KissMeData/234100/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203600	543578454	1970	1970	1970	1970	2451
3	20231116	203500	543578454	1970	1970	1970	1970	0
4	20231116	203400	543578454	1970	1970	1970	1970	0
5	20231116	203300	543578454	1970	1970	1970	1970	0
6	20231116	203200	543578454	1970	1970	1970	1970	0
7	20231116	203100	543578454	1970	1970	1970	1970	0
8	20231116	203000	543578454	1970	1970	1970	1970	0
9	20231116	202900	543578454	1970	1970	1970	1970	0
10	20231116	202800	543578454	1970	1970	1970	1970	0
11	20231116	202700	543578454	1970	1970	1970	1970	0
12	20231116	202600	543578454	1970	1970	1970	1970	0
13	20231116	202500	543578454	1970	1970	1970	1970	0
14	20231116	202400	543578454	1970	1970	1970	1970	0
15	20231116	202300	543578454	1970	1970	1970	1970	0
16	20231116	202200	543578454	1970	1970	1970	1970	0
17	20231116	202100	543578454	1970	1970	1970	1970	0
18	20231116	202000	543578454	1970	1970	1970	1970	0
19	20231116	201900	543578454	1970	1970	1970	1970	0
20	20231116	201800	543578454	1970	1970	1970	1970	0
21	20231116	201700	543578454	1970	1970	1970	1970	0
22	20231116	201600	543578454	1970	1970	1970	1970	0
23	20231116	201500	543578454	1970	1970	1970	1970	0
24	20231116	201400	543578454	1970	1970	1970	1970	0
25	20231116	201300	543578454	1970	1970	1970	1970	0
26	20231116	201200	543578454	1970	1970	1970	1970	0
27	20231116	201100	543578454	1970	1970	1970	1970	0
28	20231116	201000	543578454	1970	1970	1970	1970	0
29	20231116	200900	543578454	1970	1970	1970	1970	0
30	20231116	200800	543578454	1970	1970	1970	1970	0
31	20231116	200700	543578454	1970	1970	1970	1970	0
32	20231116	200600	543578454	1970	1970	1970	1970	2451
33	20231116	200500	543578454	1970	1970	1970	1970	0
34	20231116	200400	543578454	1970	1970	1970	1970	0
35	20231116	200300	543578454	1970	1970	1970	1970	0
36	20231116	200200	543578454	1970	1970	1970	1970	0
37	20231116	200100	543578454	1970	1970	1970	1970	0
38	20231116	200000	543578454	1970	1970	1970	1970	0
39	20231116	195900	543578454	1970	1970	1970	1970	0
40	20231116	195800	543578454	1970	1970	1970	1970	0
41	20231116	195700	543578454	1970	1970	1970	1970	0
42	20231116	195600	543578454	1970	1970	1970	1970	0
43	20231116	195500	543578454	1970	1970	1970	1970	0
44	20231116	195400	543578454	1970	1970	1970	1970	0
45	20231116	195300	543578454	1970	1970	1970	1970	0
46	20231116	195200	543578454	1970	1970	1970	1970	0
47	20231116	195100	543578454	1970	1970	1970	1970	0
48	20231116	195000	543578454	1970	1970	1970	1970	0
49	20231116	194900	543578454	1970	1970	1970	1970	0
50	20231116	194800	543578454	1970	1970	1970	1970	0
51	20231116	194700	543578454	1970	1970	1970	1970	0
52	20231116	194600	543578454	1970	1970	1970	1970	0
53	20231116	194500	543578454	1970	1970	1970	1970	0
54	20231116	194400	543578454	1970	1970	1970	1970	0
55	20231116	194300	543578454	1970	1970	1970	1970	0
56	20231116	194200	543578454	1970	1970	1970	1970	0
57	20231116	194100	543578454	1970	1970	1970	1970	0
58	20231116	194000	543578454	1970	1970	1970	1970	0
59	20231116	193900	543578454	1970	1970	1970	1970	0
60	20231116	193800	543578454	1970	1970	1970	1970	0
61	20231116	193700	543578454	1970	1970	1970	1970	0
62	20231116	193600	543578454	1970	1970	1970	1970	2451
63	20231116	193500	543578454	1970	1970	1970	1970	0
64	20231116	193400	543578454	1970	1970	1970	1970	0
65	20231116	193300	543578454	1970	1970	1970	1970	0
66	20231116	193200	543578454	1970	1970	1970	1970	0
67	20231116	193100	543578454	1970	1970	1970	1970	0
68	20231116	193000	543578454	1970	1970	1970	1970	0
69	20231116	192900	543578454	1970	1970	1970	1970	0
70	20231116	192800	543578454	1970	1970	1970	1970	0
71	20231116	192700	543578454	1970	1970	1970	1970	0
72	20231116	192600	543578454	1970	1970	1970	1970	0
73	20231116	192500	543578454	1970	1970	1970	1970	0
74	20231116	192400	543578454	1970	1970	1970	1970	0
75	20231116	192300	543578454	1970	1970	1970	1970	0
76	20231116	192200	543578454	1970	1970	1970	1970	0
77	20231116	192100	543578454	1970	1970	1970	1970	0
78	20231116	192000	543578454	1970	1970	1970	1970	0
79	20231116	191900	543578454	1970	1970	1970	1970	0
80	20231116	191800	543578454	1970	1970	1970	1970	0
81	20231116	191700	543578454	1970	1970	1970	1970	0
82	20231116	191600	543578454	1970	1970	1970	1970	0
