KissMeData/355150/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211300	112270022	1969	1969	1969	1969	106
3	20231108	211200	112270022	1969	1969	1969	1969	0
4	20231108	211100	112270022	1969	1969	1969	1969	0
5	20231108	211000	112270022	1969	1969	1969	1969	0
6	20231108	210900	112270022	1969	1969	1969	1969	0
7	20231108	210800	112270022	1969	1969	1969	1969	0
8	20231108	210700	112270022	1969	1969	1969	1969	0
9	20231108	210600	112270022	1969	1969	1969	1969	0
10	20231108	210500	112270022	1969	1969	1969	1969	0
11	20231108	210400	112270022	1969	1969	1969	1969	0
12	20231108	210300	112270022	1969	1969	1969	1969	0
13	20231108	210200	112270022	1969	1969	1969	1969	0
14	20231108	210100	112270022	1969	1969	1969	1969	0
15	20231108	210000	112270022	1969	1969	1969	1969	0
16	20231108	205900	112270022	1969	1969	1969	1969	0
17	20231108	205800	112270022	1969	1969	1969	1969	0
18	20231108	205700	112270022	1969	1969	1969	1969	0
19	20231108	205600	112270022	1969	1969	1969	1969	0
20	20231108	205500	112270022	1969	1969	1969	1969	0
21	20231108	205400	112270022	1969	1969	1969	1969	0
22	20231108	205300	112270022	1969	1969	1969	1969	0
23	20231108	205200	112270022	1969	1969	1969	1969	0
24	20231108	205100	112270022	1969	1969	1969	1969	0
25	20231108	205000	112270022	1969	1969	1969	1969	0
26	20231108	204900	112270022	1969	1969	1969	1969	0
27	20231108	204800	112270022	1969	1969	1969	1969	0
28	20231108	204700	112270022	1969	1969	1969	1969	0
29	20231108	204600	112270022	1969	1969	1969	1969	0
30	20231108	204500	112270022	1969	1969	1969	1969	0
31	20231108	204400	112270022	1969	1969	1969	1969	0
32	20231108	204300	112270022	1969	1969	1969	1969	106
33	20231108	204200	112270022	1969	1969	1969	1969	0
34	20231108	204100	112270022	1969	1969	1969	1969	0
35	20231108	204000	112270022	1969	1969	1969	1969	0
36	20231108	203900	112270022	1969	1969	1969	1969	0
37	20231108	203800	112270022	1969	1969	1969	1969	0
38	20231108	203700	112270022	1969	1969	1969	1969	0
39	20231108	203600	112270022	1969	1969	1969	1969	0
40	20231108	203500	112270022	1969	1969	1969	1969	0
41	20231108	203400	112270022	1969	1969	1969	1969	0
42	20231108	203300	112270022	1969	1969	1969	1969	0
43	20231108	203200	112270022	1969	1969	1969	1969	0
44	20231108	203100	112270022	1969	1969	1969	1969	0
45	20231108	203000	112270022	1969	1969	1969	1969	0
46	20231108	202900	112270022	1969	1969	1969	1969	0
47	20231108	202800	112270022	1969	1969	1969	1969	0
48	20231108	202700	112270022	1969	1969	1969	1969	0
49	20231108	202600	112270022	1969	1969	1969	1969	0
50	20231108	202500	112270022	1969	1969	1969	1969	0
51	20231108	202400	112270022	1969	1969	1969	1969	0
52	20231108	202300	112270022	1969	1969	1969	1969	0
53	20231108	202200	112270022	1969	1969	1969	1969	0
54	20231108	202100	112270022	1969	1969	1969	1969	0
55	20231108	202000	112270022	1969	1969	1969	1969	0
56	20231108	201900	112270022	1969	1969	1969	1969	0
57	20231108	201800	112270022	1969	1969	1969	1969	0
58	20231108	201700	112270022	1969	1969	1969	1969	0
59	20231108	201600	112270022	1969	1969	1969	1969	0
60	20231108	201500	112270022	1969	1969	1969	1969	0
61	20231108	201400	112270022	1969	1969	1969	1969	0
62	20231108	201300	112270022	1969	1969	1969	1969	106
63	20231108	201200	112270022	1969	1969	1969	1969	0
64	20231108	201100	112270022	1969	1969	1969	1969	0
65	20231108	201000	112270022	1969	1969	1969	1969	0
66	20231108	200900	112270022	1969	1969	1969	1969	0
67	20231108	200800	112270022	1969	1969	1969	1969	0
68	20231108	200700	112270022	1969	1969	1969	1969	0
69	20231108	200600	112270022	1969	1969	1969	1969	0
70	20231108	200500	112270022	1969	1969	1969	1969	0
71	20231108	200400	112270022	1969	1969	1969	1969	0
72	20231108	200300	112270022	1969	1969	1969	1969	0
73	20231108	200200	112270022	1969	1969	1969	1969	0
74	20231108	200100	112270022	1969	1969	1969	1969	0
75	20231108	200000	112270022	1969	1969	1969	1969	0
76	20231108	195900	112270022	1969	1969	1969	1969	0
77	20231108	195800	112270022	1969	1969	1969	1969	0
78	20231108	195700	112270022	1969	1969	1969	1969	0
79	20231108	195600	112270022	1969	1969	1969	1969	0
80	20231108	195500	112270022	1969	1969	1969	1969	0
81	20231108	195400	112270022	1969	1969	1969	1969	0
82	20231108	195300	112270022	1969	1969	1969	1969	0
83	20231108	195200	112270022	1969	1969	1969	1969	0
84	20231108	195100	112270022	1969	1969	1969	1969	0
85	20231108	195000	112270022	1969	1969	1969	1969	0
86	20231108	194900	112270022	1969	1969	1969	1969	0
87	20231108	194800	112270022	1969	1969	1969	1969	0
88	20231108	194700	112270022	1969	1969	1969	1969	0
89	20231108	194600	112270022	1969	1969	1969	1969	0
90	20231108	194500	112270022	1969	1969	1969	1969	0
91	20231108	194400	112270022	1969	1969	1969	1969	0
92	20231108	194300	112270022	1969	1969	1969	1969	106
93	20231108	194200	112270022	1969	1969	1969	1969	0
