235377	1999	1999	1999	1999	4
438	20231102	132100	84227381	1999	1999	1999	1999	5
439	20231102	132000	84217386	1999	1999	1999	1999	4
440	20231102	131900	84209390	1999	1999	1999	1999	3
441	20231102	131800	84203393	1998	1998	1998	1998	3
442	20231102	131700	84197399	1997	1997	1997	1997	4
443	20231102	131600	84189411	1995	2000	2000	1995	4
444	20231102	131500	84181416	2000	2000	2000	2000	4
445	20231102	131400	84173416	1996	2000	2000	1996	103
446	20231102	131300	83967699	2000	2000	2000	2000	5
447	20231102	131200	83957699	2000	2000	2000	2000	4
448	20231102	131100	83949699	2000	2000	2000	2000	3
449	20231102	131000	83943699	2000	2000	2000	2000	3
450	20231102	130900	83937699	2000	2000	2000	2000	4
451	20231102	130800	83929699	2000	2000	2000	2000	3
452	20231102	130700	83923699	2000	2000	2000	2000	6
453	20231102	130600	83911699	2000	2000	2000	2000	3
454	20231102	130500	83905699	2000	2000	2000	2000	3
455	20231102	130400	83899699	2000	2000	2000	2000	4
456	20231102	130300	83891699	2000	1999	2000	1999	6
457	20231102	130200	83879701	2000	2000	2000	2000	4
458	20231102	130100	83871701	2000	2000	2000	2000	3
459	20231102	130000	83865701	2000	2000	2000	2000	3
460	20231102	125900	83859701	2000	2000	2000	2000	4
461	20231102	125800	83851701	2000	2000	2000	2000	3
462	20231102	125700	83845701	2000	2000	2000	2000	4
463	20231102	125600	83837701	2000	2000	2000	2000	3
464	20231102	125500	83831701	2010	2000	2010	2000	649
465	20231102	125400	82533671	2000	2000	2010	2000	1070
466	20231102	125300	80393421	1999	1999	2000	1999	528
467	20231102	125200	79337946	2000	2005	2005	2000	467
468	20231102	125100	78403931	2010	2010	2010	2010	504
469	20231102	125000	77390891	2010	2010	2010	2010	3
470	20231102	124900	77384861	2010	2010	2010	2010	4
471	20231102	124800	77376821	2005	2005	2005	2005	6
472	20231102	124700	77364791	2005	2005	2005	2005	64
473	20231102	124600	77236471	2005	1999	2005	1999	1249
474	20231102	124500	74735227	1999	1993	1999	1993	4365
475	20231102	124400	66029388	1993	1993	1993	1993	4
476	20231102	124300	66021416	1993	1993	1993	1993	103
477	20231102	124200	65816137	1993	1993	1993	1993	3
478	20231102	124100	65810158	1992	1993	1993	1992	6
479	20231102	124000	65798202	1993	1993	1993	1993	3
480	20231102	123900	65792223	1993	1993	1993	1993	28
481	20231102	123800	65736419	1993	1993	1993	1993	3
482	20231102	123700	65730440	1993	1993	1993	1993	3
483	20231102	123600	65724461	1986	1993	1993	1986	23
484	20231102	123500	65678755	1993	1992	1993	1992	500
485	20231102	123400	64682355	1992	1992	1992	1992	3
486	20231102	123300	64676379	1992	1992	1992	1992	4
487	20231102	123200	64668411	1992	1992	1992	1992	3
488	20231102	123100	64662435	1992	1992	1992	1992	4
489	20231102	123000	64654467	1992	1992	1992	1992	3
490	20231102	122900	64648491	1992	1992	1992	1992	4
491	20231102	122800	64640523	1992	1992	1992	1992	4
492	20231102	122700	64632555	1992	1992	1992	1992	3
493	20231102	122600	64626579	1986	1992	1992	1986	5
494	20231102	122500	64616625	1992	1992	1992	1992	3
495	20231102	122400	64610649	1992	1992	1992	1992	3
496	20231102	122300	64604673	1992	1992	1992	1992	4
497	20231102	122200	64596705	1992	1992	1992	1992	3
498	20231102	122100	64590729	1992	1992	1992	1992	3
499	20231102	122000	64584753	1992	1992	1992	1992	19
500	20231102	121900	64546905	1992	1992	1992	1992	3
501	20231102	121800	64540929	1992	1992	1992	1992	4
502	20231102	121700	64532961	1992	1992	1992	1992	3