83	20231116	191500	543578454	1970	1970	1970	1970	0
84	20231116	191400	543578454	1970	1970	1970	1970	0
85	20231116	191300	543578454	1970	1970	1970	1970	0
86	20231116	191200	543578454	1970	1970	1970	1970	0
87	20231116	191100	543578454	1970	1970	1970	1970	0
88	20231116	191000	543578454	1970	1970	1970	1970	0
89	20231116	190900	543578454	1970	1970	1970	1970	0
90	20231116	190800	543578454	1970	1970	1970	1970	0
91	20231116	190700	543578454	1970	1970	1970	1970	0
92	20231116	190600	543578454	1970	1970	1970	1970	2451
93	20231116	190500	543578454	1970	1970	1970	1970	0
94	20231116	190400	543578454	1970	1970	1970	1970	0
95	20231116	190300	543578454	1970	1970	1970	1970	0
96	20231116	190200	543578454	1970	1970	1970	1970	0
97	20231116	190100	543578454	1970	1970	1970	1970	0
98	20231116	190000	543578454	1970	1970	1970	1970	0
99	20231116	185900	543578454	1970	1970	1970	1970	0
100	20231116	185800	543578454	1970	1970	1970	1970	0
101	20231116	185700	543578454	1970	1970	1970	1970	0
102	20231116	185600	543578454	1970	1970	1970	1970	0
103	20231116	185500	543578454	1970	1970	1970	1970	0
104	20231116	185400	543578454	1970	1970	1970	1970	0
105	20231116	185300	543578454	1970	1970	1970	1970	0
106	20231116	185200	543578454	1970	1970	1970	1970	0
107	20231116	185100	543578454	1970	1970	1970	1970	0
108	20231116	185000	543578454	1970	1970	1970	1970	0
109	20231116	184900	543578454	1970	1970	1970	1970	0
110	20231116	184800	543578454	1970	1970	1970	1970	0
111	20231116	184700	543578454	1970	1970	1970	1970	0
112	20231116	184600	543578454	1970	1970	1970	1970	0
113	20231116	184500	543578454	1970	1970	1970	1970	0
114	20231116	184400	543578454	1970	1970	1970	1970	0
115	20231116	184300	543578454	1970	1970	1970	1970	0
116	20231116	184200	543578454	1970	1970	1970	1970	0
117	20231116	184100	543578454	1970	1970	1970	1970	0
118	20231116	184000	543578454	1970	1970	1970	1970	0
119	20231116	183900	543578454	1970	1970	1970	1970	0
120	20231116	183800	543578454	1970	1970	1970	1970	0
121	20231116	183700	543578454	1970	1970	1970	1970	0
122	20231116	183600	543578454	1970	1970	1970	1970	2451
123	20231116	183500	543578454	1970	1970	1970	1970	0
124	20231116	183400	543578454	1970	1970	1970	1970	0
125	20231116	183300	543578454	1970	1970	1970	1970	0
126	20231116	183200	543578454	1970	1970	1970	1970	0
127	20231116	183100	543578454	1970	1970	1970	1970	0
128	20231116	183000	543578454	1970	1970	1970	1970	0
129	20231116	182900	543578454	1970	1970	1970	1970	0
130	20231116	182800	543578454	1970	1970	1970	1970	0
131	20231116	182700	543578454	1970	1970	1970	1970	0
132	20231116	182600	543578454	1970	1970	1970	1970	0
133	20231116	182500	543578454	1970	1970	1970	1970	0
134	20231116	182400	543578454	1970	1970	1970	1970	0
135	20231116	182300	543578454	1970	1970	1970	1970	0
136	20231116	182200	543578454	1970	1970	1970	1970	0
137	20231116	182100	543578454	1970	1970	1970	1970	0
138	20231116	182000	543578454	1970	1970	1970	1970	0
139	20231116	181900	543578454	1970	1970	1970	1970	0
140	20231116	181800	543578454	1970	1970	1970	1970	0
141	20231116	181700	543578454	1970	1970	1970	1970	0
142	20231116	181600	543578454	1970	1970	1970	1970	0
143	20231116	181500	543578454	1970	1970	1970	1970	0
144	20231116	181400	543578454	1970	1970	1970	1970	0
145	20231116	181300	543578454	1970	1970	1970	1970	0
146	20231116	181200	543578454	1970	1970	1970	1970	0
147	20231116	181100	543578454	1970	1970	1970	1970	0
148	20231116	181000	543578454	1970	1970	1970	1970	0
149	20231116	180900	543578454	1970	1970	1970	1970	0
150	20231116	180800	543578454	1970	1970	1970	1970	0
151	20231116	180700	543578454	1970	1970	1970	1970	0
152	20231116	180600	543578454	1970	1970	1970	1970	2451
153	20231116	180500	543578454	1970	1970	1970	1970	0
154	20231116	180400	543578454	1970	1970	1970	1970	0
155	20231116	180300	543578454	1970	1970	1970	1970	0
156	20231116	180200	543578454	1970	1970	1970	1970	0
157	20231116	180100	543578454	1970	1970	1970	1970	0
158	20231116	180000	543578454	1970	1970	1970	1970	0
159	20231116	175900	543578454	1970	1970	1970	1970	0
160	20231116	175800	543578454	1970	1970	1970	1970	0
161	20231116	175700	543578454	1970	1970	1970	1970	0
162	20231116	175600	543578454	1970	1970	1970	1970	0
163	20231116	175500	543578454	1970	1970	1970	1970	0