94	20231108	194100	112270022	1969	1969	1969	1969	0
95	20231108	194000	112270022	1969	1969	1969	1969	0
96	20231108	193900	112270022	1969	1969	1969	1969	0
97	20231108	193800	112270022	1969	1969	1969	1969	0
98	20231108	193700	112270022	1969	1969	1969	1969	0
99	20231108	193600	112270022	1969	1969	1969	1969	0
100	20231108	193500	112270022	1969	1969	1969	1969	0
101	20231108	193400	112270022	1969	1969	1969	1969	0
102	20231108	193300	112270022	1969	1969	1969	1969	0
103	20231108	193200	112270022	1969	1969	1969	1969	0
104	20231108	193100	112270022	1969	1969	1969	1969	0
105	20231108	193000	112270022	1969	1969	1969	1969	0
106	20231108	192900	112270022	1969	1969	1969	1969	0
107	20231108	192800	112270022	1969	1969	1969	1969	0
108	20231108	192700	112270022	1969	1969	1969	1969	0
109	20231108	192600	112270022	1969	1969	1969	1969	0
110	20231108	192500	112270022	1969	1969	1969	1969	0
111	20231108	192400	112270022	1969	1969	1969	1969	0
112	20231108	192300	112270022	1969	1969	1969	1969	0
113	20231108	192200	112270022	1969	1969	1969	1969	0
114	20231108	192100	112270022	1969	1969	1969	1969	0
115	20231108	192000	112270022	1969	1969	1969	1969	0
116	20231108	191900	112270022	1969	1969	1969	1969	0
117	20231108	191800	112270022	1969	1969	1969	1969	0
118	20231108	191700	112270022	1969	1969	1969	1969	0
119	20231108	191600	112270022	1969	1969	1969	1969	0
120	20231108	191500	112270022	1969	1969	1969	1969	0
121	20231108	191400	112270022	1969	1969	1969	1969	0
122	20231108	191300	112270022	1969	1969	1969	1969	106
123	20231108	191200	112270022	1969	1969	1969	1969	0
124	20231108	191100	112270022	1969	1969	1969	1969	0
125	20231108	191000	112270022	1969	1969	1969	1969	0
126	20231108	190900	112270022	1969	1969	1969	1969	0
127	20231108	190800	112270022	1969	1969	1969	1969	0
128	20231108	190700	112270022	1969	1969	1969	1969	0
129	20231108	190600	112270022	1969	1969	1969	1969	0
130	20231108	190500	112270022	1969	1969	1969	1969	0
131	20231108	190400	112270022	1969	1969	1969	1969	0
132	20231108	190300	112270022	1969	1969	1969	1969	0
133	20231108	190200	112270022	1969	1969	1969	1969	0
134	20231108	190100	112270022	1969	1969	1969	1969	0
135	20231108	190000	112270022	1969	1969	1969	1969	0
136	20231108	185900	112270022	1969	1969	1969	1969	0
137	20231108	185800	112270022	1969	1969	1969	1969	0
138	20231108	185700	112270022	1969	1969	1969	1969	0
139	20231108	185600	112270022	1969	1969	1969	1969	0
140	20231108	185500	112270022	1969	1969	1969	1969	0
141	20231108	185400	112270022	1969	1969	1969	1969	0
142	20231108	185300	112270022	1969	1969	1969	1969	0
143	20231108	185200	112270022	1969	1969	1969	1969	0
144	20231108	185100	112270022	1969	1969	1969	1969	0
145	20231108	185000	112270022	1969	1969	1969	1969	0
146	20231108	184900	112270022	1969	1969	1969	1969	0
147	20231108	184800	112270022	1969	1969	1969	1969	0
148	20231108	184700	112270022	1969	1969	1969	1969	0
149	20231108	184600	112270022	1969	1969	1969	1969	0
150	20231108	184500	112270022	1969	1969	1969	1969	0
151	20231108	184400	112270022	1969	1969	1969	1969	0
152	20231108	184300	112270022	1969	1969	1969	1969	106
153	20231108	184200	112270022	1969	1969	1969	1969	0
154	20231108	184100	112270022	1969	1969	1969	1969	0
155	20231108	184000	112270022	1969	1969	1969	1969	0
156	20231108	183900	112270022	1969	1969	1969	1969	0
157	20231108	183800	112270022	1969	1969	1969	1969	0
158	20231108	183700	112270022	1969	1969	1969	1969	0
159	20231108	183600	112270022	1969	1969	1969	1969	0
160	20231108	183500	112270022	1969	1969	1969	1969	0
161	20231108	183400	112270022	1969	1969	1969	1969	0
162	20231108	183300	112270022	1969	1969	1969	1969	0
163	20231108	183200	112270022	1969	1969	1969	1969	0
164	20231108	183100	112270022	1969	1969	1969	1969	0
165	20231108	183000	112270022	1969	1969	1969	1969	0
166	20231108	182900	112270022	1969	1969	1969	1969	0
167	20231108	182800	112270022	1969	1969	1969	1969	0
168	20231108	182700	112270022	1969	1969	1969	1969	0
169	20231108	182600	112270022	1969	1969	1969	1969	0
170	20231108	182500	112270022	1969	1969	1969	1969	0
171	20231108	182400	112270022	1969	1969	1969	1969	0
172	20231108	182300	112270022	1969	1969	1969	1969	0
173	20231108	182200	112270022	1969	1969	1969	1969	0
174	20231108	182100	112270022	1969	1969	1969	1969	0
175	20231108	182000	112270022	1969	1969	1969	1969	0
176	20231108	181900	112270022	1969	1969	1969	1969	0
177	20231108	181800	112270022	1969	1969	1969	1969	0
178	20231108	181700	112270022	1969	1969	1969	1969	0
179	20231108	181600	112270022	1969	1969	1969	1969	0
180	20231108	181500	112270022	1969	1969	1969	1969	0
181	20231108	181400	112270022	1969	1969	1969	1969	0
182	20231108	181300	112270022	1969	1969	1969	1969	106
183	20231108	181200	112270022	1969	1969	1969	1969	0
184	20231108	181100	112270022	1969	1969	1969	1969	0