503	20231102	121600	64526985	1992	1992	1992	1992	3
504	20231102	121500	64521009	1992	1992	1992	1992	4
505	20231102	121400	64513041	1992	1992	1992	1992	41
506	20231102	121300	64431369	1992	1992	1992	1992	4
507	20231102	121200	64423401	1992	1992	1992	1992	14
508	20231102	121100	64395513	1992	1992	1992	1992	14
509	20231102	121000	64367625	1991	1991	1991	1991	277
510	20231102	120900	63816118	1991	1990	1991	1990	160
511	20231102	120800	63497707	1990	1990	1990	1990	4
512	20231102	120700	63489747	1990	1990	1990	1990	3
513	20231102	120600	63483777	1990	1990	1990	1990	3
514	20231102	120500	63477807	1990	1990	1990	1990	4
515	20231102	120400	63469847	1990	1990	1990	1990	53
516	20231102	120300	63364377	1990	1990	1990	1990	554
517	20231102	120200	62261917	1990	1990	1990	1990	4
518	20231102	120100	62253957	1990	1990	1990	1990	3
519	20231102	120000	62247987	1984	1990	1990	1984	8
520	20231102	115900	62232091	1990	1990	1990	1990	3
521	20231102	115800	62226121	1990	1990	1990	1990	3
522	20231102	115700	62220151	1990	1990	1990	1990	4
523	20231102	115600	62212191	1990	1990	1990	1990	3
524	20231102	115500	62206221	1990	1990	1990	1990	4
525	20231102	115400	62198261	1990	1990	1990	1990	3
526	20231102	115300	62192291	1990	1990	1990	1990	3
527	20231102	115200	62186321	1990	1990	1990	1990	6
528	20231102	115100	62174381	1990	1990	1990	1990	3
529	20231102	115000	62168411	1990	1990	1990	1990	3
530	20231102	114900	62162441	1990	1990	1990	1990	4
531	20231102	114800	62154481	1990	1990	1990	1990	3
532	20231102	114700	62148511	1984	1990	1990	1984	201
533	20231102	114600	61749703	1990	1990	1990	1990	3
534	20231102	114500	61743733	1990	1990	1990	1990	640
535	20231102	114400	60470133	1990	1990	1990	1990	4
536	20231102	114300	60462173	1990	1989	1990	1989	3
537	20231102	114200	60456204	1989	1989	1989	1989	4
538	20231102	114100	60448248	1989	1989	1989	1989	3
539	20231102	114000	60442281	1989	1989	1989	1989	3
540	20231102	113900	60436314	1989	1989	1989	1989	4
541	20231102	113800	60428358	1989	1989	1989	1989	3
542	20231102	113700	60422391	1989	1989	1989	1989	4
543	20231102	113600	60414435	1989	1989	1989	1989	3
544	20231102	113500	60408468	1989	1989	1989	1989	3
545	20231102	113400	60402501	1989	1989	1989	1989	4
546	20231102	113300	60394545	1989	1989	1989	1989	144
547	20231102	113200	60108129	1989	1989	1989	1989	3
548	20231102	113100	60102162	1989	1989	1989	1989	4
549	20231102	113000	60094206	1989	1989	1989	1989	3
550	20231102	112900	60088239	1989	1989	1989	1989	4
551	20231102	112800	60080283	1989	1989	1989	1989	3
552	20231102	112700	60074316	1989	1989	1989	1989	3
553	20231102	112600	60068349	1989	1989	1989	1989	4
554	20231102	112500	60060393	1989	1989	1989	1989	3
555	20231102	112400	60054426	1985	1985	1985	1985	4
556	20231102	112300	60046486	1985	1985	1985	1985	3
557	20231102	112200	60040531	1985	1985	1985	1985	3
558	20231102	112100	60034576	1985	1985	1985	1985	4
559	20231102	112000	60026636	1985	1989	1990	1985	479
560	20231102	111900	59074782	1989	1989	1989	1989	4
561	20231102	111800	59066826	1989	1989	1989	1989	229
562	20231102	111700	58611345	1989	1989	1989	1989	4
563	20231102	111600	58603389	1989	1989	1989	1989	4
564	20231102	111500	58595433	1989	1989	1989	1989	3
565	20231102	111400	58589466	1989	1989	1989	1989	3
566	20231102	111300	58583499	1985	1985	1985	1985	81
567	20231102	111200	58422714	1985	1985	1985	1985	3
568	20231102	111100	58416759	1985	1985	1985	1985	4