164	20231116	175400	543578454	1970	1970	1970	1970	0
165	20231116	175300	543578454	1970	1970	1970	1970	0
166	20231116	175200	543578454	1970	1970	1970	1970	0
167	20231116	175100	543578454	1970	1970	1970	1970	0
168	20231116	175000	543578454	1970	1970	1970	1970	0
169	20231116	174900	543578454	1970	1970	1970	1970	0
170	20231116	174800	543578454	1970	1970	1970	1970	0
171	20231116	174700	543578454	1970	1970	1970	1970	0
172	20231116	174600	543578454	1970	1970	1970	1970	0
173	20231116	174500	543578454	1970	1970	1970	1970	0
174	20231116	174400	543578454	1970	1970	1970	1970	0
175	20231116	174300	543578454	1970	1970	1970	1970	0
176	20231116	174200	543578454	1970	1970	1970	1970	0
177	20231116	174100	543578454	1970	1970	1970	1970	0
178	20231116	174000	543578454	1970	1970	1970	1970	0
179	20231116	173900	543578454	1970	1970	1970	1970	0
180	20231116	173800	543578454	1970	1970	1970	1970	0
181	20231116	173700	543578454	1970	1970	1970	1970	0
182	20231116	173600	543578454	1970	1970	1970	1970	2451
183	20231116	173500	543578454	1970	1970	1970	1970	0
184	20231116	173400	543578454	1970	1970	1970	1970	0
185	20231116	173300	543578454	1970	1970	1970	1970	0
186	20231116	173200	543578454	1970	1970	1970	1970	0
187	20231116	173100	543578454	1970	1970	1970	1970	0
188	20231116	173000	543578454	1970	1970	1970	1970	0
189	20231116	172900	543578454	1970	1970	1970	1970	0
190	20231116	172800	543578454	1970	1970	1970	1970	0
191	20231116	172700	543578454	1970	1970	1970	1970	0
192	20231116	172600	543578454	1970	1970	1970	1970	0
193	20231116	172500	543578454	1970	1970	1970	1970	0
194	20231116	172400	543578454	1970	1970	1970	1970	0
195	20231116	172300	543578454	1970	1970	1970	1970	0
196	20231116	172200	543578454	1970	1970	1970	1970	0
197	20231116	172100	543578454	1970	1970	1970	1970	0
198	20231116	172000	543578454	1970	1970	1970	1970	0
199	20231116	171900	543578454	1970	1970	1970	1970	0
200	20231116	171800	543578454	1970	1970	1970	1970	0
201	20231116	171700	543578454	1970	1970	1970	1970	0
202	20231116	171600	543578454	1970	1970	1970	1970	0
203	20231116	171500	543578454	1970	1970	1970	1970	0
204	20231116	171400	543578454	1970	1970	1970	1970	0
205	20231116	171300	543578454	1970	1970	1970	1970	0
206	20231116	171200	543578454	1970	1970	1970	1970	0
207	20231116	171100	543578454	1970	1970	1970	1970	0
208	20231116	171000	543578454	1970	1970	1970	1970	0
209	20231116	170900	543578454	1970	1970	1970	1970	0
210	20231116	170800	543578454	1970	1970	1970	1970	0
211	20231116	170700	543578454	1970	1970	1970	1970	0
212	20231116	170600	543578454	1970	1970	1970	1970	2451
213	20231116	170500	543578454	1970	1970	1970	1970	0
214	20231116	170400	543578454	1970	1970	1970	1970	0
215	20231116	170300	543578454	1970	1970	1970	1970	0
216	20231116	170200	543578454	1970	1970	1970	1970	0
217	20231116	170100	543578454	1970	1970	1970	1970	0
218	20231116	170000	543578454	1970	1970	1970	1970	0
219	20231116	165900	543578454	1970	1970	1970	1970	0
220	20231116	165800	543578454	1970	1970	1970	1970	0
221	20231116	165700	543578454	1970	1970	1970	1970	0
222	20231116	165600	543578454	1970	1970	1970	1970	0
223	20231116	165500	543578454	1970	1970	1970	1970	0
224	20231116	165400	543578454	1970	1970	1970	1970	0
225	20231116	165300	543578454	1970	1970	1970	1970	0
226	20231116	165200	543578454	1970	1970	1970	1970	0
227	20231116	165100	543578454	1970	1970	1970	1970	0
228	20231116	165000	543578454	1970	1970	1970	1970	0
229	20231116	164900	543578454	1970	1970	1970	1970	0
230	20231116	164800	543578454	1970	1970	1970	1970	0
231	20231116	164700	543578454	1970	1970	1970	1970	0
232	20231116	164600	543578454	1970	1970	1970	1970	0
233	20231116	164500	543578454	1970	1970	1970	1970	0
234	20231116	164400	543578454	1970	1970	1970	1970	0
235	20231116	164300	543578454	1970	1970	1970	1970	0
236	20231116	164200	543578454	1970	1970	1970	1970	0
237	20231116	164100	543578454	1970	1970	1970	1970	0
238	20231116	164000	543578454	1970	1970	1970	1970	0
239	20231116	163900	543578454	1970	1970	1970	1970	0
240	20231116	163800	543578454	1970	1970	1970	1970	0
241	20231116	163700	543578454	1970	1970	1970	1970	0
242	20231116	163600	543578454	1970	1970	1970	1970	2451
243	20231116	163500	543578454	1970	1970	1970	1970	0