185	20231108	181000	112270022	1969	1969	1969	1969	0
186	20231108	180900	112270022	1969	1969	1969	1969	0
187	20231108	180800	112270022	1969	1969	1969	1969	0
188	20231108	180700	112270022	1969	1969	1969	1969	0
189	20231108	180600	112270022	1969	1969	1969	1969	0
190	20231108	180500	112270022	1969	1969	1969	1969	0
191	20231108	180400	112270022	1969	1969	1969	1969	0
192	20231108	180300	112270022	1969	1969	1969	1969	0
193	20231108	180200	112270022	1969	1969	1969	1969	0
194	20231108	180100	112270022	1969	1969	1969	1969	0
195	20231108	180000	112270022	1969	1969	1969	1969	0
196	20231108	175900	112270022	1969	1969	1969	1969	0
197	20231108	175800	112270022	1969	1969	1969	1969	0
198	20231108	175700	112270022	1969	1969	1969	1969	0
199	20231108	175600	112270022	1969	1969	1969	1969	0
200	20231108	175500	112270022	1969	1969	1969	1969	0
201	20231108	175400	112270022	1969	1969	1969	1969	0
202	20231108	175300	112270022	1969	1969	1969	1969	0
203	20231108	175200	112270022	1969	1969	1969	1969	0
204	20231108	175100	112270022	1969	1969	1969	1969	0
205	20231108	175000	112270022	1969	1969	1969	1969	0
206	20231108	174900	112270022	1969	1969	1969	1969	0
207	20231108	174800	112270022	1969	1969	1969	1969	0
208	20231108	174700	112270022	1969	1969	1969	1969	0
209	20231108	174600	112270022	1969	1969	1969	1969	0
210	20231108	174500	112270022	1969	1969	1969	1969	0
211	20231108	174400	112270022	1969	1969	1969	1969	0
212	20231108	174300	112270022	1969	1969	1969	1969	106
213	20231108	174200	112270022	1969	1969	1969	1969	0
214	20231108	174100	112270022	1969	1969	1969	1969	0
215	20231108	174000	112270022	1969	1969	1969	1969	0
216	20231108	173900	112270022	1969	1969	1969	1969	0
217	20231108	173800	112270022	1969	1969	1969	1969	0
218	20231108	173700	112270022	1969	1969	1969	1969	0
219	20231108	173600	112270022	1969	1969	1969	1969	0
220	20231108	173500	112270022	1969	1969	1969	1969	0
221	20231108	173400	112270022	1969	1969	1969	1969	0
222	20231108	173300	112270022	1969	1969	1969	1969	0
223	20231108	173200	112270022	1969	1969	1969	1969	0
224	20231108	173100	112270022	1969	1969	1969	1969	0
225	20231108	173000	112270022	1969	1969	1969	1969	0
226	20231108	172900	112270022	1969	1969	1969	1969	0
227	20231108	172800	112270022	1969	1969	1969	1969	0
228	20231108	172700	112270022	1969	1969	1969	1969	0
229	20231108	172600	112270022	1969	1969	1969	1969	0
230	20231108	172500	112270022	1969	1969	1969	1969	0
231	20231108	172400	112270022	1969	1969	1969	1969	0
232	20231108	172300	112270022	1969	1969	1969	1969	0
233	20231108	172200	112270022	1969	1969	1969	1969	0
234	20231108	172100	112270022	1969	1969	1969	1969	0
235	20231108	172000	112270022	1969	1969	1969	1969	0
236	20231108	171900	112270022	1969	1969	1969	1969	0
237	20231108	171800	112270022	1969	1969	1969	1969	0
238	20231108	171700	112270022	1969	1969	1969	1969	0
239	20231108	171600	112270022	1969	1969	1969	1969	0
240	20231108	171500	112270022	1969	1969	1969	1969	0
241	20231108	171400	112270022	1969	1969	1969	1969	0
242	20231108	171300	112270022	1969	1969	1969	1969	106
243	20231108	171200	112270022	1969	1969	1969	1969	0
244	20231108	171100	112270022	1969	1969	1969	1969	0
245	20231108	171000	112270022	1969	1969	1969	1969	0
246	20231108	170900	112270022	1969	1969	1969	1969	0
247	20231108	170800	112270022	1969	1969	1969	1969	0
248	20231108	170700	112270022	1969	1969	1969	1969	0
249	20231108	170600	112270022	1969	1969	1969	1969	0
250	20231108	170500	112270022	1969	1969	1969	1969	0
251	20231108	170400	112270022	1969	1969	1969	1969	0
252	20231108	170300	112270022	1969	1969	1969	1969	0
253	20231108	170200	112270022	1969	1969	1969	1969	0
254	20231108	170100	112270022	1969	1969	1969	1969	0
255	20231108	170000	112270022	1969	1969	1969	1969	0
256	20231108	165900	112270022	1969	1969	1969	1969	0
257	20231108	165800	112270022	1969	1969	1969	1969	0
258	20231108	165700	112270022	1969	1969	1969	1969	0
259	20231108	165600	112270022	1969	1969	1969	1969	0
260	20231108	165500	112270022	1969	1969	1969	1969	0
261	20231108	165400	112270022	1969	1969	1969	1969	0
262	20231108	165300	112270022	1969	1969	1969	1969	0
263	20231108	165200	112270022	1969	1969	1969	1969	0
264	20231108	165100	112270022	1969	1969	1969	1969	0
265	20231108	165000	112270022	1969	1969	1969	1969	0
266	20231108	164900	112270022	1969	1969	1969	1969	0
267	20231108	164800	112270022	1969	1969	1969	1969	0
268	20231108	164700	112270022	1969	1969	1969	1969	0
269	20231108	164600	112270022	1969	1969	1969	1969	0
270	20231108	164500	112270022	1969	1969	1969	1969	0
271	20231108	164400	112270022	1969	1969	1969	1969	0
272	20231108	164300	112270022	1969	1969	1969	1969	106
273	20231108	164200	112270022	1969	1969	1969	1969	0
274	20231108	164100	112270022	1969	1969	1969	1969	0
275	20231108	164000	112270022	1969	1969	1969	1969	0
276	20231108	163900	112270022	1969	1969	1969	1969	0