569	20231102	111000	58408819	1985	1983	1985	1983	264
570	20231102	110900	57885147	1983	1983	1983	1983	3
571	20231102	110800	57879198	1983	1983	1983	1983	4
572	20231102	110700	57871266	1983	1983	1983	1983	4
573	20231102	110600	57863334	1983	1980	1983	1980	5
574	20231102	110500	57853422	1983	1982	1983	1980	103
575	20231102	110400	57649357	1982	1982	1982	1982	445
576	20231102	110300	56767367	1982	1982	1982	1982	4
577	20231102	110200	56759439	1982	1982	1982	1982	3
578	20231102	110100	56753493	1982	1982	1982	1982	3
579	20231102	110000	56747547	1983	1980	1985	1980	505
580	20231102	105900	55747624	1976	1983	1983	1976	392
581	20231102	105800	54973011	1983	1983	1983	1983	7
582	20231102	105700	54959130	1978	1983	1985	1978	750
583	20231102	105600	53475593	1989	1989	1989	1989	5
584	20231102	105500	53465648	1989	1985	1989	1985	4
585	20231102	105400	53457696	1989	1989	1989	1989	4
586	20231102	105300	53449740	1979	1990	1990	1979	18
587	20231102	105200	53414060	1990	1985	1990	1985	3
588	20231102	105100	53408100	1990	1990	1990	1985	8
589	20231102	105000	53392195	1990	1985	1990	1985	4
590	20231102	104900	53384250	1992	1992	1992	1992	6
591	20231102	104800	53372298	1992	1993	1993	1987	6
592	20231102	104700	53360354	1992	1987	1993	1987	46
593	20231102	104600	53268731	1994	1990	1994	1990	5
594	20231102	104500	53258769	1994	1991	1994	1991	296
595	20231102	104400	52669415	1994	1994	1994	1994	5
596	20231102	104300	52659445	1995	1995	1995	1995	212
597	20231102	104200	52236505	1995	1995	1995	1995	6
598	20231102	104100	52224535	1990	1995	1995	1990	7
599	20231102	104000	52210590	1990	1990	1990	1985	1513
600	20231102	103900	49199736	1990	1985	1990	1985	618
601	20231102	103800	47970138	1985	1985	1985	1985	17
602	20231102	103700	47936393	1982	1977	1982	1977	1387
603	20231102	103600	45190739	1977	1977	1977	1977	3
604	20231102	103500	45184808	1977	1976	1977	1976	271
605	20231102	103400	44649091	1978	1978	1978	1977	65
606	20231102	103300	44520571	1977	1976	1977	1976	100
607	20231102	103200	44322921	1978	1976	1978	1976	92
608	20231102	103100	44141121	1976	1975	1976	1975	154
609	20231102	103000	43836959	1975	1975	1975	1974	28
610	20231102	102900	43781661	1975	1969	1975	1969	494
611	20231102	102800	42808604	1969	1967	1969	1967	22
612	20231102	102700	42765292	1967	1967	1967	1967	18
613	20231102	102600	42729886	1967	1969	1969	1967	48
614	20231102	102500	42635438	1968	1968	1968	1968	14
615	20231102	102400	42607886	1968	1968	1968	1968	224
616	20231102	102300	42167054	1968	1965	1968	1965	296
617	20231102	102200	41584671	1964	1963	1964	1963	2694
618	20231102	102100	36293711	1961	1961	1961	1961	0
619	20231102	102000	36293711	1961	1961	1961	1961	0
620	20231102	101900	36293711	1961	1961	1961	1961	0
621	20231102	101800	36293711	1961	1961	1961	1961	7
622	20231102	101700	36279984	1964	1964	1964	1964	0
623	20231102	101600	36279984	1964	1964	1964	1964	0
624	20231102	101500	36279984	1964	1964	1964	1964	0
625	20231102	101400	36279984	1964	1964	1964	1964	0
626	20231102	101300	36279984	1964	1964	1964	1964	0
627	20231102	101200	36279984	1964	1964	1964	1964	2
628	20231102	101100	36276056	1954	1954	1954	1954	1
629	20231102	101000	36274102	1964	1964	1964	1964	0
630	20231102	100900	36274102	1964	1964	1964	1964	1
631	20231102	100800	36272138	1932	1932	1932	1932	0
632	20231102	100700	36272138	1932	1932	1932	1932	0
633	20231102	100600	36272138	1932	1949	1952	1932	125
634	20231102	100500	36028497	1954	1955	1955	1954	50