244	20231116	163400	543578454	1970	1970	1970	1970	0
245	20231116	163300	543578454	1970	1970	1970	1970	0
246	20231116	163200	543578454	1970	1970	1970	1970	0
247	20231116	163100	543578454	1970	1970	1970	1970	0
248	20231116	163000	543578454	1970	1970	1970	1970	2451
249	20231116	162900	538749984	1975	1975	1975	1975	0
250	20231116	162800	538749984	1975	1975	1975	1975	0
251	20231116	162700	538749984	1975	1975	1975	1975	0
252	20231116	162600	538749984	1975	1975	1975	1975	0
253	20231116	162500	538749984	1975	1975	1975	1975	0
254	20231116	162400	538749984	1975	1975	1975	1975	0
255	20231116	162300	538749984	1975	1975	1975	1975	0
256	20231116	162200	538749984	1975	1975	1975	1975	0
257	20231116	162100	538749984	1975	1975	1975	1975	0
258	20231116	162000	538749984	1975	1975	1975	1975	0
259	20231116	161900	538749984	1975	1975	1975	1975	1
260	20231116	161800	538748009	1970	1976	1976	1970	1948
261	20231116	161700	534908823	1974	1974	1974	1974	767
262	20231116	161600	533394765	1974	1974	1974	1974	2726
263	20231116	161500	528013641	1974	1974	1974	1974	0
264	20231116	161400	528013641	1974	1974	1974	1974	0
265	20231116	161300	528013641	1974	1974	1974	1974	0
266	20231116	161200	528013641	1974	1974	1974	1974	0
267	20231116	161100	528013641	1974	1974	1974	1974	30
268	20231116	161000	527954421	1974	1974	1974	1974	1
269	20231116	160900	527952447	1971	1973	1973	1971	1044
270	20231116	160800	525893456	1973	1973	1973	1973	0
271	20231116	160700	525893456	1973	1973	1973	1973	28
272	20231116	160600	525838212	1973	1973	1973	1973	0
273	20231116	160500	525838212	1973	1973	1973	1973	0
274	20231116	160400	525838212	1973	1973	1973	1973	0
275	20231116	160300	525838212	1973	1974	1974	1973	522
276	20231116	160200	524808054	1976	1976	1976	1976	0
277	20231116	160100	524808054	1976	1976	1976	1976	0
278	20231116	160000	524808054	1976	1976	1976	1976	0
279	20231116	155900	524808054	1976	1976	1976	1976	0
280	20231116	155800	524808054	1976	1976	1976	1976	0
281	20231116	155700	524808054	1976	1977	1977	1976	1010
282	20231116	155600	522811891	1978	1978	1978	1978	0
283	20231116	155500	522811891	1978	1978	1978	1978	845
284	20231116	155400	521140481	1976	1977	1977	1976	147
285	20231116	155300	520850008	1978	1978	1978	1978	32
286	20231116	155200	520786712	1979	1979	1979	1979	1
287	20231116	155100	520784733	1974	1974	1974	1974	0
288	20231116	155000	520784733	1974	1974	1974	1974	0
289	20231116	154900	520784733	1974	1974	1974	1974	0
290	20231116	154800	520784733	1974	1974	1974	1974	0
291	20231116	154700	520784733	1974	1975	1975	1974	520
292	20231116	154600	519757752	1975	1975	1975	1975	250
293	20231116	154500	519264002	1975	1977	1977	1975	2855
294	20231116	154400	513620497	1978	1980	1980	1978	3
295	20231116	154300	513614560	1981	1981	1981	1981	0
296	20231116	154200	513614560	1981	1981	1981	1981	1
297	20231116	154100	513612579	1980	1978	1980	1978	701
298	20231116	154000	512224999	1978	1978	1978	1978	0
299	20231116	153900	512224999	1978	1978	1978	1978	0
300	20231116	153800	512224999	1978	1979	1979	1978	35
301	20231116	153700	512155758	1978	1977	1978	1977	35
302	20231116	153600	512086553	1977	1975	1977	1975	6
303	20231116	153500	512074701	1975	1975	1975	1975	0
304	20231116	153400	512074701	1975	1975	1975	1975	5
305	20231116	153300	512064826	1976	1976	1976	1976	347
306	20231116	153200	511379154	1974	1974	1974	1974	50
307	20231116	153100	511280454	1974	1974	1974	1974	0
308	20231116	153000	511280454	1974	1974	1974	1974	2
309	20231116	152900	511276506	1974	1974	1974	1974	200
310	20231116	152800	510881706	1974	1975	1975	1974	110
311	20231116	152700	510664556	1974	1974	1974	1974	6539
312	20231116	152600	497756570	1972	1973	1973	1972	250
313	20231116	152500	497263455	1974	1974	1974	1974	6148
314	20231116	152400	485127303	1972	1973	1973	1972	2000
315	20231116	152300	481183300	1974	1974	1974	1974	350
316	20231116	152200	480492400	1973	1972	1973	1972	1031
317	20231116	152100	478458305	1972	1972	1972	1972	1
318	20231116	152000	478456333	1972	1973	1973	1972	853
319	20231116	151900	476773664	1973	1973	1973	1973	1090
320	20231116	151800	474623094	1972	1972	1972	1972	357
321	20231116	151700	473919090	1972	1972	1972	1972	1808
322	20231116	151600	470353714	1971	1972	1972	1971	635
323	20231116	151500	469102041	1972	1971	1972	1971	888