277	20231108	163800	112270022	1969	1969	1969	1969	0
278	20231108	163700	112270022	1969	1969	1969	1969	0
279	20231108	163600	112270022	1969	1969	1969	1969	0
280	20231108	163500	112270022	1969	1969	1969	1969	0
281	20231108	163400	112270022	1969	1969	1969	1969	0
282	20231108	163300	112270022	1969	1969	1969	1969	0
283	20231108	163200	112270022	1969	1969	1969	1969	0
284	20231108	163100	112270022	1969	1969	1969	1969	0
285	20231108	163000	112270022	1969	1969	1969	1969	0
286	20231108	162900	112270022	1969	1969	1969	1969	0
287	20231108	162800	112270022	1969	1969	1969	1969	0
288	20231108	162700	112270022	1969	1969	1969	1969	0
289	20231108	162600	112270022	1969	1969	1969	1969	0
290	20231108	162500	112270022	1969	1969	1969	1969	0
291	20231108	162400	112270022	1969	1969	1969	1969	0
292	20231108	162300	112270022	1969	1969	1969	1969	0
293	20231108	162200	112270022	1969	1969	1969	1969	0
294	20231108	162100	112270022	1969	1969	1969	1969	0
295	20231108	162000	112270022	1969	1969	1969	1969	0
296	20231108	161900	112270022	1969	1969	1969	1969	0
297	20231108	161800	112270022	1969	1969	1969	1969	0
298	20231108	161700	112270022	1969	1969	1969	1969	0
299	20231108	161600	112270022	1969	1969	1969	1969	0
300	20231108	161500	112270022	1969	1969	1969	1969	0
301	20231108	161400	112270022	1969	1969	1969	1969	0
302	20231108	161300	112270022	1969	1969	1969	1969	106
303	20231108	161200	112270022	1969	1969	1969	1969	0
304	20231108	161100	112270022	1969	1969	1969	1969	0
305	20231108	161000	112270022	1969	1969	1969	1969	0
306	20231108	160900	112270022	1969	1969	1969	1969	0
307	20231108	160800	112270022	1969	1969	1969	1969	0
308	20231108	160700	112270022	1969	1969	1969	1969	0
309	20231108	160600	112270022	1969	1969	1969	1969	0
310	20231108	160500	112270022	1969	1969	1969	1969	0
311	20231108	160400	112270022	1969	1969	1969	1969	0
312	20231108	160300	112270022	1969	1969	1969	1969	0
313	20231108	160200	112270022	1969	1969	1969	1969	0
314	20231108	160100	112270022	1969	1969	1969	1969	0
315	20231108	160000	112270022	1969	1969	1969	1969	0
316	20231108	155900	112270022	1969	1969	1969	1969	0
317	20231108	155800	112270022	1969	1969	1969	1969	0
318	20231108	155700	112270022	1969	1969	1969	1969	0
319	20231108	155600	112270022	1969	1969	1969	1969	0
320	20231108	155500	112270022	1969	1969	1969	1969	0
321	20231108	155400	112270022	1969	1969	1969	1969	0
322	20231108	155300	112270022	1969	1969	1969	1969	0
323	20231108	155200	112270022	1969	1969	1969	1969	0
324	20231108	155100	112270022	1969	1969	1969	1969	0
325	20231108	155000	112270022	1969	1969	1969	1969	0
326	20231108	154900	112270022	1969	1969	1969	1969	0
327	20231108	154800	112270022	1969	1969	1969	1969	0
328	20231108	154700	112270022	1969	1969	1969	1969	0
329	20231108	154600	112270022	1969	1969	1969	1969	0
330	20231108	154500	112270022	1969	1969	1969	1969	0
331	20231108	154400	112270022	1969	1969	1969	1969	0
332	20231108	154300	112270022	1969	1969	1969	1969	106
333	20231108	154200	112270022	1969	1969	1969	1969	0
334	20231108	154100	112270022	1969	1969	1969	1969	0
335	20231108	154000	112270022	1969	1969	1969	1969	0
336	20231108	153900	112270022	1969	1969	1969	1969	0
337	20231108	153800	112270022	1969	1969	1969	1969	0
338	20231108	153700	112270022	1969	1969	1969	1969	0
339	20231108	153600	112270022	1969	1969	1969	1969	0
340	20231108	153500	112270022	1969	1969	1969	1969	0
341	20231108	153400	112270022	1969	1969	1969	1969	0
342	20231108	153300	112270022	1969	1969	1969	1969	0
343	20231108	153200	112270022	1969	1969	1969	1969	0
344	20231108	153100	112270022	1969	1969	1969	1969	0
345	20231108	153000	112270022	1969	1969	1969	1969	106
346	20231108	152900	112061308	1950	1950	1950	1950	0
347	20231108	152800	112061308	1950	1950	1950	1950	0
348	20231108	152700	112061308	1950	1950	1950	1950	0
349	20231108	152600	112061308	1950	1950	1950	1950	0
350	20231108	152500	112061308	1950	1950	1950	1950	0
351	20231108	152400	112061308	1950	1950	1950	1950	0
352	20231108	152300	112061308	1950	1950	1950	1950	0
353	20231108	152200	112061308	1950	1950	1950	1950	0
354	20231108	152100	112061308	1950	1950	1950	1950	0
355	20231108	152000	112061308	1950	1950	1950	1950	0
356	20231108	151900	112061308	1950	1950	1950	1950	0
357	20231108	151800	112061308	1950	1950	1950	1950	100
358	20231108	151700	111866308	1950	1950	1950	1950	1733
359	20231108	151600	108486958	1950	1950	1950	1950	3
360	20231108	151500	108481108	1950	1950	1950	1950	104
361	20231108	151400	108278308	1950	1950	1950	1950	2
362	20231108	151300	108274408	1950	1950	1950	1950	1
363	20231108	151200	108272458	1940	1940	1940	1940	0
364	20231108	151100	108272458	1940	1940	1940	1940	10
365	20231108	151000	108253058	1939	1939	1939	1939	5
366	20231108	150900	108243363	1950	1950	1950	1950	100
367	20231108	150800	108048363	1950	1950	1950	1950	10