635	20231102	100400	35930778	1955	1955	1955	1955	0
636	20231102	100300	35930778	1955	1967	1967	1954	13
637	20231102	100200	35905349	1965	1965	1965	1965	0
638	20231102	100100	35905349	1965	1965	1965	1965	0
639	20231102	100000	35905349	1965	1959	1967	1959	150
640	20231102	095900	35610511	1965	1965	1965	1965	0
641	20231102	095800	35610511	1965	1957	1967	1957	7
642	20231102	095700	35596764	1962	1967	1967	1962	52
643	20231102	095600	35494730	1957	1955	1957	1955	700
644	20231102	095500	34125234	1951	1951	1951	1951	0
645	20231102	095400	34125234	1951	1951	1951	1951	11
646	20231102	095300	34103773	1950	1950	1950	1950	0
647	20231102	095200	34103773	1950	1950	1950	1950	0
648	20231102	095100	34103773	1950	1950	1950	1950	0
649	20231102	095000	34103773	1950	1950	1950	1950	200
650	20231102	094900	33713773	1963	1962	1963	1957	414
651	20231102	094800	32903063	1963	1963	1963	1963	0
652	20231102	094700	32903063	1963	1963	1963	1963	0
653	20231102	094600	32903063	1963	1957	1963	1954	102
654	20231102	094500	32703065	1949	1949	1949	1949	0
655	20231102	094400	32703065	1949	1949	1949	1949	2
656	20231102	094300	32699167	1957	1949	1957	1949	4
657	20231102	094200	32691355	1957	1957	1957	1957	2
658	20231102	094100	32687441	1943	1943	1943	1943	3
659	20231102	094000	32681612	1957	1952	1957	1952	52
660	20231102	093900	32579858	1949	1957	1957	1949	4
661	20231102	093800	32572046	1949	1949	1949	1949	5
662	20231102	093700	32562301	1949	1957	1957	1949	5
663	20231102	093600	32552540	1949	1949	1949	1949	482
664	20231102	093500	31613122	1949	1949	1949	1949	3
665	20231102	093400	31607275	1967	1967	1967	1967	2
666	20231102	093300	31603341	1948	1948	1967	1947	131
667	20231102	093200	31348056	1968	1951	1968	1951	10
668	20231102	093100	31328410	1968	1968	1968	1968	2
669	20231102	093000	31324474	1943	1943	1943	1943	0
670	20231102	092900	31324474	1943	1943	1943	1943	0
671	20231102	092800	31324474	1943	1943	1943	1943	0
672	20231102	092700	31324474	1943	1956	1969	1943	692
673	20231102	092600	29970922	1958	1958	1958	1958	1224
674	20231102	092500	27574330	1958	1958	1958	1958	0
675	20231102	092400	27574330	1958	1958	1958	1958	0
676	20231102	092300	27574330	1958	1958	1958	1958	1
677	20231102	092200	27572372	1970	1970	1970	1970	2
678	20231102	092100	27568432	1965	1964	1970	1964	408
679	20231102	092000	26766846	1963	1964	1964	1963	100
680	20231102	091900	26570496	1964	1964	1964	1964	50
681	20231102	091800	26472296	1965	1963	1965	1963	6
682	20231102	091700	26460510	1965	1964	1965	1958	4
683	20231102	091600	26452658	1965	1960	1965	1957	267
684	20231102	091500	25929301	1959	1959	1959	1951	205
685	20231102	091400	25527722	1957	1946	1957	1946	1427
686	20231102	091300	22739621	1951	1949	1951	1949	1519
687	20231102	091200	19778079	1944	1933	1949	1933	3974
688	20231102	091100	12043249	1935	1945	1945	1935	480
689	20231102	091000	11113527	1945	1945	1945	1945	11
690	20231102	090900	11092132	1945	1945	1945	1945	9
691	20231102	090800	11074627	1947	1947	1947	1947	0
692	20231102	090700	11074627	1947	1950	1950	1947	529
693	20231102	090600	10043089	1939	1939	1939	1939	805
694	20231102	090500	8482194	1933	1941	1941	1933	424
695	20231102	090400	7662578	1953	1954	1954	1953	83
696	20231102	090300	7500399	1954	1938	1954	1923	2617
697	20231102	090200	2452414	1938	1938	1938	1938	3
698	20231102	090100	2446600	1938	1938	1938	1938	3
699	20231102	090000	2440786	1938	1922	1938	1921	1270