324	20231116	151400	467351414	1970	1970	1970	1970	0
325	20231116	151300	467351414	1970	1970	1970	1970	2500
326	20231116	151200	462426414	1969	1969	1969	1969	0
327	20231116	151100	462426414	1969	1969	1969	1969	254
328	20231116	151000	461926288	1966	1966	1966	1966	0
329	20231116	150900	461926288	1966	1966	1966	1966	0
330	20231116	150800	461926288	1966	1966	1966	1966	100
331	20231116	150700	461729688	1966	1966	1966	1966	50
332	20231116	150600	461631388	1966	1966	1966	1966	0
333	20231116	150500	461631388	1966	1966	1966	1966	0
334	20231116	150400	461631388	1966	1967	1967	1966	8612
335	20231116	150300	444697293	1967	1969	1969	1967	1325
336	20231116	150200	442089690	1969	1970	1970	1969	2448
337	20231116	150100	437268308	1973	1973	1973	1973	0
338	20231116	150000	437268308	1973	1973	1973	1973	0
339	20231116	145900	437268308	1973	1973	1973	1973	0
340	20231116	145800	437268308	1973	1973	1973	1973	0
341	20231116	145700	437268308	1973	1973	1973	1973	50
342	20231116	145600	437169658	1973	1973	1973	1973	0
343	20231116	145500	437169658	1973	1973	1973	1973	1
344	20231116	145400	437167685	1974	1974	1974	1974	200
345	20231116	145300	436772885	1974	1973	1974	1973	112
346	20231116	145200	436551808	1974	1974	1974	1974	0
347	20231116	145100	436551808	1974	1974	1974	1974	2
348	20231116	145000	436547860	1970	1970	1970	1970	499
349	20231116	144900	435564830	1974	1974	1974	1974	0
350	20231116	144800	435564830	1974	1974	1974	1974	1987
351	20231116	144700	431642492	1974	1973	1974	1970	11867
352	20231116	144600	408240035	1973	1973	1973	1973	0
353	20231116	144500	408240035	1973	1973	1973	1973	599
354	20231116	144400	407058208	1972	1973	1973	1972	249
355	20231116	144300	406567179	1973	1973	1973	1973	0
356	20231116	144200	406567179	1973	1973	1973	1973	100
357	20231116	144100	406369879	1971	1973	1973	1971	46
358	20231116	144000	406279211	1972	1972	1972	1972	289
359	20231116	143900	405709303	1972	1972	1972	1972	51
360	20231116	143800	405608731	1973	1973	1973	1973	457
361	20231116	143700	404707070	1974	1974	1974	1974	0
362	20231116	143600	404707070	1974	1974	1974	1974	0
363	20231116	143500	404707070	1974	1973	1974	1973	101
364	20231116	143400	404507796	1973	1974	1974	1973	439
365	20231116	143300	403641220	1974	1974	1974	1973	3
366	20231116	143200	403635299	1973	1973	1973	1973	0
367	20231116	143100	403635299	1973	1973	1973	1973	964
368	20231116	143000	401733327	1973	1973	1973	1973	233
369	20231116	142900	401273618	1973	1973	1973	1973	0
370	20231116	142800	401273618	1973	1973	1973	1973	0
371	20231116	142700	401273618	1973	1973	1973	1973	581
372	20231116	142600	400127305	1973	1972	1973	1972	1081
373	20231116	142500	397995071	1972	1972	1972	1972	0
374	20231116	142400	397995071	1972	1972	1972	1972	303
375	20231116	142300	397397555	1970	1970	1970	1970	4
376	20231116	142200	397389675	1970	1970	1970	1970	4534
377	20231116	142100	388457695	1970	1970	1970	1970	66
378	20231116	142000	388327675	1970	1970	1971	1970	567
379	20231116	141900	387210635	1970	1972	1972	1970	1245
380	20231116	141800	384757369	1973	1973	1973	1973	50
381	20231116	141700	384658719	1973	1973	1973	1973	0
382	20231116	141600	384658719	1973	1973	1973	1973	981
383	20231116	141500	382723206	1972	1972	1972	1972	2190
384	20231116	141400	378404526	1972	1972	1972	1972	0
385	20231116	141300	378404526	1972	1971	1972	1971	714
386	20231116	141200	376996732	1971	1971	1971	1971	711
387	20231116	141100	375595351	1970	1970	1970	1970	1000
388	20231116	141000	373625351	1971	1971	1971	1971	13
389	20231116	140900	373599728	1970	1970	1970	1970	0
390	20231116	140800	373599728	1970	1970	1970	1970	1
391	20231116	140700	373597758	1969	1968	1969	1968	101
392	20231116	140600	373398989	1968	1968	1968	1968	3177
393	20231116	140500	367146653	1969	1969	1969	1969	0
394	20231116	140400	367146653	1969	1971	1971	1969	326
395	20231116	140300	366504359	1970	1970	1970	1970	0
396	20231116	140200	366504359	1970	1972	1972	1970	303
397	20231116	140100	365907443	1972	1972	1972	1972	100
398	20231116	140000	365710243	1972	1972	1972	1972	5
399	20231116	135900	365700383	1972	1972	1972	1972	0
400	20231116	135800	365700383	1972	1972	1972	1972	120
401	20231116	135700	365463743	1972	1972	1972	1972	557