368	20231108	150700	108028863	1960	1960	1960	1960	6
369	20231108	150600	108017103	1939	1940	1940	1939	56
370	20231108	150500	107908508	1953	1953	1953	1953	0
371	20231108	150400	107908508	1953	1953	1953	1953	0
372	20231108	150300	107908508	1953	1953	1953	1953	60
373	20231108	150200	107791328	1953	1953	1953	1953	0
374	20231108	150100	107791328	1953	1953	1953	1953	0
375	20231108	150000	107791328	1953	1953	1953	1953	0
376	20231108	145900	107791328	1953	1953	1953	1953	0
377	20231108	145800	107791328	1953	1953	1953	1953	85
378	20231108	145700	107625323	1953	1953	1953	1953	0
379	20231108	145600	107625323	1953	1951	1953	1951	500
380	20231108	145500	106648864	1954	1954	1954	1954	0
381	20231108	145400	106648864	1954	1954	1954	1954	0
382	20231108	145300	106648864	1954	1954	1954	1954	0
383	20231108	145200	106648864	1954	1954	1954	1954	0
384	20231108	145100	106648864	1954	1954	1954	1954	0
385	20231108	145000	106648864	1954	1954	1954	1954	0
386	20231108	144900	106648864	1954	1954	1954	1954	1
387	20231108	144800	106646910	1938	1938	1938	1938	0
388	20231108	144700	106646910	1938	1941	1941	1938	22
389	20231108	144600	106604271	1938	1939	1939	1938	514
390	20231108	144500	105608120	1942	1942	1942	1942	0
391	20231108	144400	105608120	1942	1942	1942	1942	0
392	20231108	144300	105608120	1942	1942	1942	1942	800
393	20231108	144200	104054520	1942	1942	1942	1942	100
394	20231108	144100	103860320	1939	1939	1939	1939	0
395	20231108	144000	103860320	1939	1940	1940	1939	128
396	20231108	143900	103612013	1941	1942	1942	1941	153
397	20231108	143800	103314940	1945	1945	1945	1945	0
398	20231108	143700	103314940	1945	1945	1945	1945	0
399	20231108	143600	103314940	1945	1954	1954	1945	60
400	20231108	143500	103197790	1945	1945	1945	1945	0
401	20231108	143400	103197790	1945	1945	1945	1945	0
402	20231108	143300	103197790	1945	1941	1945	1941	107
403	20231108	143200	102989909	1938	1952	1952	1938	5372
404	20231108	143100	92557260	1952	1952	1952	1952	10
405	20231108	143000	92537740	1952	1952	1952	1952	0
406	20231108	142900	92537740	1952	1952	1952	1952	0
407	20231108	142800	92537740	1952	1952	1952	1952	0
408	20231108	142700	92537740	1952	1952	1952	1952	0
409	20231108	142600	92537740	1952	1952	1952	1952	0
410	20231108	142500	92537740	1952	1950	1952	1950	11
411	20231108	142400	92516288	1950	1952	1952	1950	573
412	20231108	142300	91398557	1953	1954	1954	1953	244
413	20231108	142200	90921991	1954	1956	1956	1954	1192
414	20231108	142100	88591026	1957	1962	1962	1957	3683
415	20231108	142000	81376044	1967	1967	1967	1967	0
416	20231108	141900	81376044	1967	1966	1967	1966	509
417	20231108	141800	80374851	1962	1962	1962	1962	0
418	20231108	141700	80374851	1962	1962	1962	1962	0
419	20231108	141600	80374851	1962	1962	1962	1962	0
420	20231108	141500	80374851	1962	1962	1962	1962	10
421	20231108	141400	80355231	1962	1962	1962	1962	181
422	20231108	141300	80000109	1961	1963	1963	1961	430
423	20231108	141200	79156861	1962	1962	1962	1962	1
424	20231108	141100	79154899	1961	1961	1961	1961	0
425	20231108	141000	79154899	1961	1961	1961	1961	0
426	20231108	140900	79154899	1961	1961	1961	1961	0
427	20231108	140800	79154899	1961	1961	1961	1961	0
428	20231108	140700	79154899	1961	1961	1961	1961	0
429	20231108	140600	79154899	1961	1970	1970	1961	5073
430	20231108	140500	69172753	1971	1971	1971	1971	0
431	20231108	140400	69172753	1971	1971	1971	1971	432
432	20231108	140300	68321281	1973	1973	1973	1973	50
433	20231108	140200	68222631	1972	1972	1972	1972	0
434	20231108	140100	68222631	1972	1974	1974	1972	260
435	20231108	140000	67709661	1975	1979	1979	1975	1874
436	20231108	135900	64003430	1980	1980	1980	1980	0
437	20231108	135800	64003430	1980	1980	1980	1980	0
438	20231108	135700	64003430	1980	1980	1980	1980	0
439	20231108	135600	64003430	1980	1980	1980	1980	15
440	20231108	135500	63973730	1984	1984	1984	1984	0
441	20231108	135400	63973730	1984	1984	1984	1984	1
442	20231108	135300	63971746	1984	1984	1984	1984	0
443	20231108	135200	63971746	1984	1984	1984	1984	50
444	20231108	135100	63872546	1984	1984	1984	1984	0
445	20231108	135000	63872546	1984	1984	1984	1984	11
446	20231108	134900	63850722	1984	1984	1984	1984	0
447	20231108	134800	63850722	1984	1984	1984	1984	0
448	20231108	134700	63850722	1984	1984	1984	1984	0
449	20231108	134600	63850722	1984	1984	1984	1984	2
450	20231108	134500	63846754	1980	1980	1980	1980	54
451	20231108	134400	63739834	1980	1980	1980	1980	0
452	20231108	134300	63739834	1980	1981	1981	1980	26
453	20231108	134200	63688329	1985	1985	1985	1985	0
454	20231108	134100	63688329	1985	1985	1985	1985	0
455	20231108	134000	63688329	1985	1985	1985	1985	0
456	20231108	133900	63688329	1985	1985	1985	1985	0
457	20231108	133800	63688329	1985	1985	1985	1985	0
458	20231108	133700	63688329	1985	1985	1985	1985	0