402	20231116	135600	364365339	1972	1972	1972	1972	0
403	20231116	135500	364365339	1972	1971	1972	1971	432
404	20231116	135400	363513735	1972	1972	1972	1972	110
405	20231116	135300	363296815	1972	1972	1972	1972	0
406	20231116	135200	363296815	1972	1972	1972	1972	1000
407	20231116	135100	361324815	1972	1970	1972	1970	1783
408	20231116	135000	357809739	1970	1970	1970	1970	0
409	20231116	134900	357809739	1970	1970	1970	1970	1
410	20231116	134800	357807769	1970	1971	1971	1970	1000
411	20231116	134700	355837768	1970	1970	1970	1970	0
412	20231116	134600	355837768	1970	1970	1970	1970	0
413	20231116	134500	355837768	1970	1970	1970	1970	0
414	20231116	134400	355837768	1970	1970	1970	1970	0
415	20231116	134300	355837768	1970	1970	1970	1970	0
416	20231116	134200	355837768	1970	1970	1970	1970	0
417	20231116	134100	355837768	1970	1970	1970	1970	899
418	20231116	134000	354066738	1970	1970	1970	1970	20
419	20231116	133900	354027338	1970	1970	1970	1970	0
420	20231116	133800	354027338	1970	1970	1970	1970	0
421	20231116	133700	354027338	1970	1970	1970	1970	0
422	20231116	133600	354027338	1970	1970	1970	1970	281
423	20231116	133500	353473768	1970	1970	1970	1970	219
424	20231116	133400	353042338	1970	1972	1972	1970	220
425	20231116	133300	352608913	1972	1973	1973	1971	1049
426	20231116	133200	350539245	1973	1973	1973	1973	5
427	20231116	133100	350529380	1974	1974	1974	1974	940
428	20231116	133000	348673820	1974	1974	1974	1974	994
429	20231116	132900	346711664	1974	1974	1974	1974	0
430	20231116	132800	346711664	1974	1974	1974	1974	575
431	20231116	132700	345576614	1974	1974	1974	1973	366
432	20231116	132600	344854230	1974	1974	1974	1974	0
433	20231116	132500	344854230	1974	1974	1974	1974	21
434	20231116	132400	344812776	1974	1974	1974	1974	418
435	20231116	132300	343987644	1974	1974	1974	1974	0
436	20231116	132200	343987644	1974	1974	1974	1974	210
437	20231116	132100	343573104	1974	1973	1974	1973	4401
438	20231116	132000	334889806	1970	1973	1973	1970	564
439	20231116	131900	333777225	1972	1972	1972	1972	906
440	20231116	131800	331990593	1972	1972	1972	1972	1
441	20231116	131700	331988621	1970	1970	1970	1970	0
442	20231116	131600	331988621	1970	1970	1970	1970	0
443	20231116	131500	331988621	1970	1970	1970	1970	0
444	20231116	131400	331988621	1970	1970	1970	1970	100
445	20231116	131300	331791621	1970	1970	1970	1970	0
446	20231116	131200	331791621	1970	1970	1970	1970	0
447	20231116	131100	331791621	1970	1970	1970	1970	0
448	20231116	131000	331791621	1970	1970	1970	1970	306
449	20231116	130900	331188801	1970	1970	1970	1970	200
450	20231116	130800	330794801	1970	1970	1970	1970	966
451	20231116	130700	328891781	1970	1970	1970	1970	4
452	20231116	130600	328883901	1965	1965	1965	1965	0
453	20231116	130500	328883901	1965	1965	1965	1965	0
454	20231116	130400	328883901	1965	1966	1966	1965	598
455	20231116	130300	327708829	1965	1965	1965	1965	200
456	20231116	130200	327315829	1965	1965	1965	1965	6057
457	20231116	130100	315413824	1965	1965	1965	1965	1320
458	20231116	130000	312820024	1964	1964	1964	1964	39
459	20231116	125900	312743428	1965	1965	1965	1965	0
460	20231116	125800	312743428	1965	1965	1965	1965	0
461	20231116	125700	312743428	1965	1965	1965	1965	5
462	20231116	125600	312733603	1965	1965	1965	1965	20
463	20231116	125500	312694303	1965	1965	1965	1965	0
464	20231116	125400	312694303	1965	1965	1965	1965	866
465	20231116	125300	310992613	1961	1961	1961	1960	4697
466	20231116	125200	301783196	1961	1961	1961	1961	1
467	20231116	125100	301781235	1959	1959	1959	1959	0
468	20231116	125000	301781235	1959	1959	1959	1959	0
469	20231116	124900	301781235	1959	1959	1959	1959	0
470	20231116	124800	301781235	1959	1959	1959	1959	0
471	20231116	124700	301781235	1959	1960	1960	1959	2055
472	20231116	124600	297753582	1961	1961	1961	1961	2169
473	20231116	124500	293500173	1962	1963	1963	1962	3641
474	20231116	124400	286354725	1963	1965	1965	1963	2203
475	20231116	124300	282027010	1965	1965	1965	1965	0
476	20231116	124200	282027010	1965	1965	1965	1965	0
477	20231116	124100	282027010	1965	1965	1965	1965	1000
478	20231116	124000	280062010	1965	1965	1965	1965	1000
479	20231116	123900	278097010	1965	1965	1965	1965	1000
480	20231116	123800	276132010	1964	1964	1964	1964	0
481	20231116	123700	276132010	1964	1964	1964	1964	112
482	20231116	123600	275912042	1963	1963	1963	1963	0
483	20231116	123500	275912042	1963	1963	1963	1963	115
484	20231116	123400	275686297	1963	1963	1963	1963	250
485	20231116	123300	275195547	1963	1963	1963	1963	1000
486	20231116	123200	273232547	1963	1966	1966	1963	6600
487	20231116	123100	260264501	1967	1967	1967	1967	0
488	20231116	123000	260264501	1967	1969	1969	1967	4793
489	20231116	122900	250833362	1970	1971	1971	1970	2000
490	20231116	122800	246893029	1972	1972	1972	1972	0
491	20231116	122700	246893029	1972	1974	1974	1972	1105
492	20231116	122600	244713765	1974	1973	1974	1973	209
493	20231116	122500	244301215	1973	1973	1973	1973	1217
494	20231116	122400	241900074	1974	1974	1974	1974	636
495	20231116	122300	240644610	1975	1975	1975	1975	0
496	20231116	122200	240644610	1975	1975	1975	1975	369
497	20231116	122100	239915835	1974	1975	1975	1974	10
498	20231116	122000	239896090	1972	1972	1972	1972	0
499	20231116	121900	239896090	1972	1972	1972	1972	0
500	20231116	121800	239896090	1972	1972	1972	1972	0
501	20231116	121700	239896090	1972	1972	1972	1972	0
502	20231116	121600	239896090	1972	1972	1972	1972	0
503	20231116	121500	239896090	1972	1972	1972	1972	100
504	20231116	121400	239698890	1972	1972	1972	1972	0
505	20231116	121300	239698890	1972	1972	1972	1972	100
506	20231116	121200	239501690	1972	1972	1972	1972	0
507	20231116	121100	239501690	1972	1972	1972	1972	218
508	20231116	121000	239071794	1976	1976	1976	1976	0
509	20231116	120900	239071794	1976	1976	1976	1976	0
510	20231116	120800	239071794	1976	1976	1976	1976	0
511	20231116	120700	239071794	1976	1976	1976	1976	52
512	20231116	120600	238969042	1976	1976	1976	1976	0
513	20231116	120500	238969042	1976	1976	1976	1976	0
514	20231116	120400	238969042	1976	1976	1976	1976	0
515	20231116	120300	238969042	1976	1976	1976	1976	0
516	20231116	120200	238969042	1976	1973	1976	1973	2
517	20231116	120100	238965093	1976	1976	1976	1976	10
518	20231116	120000	238945333	1976	1976	1976	1976	0
519	20231116	115900	238945333	1976	1976	1976	1976	0
520	20231116	115800	238945333	1976	1976	1976	1976	10
521	20231116	115700	238925573	1972	1972	1972	1972	126
522	20231116	115600	238677101	1977	1977	1977	1977	3
523	20231116	115500	238671170	1977	1977	1977	1977	0
524	20231116	115400	238671170	1977	1977	1977	1977	0
525	20231116	115300	238671170	1977	1977	1977	1977	400
526	20231116	115200	237880370	1977	1977	1977	1977	195
527	20231116	115100	237494855	1977	1978	1979	1977	972
528	20231116	115000	235572344	1977	1977	1977	1977	430
529	20231116	114900	234722234	1977	1973	1977	1969	7308
530	20231116	114800	220293567	1969	1969	1969	1969	4964
531	20231116	114700	210519451	1969	1969	1969	1969	0
532	20231116	114600	210519451	1969	1974	1974	1969	1005
533	20231116	114500	208540581	1970	1970	1970	1970	1500
534	20231116	114400	205585581	1970	1970	1970	1970	300
535	20231116	114300	204994581	1969	1969	1969	1969	0
536	20231116	114200	204994581	1969	1969	1969	1969	0
537	20231116	114100	204994581	1969	1969	1970	1969	5000
538	20231116	114000	195149281	1969	1971	1971	1969	212
539	20231116	113900	194731638	1972	1972	1972	1972	0
540	20231116	113800	194731638	1972	1972	1972	1972	50
541	20231116	113700	194633038	1972	1972	1972	1972	794
542	20231116	113600	193067270	1975	1975	1975	1975	3
543	20231116	113500	193061345	1975	1972	1975	1972	1695
544	20231116	113400	189717652	1972	1969	1972	1969	1679
545	20231116	113300	186409654	1970	1970	1970	1970	962
546	20231116	113200	184514514	1970	1970	1970	1970	509
547	20231116	113100	183511784	1968	1968	1968	1968	0
548	20231116	113000	183511784	1968	1968	1968	1968	233
549	20231116	112900	183053240	1968	1968	1968	1968	100
550	20231116	112800	182856440	1968	1971	1971	1968	265
551	20231116	112700	182334687	1970	1973	1973	1970	252
552	20231116	112600	181838241	1973	1973	1973	1973	10
553	20231116	112500	181818511	1971	1971	1971	1971	0
554	20231116	112400	181818511	1971	1971	1971	1971	1000
555	20231116	112300	179847511	1971	1971	1971	1971	529
556	20231116	112200	178804852	1971	1975	1975	1971	13
557	20231116	112100	178779221	1973	1973	1973	1973	0
558	20231116	112000	178779221	1973	1973	1973	1973	0
559	20231116	111900	178779221	1973	1973	1973	1973	100