459	20231108	133600	63688329	1985	1985	1985	1985	0
460	20231108	133500	63688329	1985	1985	1985	1985	51
461	20231108	133400	63587094	1978	1978	1978	1978	0
462	20231108	133300	63587094	1978	1978	1978	1978	0
463	20231108	133200	63587094	1978	1978	1978	1978	0
464	20231108	133100	63587094	1978	1978	1978	1978	0
465	20231108	133000	63587094	1978	1978	1978	1978	0
466	20231108	132900	63587094	1978	1978	1978	1978	0
467	20231108	132800	63587094	1978	1978	1978	1978	0
468	20231108	132700	63587094	1978	1978	1978	1978	0
469	20231108	132600	63587094	1978	1979	1979	1978	720
470	20231108	132500	62162734	1981	1981	1981	1981	0
471	20231108	132400	62162734	1981	1981	1981	1981	0
472	20231108	132300	62162734	1981	1981	1981	1981	0
473	20231108	132200	62162734	1981	1981	1981	1981	0
474	20231108	132100	62162734	1981	1981	1981	1981	500
475	20231108	132000	61172234	1990	1989	1990	1989	200
476	20231108	131900	60774308	1990	1990	1990	1990	0
477	20231108	131800	60774308	1990	1990	1990	1990	0
478	20231108	131700	60774308	1990	1980	1990	1980	249
479	20231108	131600	60281098	1980	1980	1980	1980	2
480	20231108	131500	60277138	1979	1979	1979	1979	0
481	20231108	131400	60277138	1979	1979	1979	1979	218
482	20231108	131300	59845716	1979	1981	1981	1979	283
483	20231108	131200	59285476	1980	1980	1980	1980	0
484	20231108	131100	59285476	1980	1980	1980	1980	0
485	20231108	131000	59285476	1980	1980	1989	1980	112
486	20231108	130900	59063626	1980	1980	1980	1980	122
487	20231108	130800	58822066	1980	1980	1980	1980	4
488	20231108	130700	58814146	1980	1980	1980	1980	253
489	20231108	130600	58313206	1980	1980	1980	1980	30
490	20231108	130500	58253806	1980	1980	1980	1980	6
491	20231108	130400	58241926	1980	1980	1980	1980	0
492	20231108	130300	58241926	1980	1980	1980	1980	0
493	20231108	130200	58241926	1980	1980	1980	1980	0
494	20231108	130100	58241926	1980	1973	1980	1973	108
495	20231108	130000	58028142	1972	1972	1972	1972	0
496	20231108	125900	58028142	1972	1972	1972	1972	5
497	20231108	125800	58018282	1972	1972	1972	1972	5
498	20231108	125700	58008422	1973	1973	1973	1973	0
499	20231108	125600	58008422	1973	1973	1973	1973	0
500	20231108	125500	58008422	1973	1973	1973	1973	0
501	20231108	125400	58008422	1973	1973	1973	1973	0
502	20231108	125300	58008422	1973	1973	1973	1973	0
503	20231108	125200	58008422	1973	1973	1973	1973	0
504	20231108	125100	58008422	1973	1973	1973	1973	192
505	20231108	125000	57629606	1973	1973	1973	1973	0
506	20231108	124900	57629606	1973	1973	1973	1973	0
507	20231108	124800	57629606	1973	1973	1973	1973	0
508	20231108	124700	57629606	1973	1973	1973	1973	1
509	20231108	124600	57627633	1973	1974	1974	1973	80
510	20231108	124500	57469723	1974	1974	1974	1974	0
511	20231108	124400	57469723	1974	1974	1974	1974	0
512	20231108	124300	57469723	1974	1974	1974	1974	0
513	20231108	124200	57469723	1974	1974	1974	1974	0
514	20231108	124100	57469723	1974	1974	1974	1974	0
515	20231108	124000	57469723	1974	1974	1974	1974	0
516	20231108	123900	57469723	1974	1974	1974	1974	0
517	20231108	123800	57469723	1974	1974	1974	1974	0
518	20231108	123700	57469723	1974	1974	1974	1974	100
519	20231108	123600	57272323	1973	1978	1978	1973	1470
520	20231108	123500	54370220	1979	1980	1980	1979	644
521	20231108	123400	53095249	1981	1981	1981	1981	0
522	20231108	123300	53095249	1981	1981	1981	1981	0
523	20231108	123200	53095249	1981	1981	1981	1981	0
524	20231108	123100	53095249	1981	1981	1981	1981	0
525	20231108	123000	53095249	1981	1981	1981	1981	0
526	20231108	122900	53095249	1981	1981	1981	1981	0
527	20231108	122800	53095249	1981	1981	1981	1981	0
528	20231108	122700	53095249	1981	1981	1981	1981	0
529	20231108	122600	53095249	1981	1981	1981	1981	0
530	20231108	122500	53095249	1981	1981	1981	1981	0
531	20231108	122400	53095249	1981	1981	1981	1981	0
532	20231108	122300	53095249	1981	1981	1981	1981	0
533	20231108	122200	53095249	1981	1981	1981	1981	0
534	20231108	122100	53095249	1981	1981	1981	1981	1061
535	20231108	122000	50993408	1981	1981	1981	1981	0
536	20231108	121900	50993408	1981	1981	1981	1981	0
537	20231108	121800	50993408	1981	1981	1981	1981	1
538	20231108	121700	50991427	1981	1981	1981	1981	0
539	20231108	121600	50991427	1981	1981	1981	1981	0
540	20231108	121500	50991427	1981	1981	1981	1981	0
541	20231108	121400	50991427	1981	1981	1981	1981	0
542	20231108	121300	50991427	1981	1981	1981	1981	0
543	20231108	121200	50991427	1981	1981	1981	1981	0
544	20231108	121100	50991427	1981	1981	1981	1981	0
545	20231108	121000	50991427	1981	1981	1981	1981	8
546	20231108	120900	50975579	1982	1982	1982	1982	0
547	20231108	120800	50975579	1982	1982	1982	1982	0
548	20231108	120700	50975579	1982	1982	1982	1982	8
549	20231108	120600	50959723	1982	1982	1982	1982	100
550	20231108	120500	50761523	1982	1982	1982	1982	0
551	20231108	120400	50761523	1982	1982	1982	1982	0
552	20231108	120300	50761523	1982	1982	1982	1982	1
553	20231108	120200	50759541	1982	1982	1982	1982	0
554	20231108	120100	50759541	1982	1982	1982	1982	89
555	20231108	120000	50583143	1982	1982	1982	1982	11
556	20231108	115900	50561341	1982	1986	1986	1982	1992
557	20231108	115800	46606877	1990	1990	1990	1990	10
558	20231108	115700	46586977	1993	1993	1993	1993	0
559	20231108	115600	46586977	1993	1993	1993	1993	0
560	20231108	115500	46586977	1993	1993	1993	1993	0
561	20231108	115400	46586977	1993	1993	1993	1993	0
562	20231108	115300	46586977	1993	1993	1993	1993	214
563	20231108	115200	46160475	1993	1993	1993	1993	8
564	20231108	115100	46144531	1990	1990	1990	1990	35
565	20231108	115000	46074881	1990	1995	1995	1990	989
566	20231108	114900	44106751	1995	1995	1995	1995	0
567	20231108	114800	44106751	1995	1995	1995	1995	0
568	20231108	114700	44106751	1995	1995	1995	1995	0
569	20231108	114600	44106751	1995	1995	1995	1995	1
570	20231108	114500	44104756	1995	1995	1995	1995	0
571	20231108	114400	44104756	1995	1995	1995	1995	0
572	20231108	114300	44104756	1995	1995	1995	1995	0
573	20231108	114200	44104756	1995	1995	1995	1995	0
574	20231108	114100	44104756	1995	1995	1995	1995	100
575	20231108	114000	43905256	1990	1990	1990	1990	0
576	20231108	113900	43905256	1990	1990	1990	1990	29
577	20231108	113800	43847546	1995	1995	1995	1995	400
578	20231108	113700	43049546	1996	1996	1996	1996	0
579	20231108	113600	43049546	1996	1996	1996	1996	0
580	20231108	113500	43049546	1996	1996	1996	1996	0
581	20231108	113400	43049546	1996	1996	1996	1996	0
582	20231108	113300	43049546	1996	1996	1996	1996	0
583	20231108	113200	43049546	1996	1996	1996	1996	85
584	20231108	113100	42879886	1996	1996	1996	1996	0
585	20231108	113000	42879886	1996	1996	1996	1996	65
586	20231108	112900	42750146	1996	1996	1996	1996	0
587	20231108	112800	42750146	1996	1996	1996	1996	1394
588	20231108	112700	39967722	1996	1996	1996	1996	1
589	20231108	112600	39965726	1985	1985	1985	1985	0
590	20231108	112500	39965726	1985	1985	1985	1985	0
591	20231108	112400	39965726	1985	1985	1985	1985	0
592	20231108	112300	39965726	1985	1985	1985	1985	0
593	20231108	112200	39965726	1985	1985	1985	1985	0
594	20231108	112100	39965726	1985	1985	1985	1985	0
595	20231108	112000	39965726	1985	1985	1985	1985	0
596	20231108	111900	39965726	1985	1985	1985	1985	0
597	20231108	111800	39965726	1985	1985	1985	1985	0
598	20231108	111700	39965726	1985	1985	1985	1985	0
599	20231108	111600	39965726	1985	1985	1985	1985	0
600	20231108	111500	39965726	1985	1985	1985	1985	0
601	20231108	111400	39965726	1985	1985	1985	1985	0
602	20231108	111300	39965726	1985	1985	1985	1985	0
603	20231108	111200	39965726	1985	1985	1985	1985	0
604	20231108	111100	39965726	1985	1985	1985	1985	0
605	20231108	111000	39965726	1985	1985	1985	1985	0
606	20231108	110900	39965726	1985	1985	1985	1985	15
607	20231108	110800	39935951	1995	1995	1995	1995	1
608	20231108	110700	39933956	1995	1995	1995	1995	0
609	20231108	110600	39933956	1995	1995	1995	1995	0
610	20231108	110500	39933956	1995	1995	1995	1995	0
611	20231108	110400	39933956	1995	1995	1995	1995	100
612	20231108	110300	39734456	1995	1995	1995	1995	15
613	20231108	110200	39704531	1995	1995	1995	1995	100
614	20231108	110100	39505031	1995	1995	1995	1995	0
615	20231108	110000	39505031	1995	1995	1995	1995	0
616	20231108	105900	39505031	1995	1995	1995	1995	0
617	20231108	105800	39505031	1995	1995	1995	1995	0
618	20231108	105700	39505031	1995	1995	1995	1995	0
619	20231108	105600	39505031	1995	1995	1995	1995	0
620	20231108	105500	39505031	1995	1995	1995	1995	0
621	20231108	105400	39505031	1995	1995	1995	1995	27
622	20231108	105300	39451166	1995	1995	1995	1995	0
623	20231108	105200	39451166	1995	1995	1995	1995	3
624	20231108	105100	39445181	1984	1984	1984	1984	0
625	20231108	105000	39445181	1984	1984	1984	1984	0
626	20231108	104900	39445181	1984	1984	1984	1984	0
627	20231108	104800	39445181	1984	1984	1984	1984	0
628	20231108	104700	39445181	1984	1984	1984	1984	50
629	20231108	104600	39345981	1982	1982	1982	1982	0
630	20231108	104500	39345981	1982	1982	1982	1982	0
631	20231108	104400	39345981	1982	1982	1982	1982	0
632	20231108	104300	39345981	1982	1982	1982	1982	0
633	20231108	104200	39345981	1982	1982	1982	1982	1
634	20231108	104100	39343999	1983	1983	1983	1983	0
635	20231108	104000	39343999	1983	1983	1983	1983	1
636	20231108	103900	39342016	1983	1983	1983	1983	1
637	20231108	103800	39340033	1976	1976	1976	1976	0
638	20231108	103700	39340033	1976	1976	1976	1976	0
639	20231108	103600	39340033	1976	1976	1976	1976	0
640	20231108	103500	39340033	1976	1976	1976	1976	0
641	20231108	103400	39340033	1976	1976	1976	1976	30
642	20231108	103300	39280753	1975	1975	1975	1975	0
643	20231108	103200	39280753	1975	1975	1975	1975	0