560	20231116	111800	178581921	1974	1973	1974	1973	101
561	20231116	111700	178382647	1972	1971	1972	1971	700
562	20231116	111600	177002547	1975	1975	1975	1975	0
563	20231116	111500	177002547	1975	1975	1975	1975	0
564	20231116	111400	177002547	1975	1975	1975	1975	500
565	20231116	111300	176015047	1975	1975	1975	1975	0
566	20231116	111200	176015047	1975	1965	1975	1965	7
567	20231116	111100	176001242	1964	1968	1977	1963	2015
568	20231116	111000	172024688	1968	1968	1968	1968	1
569	20231116	110900	172022720	1968	1968	1968	1968	603
570	20231116	110800	170836016	1968	1968	1968	1968	50
571	20231116	110700	170737616	1969	1969	1969	1969	0
572	20231116	110600	170737616	1969	1960	1969	1960	5751
573	20231116	110500	159465647	1960	1963	1963	1960	1500
574	20231116	110400	156524220	1963	1963	1963	1963	1
575	20231116	110300	156522257	1963	1963	1963	1963	142
576	20231116	110200	156243511	1962	1967	1967	1962	4642
577	20231116	110100	147124571	1967	1967	1967	1967	76
578	20231116	110000	146975079	1970	1970	1970	1970	18
579	20231116	105900	146939619	1970	1968	1970	1968	111
580	20231116	105800	146721019	1968	1967	1968	1967	2
581	20231116	105700	146717084	1966	1965	1966	1965	2
582	20231116	105600	146713153	1964	1964	1964	1964	12
583	20231116	105500	146689585	1969	1969	1969	1969	6
584	20231116	105400	146677771	1960	1962	1962	1960	2613
585	20231116	105300	141555590	1962	1962	1962	1962	2130
586	20231116	105200	137376530	1962	1967	1967	1962	4860
587	20231116	105100	127838269	1968	1970	1970	1968	40
588	20231116	105000	127759509	1972	1965	1972	1965	47
589	20231116	104900	127667140	1964	1964	1964	1964	28
590	20231116	104800	127612148	1970	1966	1971	1965	1485
591	20231116	104700	124685850	1966	1965	1966	1965	1002
592	20231116	104600	122716918	1965	1964	1973	1964	196
593	20231116	104500	122331934	1963	1964	1964	1963	4861
594	20231116	104400	112789565	1963	1963	1965	1963	275
595	20231116	104300	112249684	1963	1968	1968	1962	4421
596	20231116	104200	103569492	1967	1967	1967	1967	1
597	20231116	104100	103567525	1978	1967	1978	1967	539
598	20231116	104000	102502216	1966	1964	1966	1964	481
599	20231116	103900	101556572	1964	1966	1966	1964	1269
600	20231116	103800	99063827	1966	1972	1972	1965	4899
601	20231116	103700	89416575	1972	1974	1974	1972	933
602	20231116	103600	87576647	1973	1975	1975	1973	109
603	20231116	103500	87361524	1976	1975	1976	1975	12
604	20231116	103400	87337813	1977	1976	1979	1976	15
605	20231116	103300	87308146	1975	1978	1979	1975	7
606	20231116	103200	87294302	1980	1973	1980	1973	110
607	20231116	103100	87077242	1973	1973	1973	1973	14
608	20231116	103000	87049620	1971	1977	1977	1971	529
609	20231116	102900	86006482	1978	1980	1981	1978	750
610	20231116	102800	84521532	1980	1980	1980	1980	13
611	20231116	102700	84495792	1981	1981	1981	1981	0
612	20231116	102600	84495792	1981	1980	1981	1980	500
613	20231116	102500	83505397	1982	1982	1982	1982	0
614	20231116	102400	83505397	1982	1982	1982	1982	0
615	20231116	102300	83505397	1982	1982	1982	1982	1
616	20231116	102200	83503415	1983	1983	1983	1983	1
617	20231116	102100	83501432	1983	1983	1983	1983	6
618	20231116	102000	83489534	1976	1984	1984	1976	128
619	20231116	101900	83236206	1985	1985	1985	1985	488
620	20231116	101800	82267526	1985	1985	1985	1985	156
621	20231116	101700	81957866	1985	1977	1986	1977	309
622	20231116	101600	81345728	1975	1979	1979	1971	1422
623	20231116	101500	78533752	1979	1979	1979	1979	0
624	20231116	101400	78533752	1979	1979	1979	1979	702
625	20231116	101300	77144494	1979	1980	1980	1979	113
626	20231116	101200	76920854	1980	1989	1989	1980	2368
627	20231116	101100	72230590	1988	1981	1988	1981	1220
628	20231116	101000	69806157	1978	1987	1987	1978	1601
629	20231116	100900	66635174	1980	1987	1987	1980	1145
630	20231116	100800	64367108	1987	1978	1989	1978	314
631	20231116	100700	63743295	1978	1990	1990	1978	839
632	20231116	100600	62077453	1993	1994	1994	1977	2490
633	20231116	100500	57119010	1994	1983	1995	1983	8443
634	20231116	100400	40319044	1964	1974	1985	1964	10445
635	20231116	100300	19691439	1967	1967	1967	1967	527
636	20231116	100200	18654830	1966	1966	1966	1966	801
637	20231116	100100	17080064	1966	1975	1975	1966	1220
638	20231116	100000	14681454	1966	1970	1976	1966	3852