644	20231108	103100	39280753	1975	1975	1975	1975	0
645	20231108	103000	39280753	1975	1975	1975	1975	0
646	20231108	102900	39280753	1975	1975	1975	1975	0
647	20231108	102800	39280753	1975	1975	1975	1975	0
648	20231108	102700	39280753	1975	1975	1975	1975	500
649	20231108	102600	38293253	1976	1976	1976	1976	0
650	20231108	102500	38293253	1976	1976	1976	1976	0
651	20231108	102400	38293253	1976	1976	1976	1976	0
652	20231108	102300	38293253	1976	1976	1976	1976	5
653	20231108	102200	38283373	1975	1975	1975	1975	0
654	20231108	102100	38283373	1975	1975	1975	1975	0
655	20231108	102000	38283373	1975	1975	1975	1975	0
656	20231108	101900	38283373	1975	1975	1975	1975	0
657	20231108	101800	38283373	1975	1975	1975	1975	587
658	20231108	101700	37124048	1975	1976	1976	1975	240
659	20231108	101600	36650044	1975	1976	1976	1975	150
660	20231108	101500	36353692	1975	1975	1975	1975	0
661	20231108	101400	36353692	1975	1975	1975	1975	0
662	20231108	101300	36353692	1975	1975	1975	1975	20
663	20231108	101200	36314192	1974	1974	1974	1974	39
664	20231108	101100	36237206	1984	1984	1984	1984	0
665	20231108	101000	36237206	1984	1984	1984	1984	1
666	20231108	100900	36235222	1973	1973	1973	1973	0
667	20231108	100800	36235222	1973	1973	1973	1973	0
668	20231108	100700	36235222	1973	1973	1973	1973	0
669	20231108	100600	36235222	1973	1973	1973	1973	0
670	20231108	100500	36235222	1973	1973	1973	1973	0
671	20231108	100400	36235222	1973	1974	1974	1973	2919
672	20231108	100300	30475368	1974	1974	1974	1974	39
673	20231108	100200	30398382	1984	1984	1984	1984	0
674	20231108	100100	30398382	1984	1984	1984	1984	0
675	20231108	100000	30398382	1984	1984	1984	1984	100
676	20231108	095900	30199982	1985	1985	1985	1985	0
677	20231108	095800	30199982	1985	1985	1985	1985	0
678	20231108	095700	30199982	1985	1985	1985	1985	50
679	20231108	095600	30100732	1989	1989	1989	1989	0
680	20231108	095500	30100732	1989	1989	1989	1989	0
681	20231108	095400	30100732	1989	1989	1989	1989	64
682	20231108	095300	29973436	1989	1989	1989	1989	0
683	20231108	095200	29973436	1989	1989	1989	1989	110
684	20231108	095100	29754646	1998	1998	1998	1998	0
685	20231108	095000	29754646	1998	1998	1998	1998	0
686	20231108	094900	29754646	1998	1998	1998	1998	100
687	20231108	094800	29554846	1998	1998	1998	1998	0
688	20231108	094700	29554846	1998	1998	1998	1998	1
689	20231108	094600	29552848	1989	1989	1989	1989	0
690	20231108	094500	29552848	1989	1990	1990	1989	40
691	20231108	094400	29473284	1999	1999	1999	1999	0
692	20231108	094300	29473284	1999	1999	1999	1999	0
693	20231108	094200	29473284	1999	1999	1999	1999	30
694	20231108	094100	29413314	1999	1999	1999	1999	20
695	20231108	094000	29373334	1999	1999	1999	1999	1
696	20231108	093900	29371335	1999	1999	1999	1999	15
697	20231108	093800	29341350	1999	1999	1999	1999	36
698	20231108	093700	29269386	1999	1999	1999	1999	693
699	20231108	093600	27884079	1999	2000	2000	1999	74
700	20231108	093500	27736119	2000	2000	2000	2000	0
701	20231108	093400	27736119	2000	2000	2000	2000	235
702	20231108	093300	27266119	2000	1995	2000	1995	728
703	20231108	093200	25810545	1999	1999	1999	1999	102
704	20231108	093100	25606647	1999	1989	1999	1989	101
705	20231108	093000	25405748	1988	1984	1988	1984	931
706	20231108	092900	23556875	1984	1984	1984	1984	0
707	20231108	092800	23556875	1984	1984	1984	1984	0
708	20231108	092700	23556875	1984	1968	1984	1968	45
709	20231108	092600	23468235	1969	1969	1969	1969	0
710	20231108	092500	23468235	1969	1969	1969	1969	0
711	20231108	092400	23468235	1969	1969	1969	1969	0
712	20231108	092300	23468235	1969	1969	1969	1969	0
713	20231108	092200	23468235	1969	1970	1970	1969	2000
714	20231108	092100	19530214	1969	1969	1969	1969	0
715	20231108	092000	19530214	1969	1970	1970	1969	5
716	20231108	091900	19520368	1969	1969	1969	1969	0
717	20231108	091800	19520368	1969	1969	1969	1969	40
718	20231108	091700	19441608	1969	1969	1969	1969	0
719	20231108	091600	19441608	1969	1969	1969	1969	0
720	20231108	091500	19441608	1969	1969	1969	1969	22
721	20231108	091400	19398290	1969	1969	1969	1969	500
722	20231108	091300	18413790	1969	1969	1969	1969	600
723	20231108	091200	17232390	1970	1971	1971	1970	6500
724	20231108	091100	4427375	1970	1970	1970	1970	671
725	20231108	091000	3105505	1970	1970	1970	1970	0
726	20231108	090900	3105505	1970	1971	1971	1970	460
727	20231108	090800	2199262	1970	1970	1970	1970	0
728	20231108	090700	2199262	1970	1988	1988	1970	300
729	20231108	090600	1604861	1987	1986	1987	1986	5
730	20231108	090500	1594927	1983	1986	1987	1983	118
731	20231108	090400	1360635	1984	1984	1984	1984	3
732	20231108	090300	1354683	1984	1984	1984	1984	0
733	20231108	090200	1354683	1984	1983	1984	1983	604
734	20231108	090100	156447	1983	1983	1983	1983	29
735	20231108	090000	98940	1940	1940	1940	1940	51