KissMeData/060380/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193800	40536764	1999	1999	1999	1999	1639
3	20231101	193700	40536764	1999	1999	1999	1999	0
4	20231101	193600	40536764	1999	1999	1999	1999	0
5	20231101	193500	40536764	1999	1999	1999	1999	0
6	20231101	193400	40536764	1999	1999	1999	1999	0
7	20231101	193300	40536764	1999	1999	1999	1999	0
8	20231101	193200	40536764	1999	1999	1999	1999	0
9	20231101	193100	40536764	1999	1999	1999	1999	0
10	20231101	193000	40536764	1999	1999	1999	1999	0
11	20231101	192900	40536764	1999	1999	1999	1999	0
12	20231101	192800	40536764	1999	1999	1999	1999	0
13	20231101	192700	40536764	1999	1999	1999	1999	0
14	20231101	192600	40536764	1999	1999	1999	1999	0
15	20231101	192500	40536764	1999	1999	1999	1999	0
16	20231101	192400	40536764	1999	1999	1999	1999	0
17	20231101	192300	40536764	1999	1999	1999	1999	0
18	20231101	192200	40536764	1999	1999	1999	1999	0
19	20231101	192100	40536764	1999	1999	1999	1999	0
20	20231101	192000	40536764	1999	1999	1999	1999	0
21	20231101	191900	40536764	1999	1999	1999	1999	0
22	20231101	191800	40536764	1999	1999	1999	1999	0
23	20231101	191700	40536764	1999	1999	1999	1999	0
24	20231101	191600	40536764	1999	1999	1999	1999	0
25	20231101	191500	40536764	1999	1999	1999	1999	0
26	20231101	191400	40536764	1999	1999	1999	1999	0
27	20231101	191300	40536764	1999	1999	1999	1999	0
28	20231101	191200	40536764	1999	1999	1999	1999	0
29	20231101	191100	40536764	1999	1999	1999	1999	0
30	20231101	191000	40536764	1999	1999	1999	1999	0
31	20231101	190900	40536764	1999	1999	1999	1999	0
32	20231101	190800	40536764	1999	1999	1999	1999	1639
33	20231101	190700	40536764	1999	1999	1999	1999	0
34	20231101	190600	40536764	1999	1999	1999	1999	0
35	20231101	190500	40536764	1999	1999	1999	1999	0
36	20231101	190400	40536764	1999	1999	1999	1999	0
37	20231101	190300	40536764	1999	1999	1999	1999	0
38	20231101	190200	40536764	1999	1999	1999	1999	0
39	20231101	190100	40536764	1999	1999	1999	1999	0
40	20231101	190000	40536764	1999	1999	1999	1999	0
41	20231101	185900	40536764	1999	1999	1999	1999	0
42	20231101	185800	40536764	1999	1999	1999	1999	0
43	20231101	185700	40536764	1999	1999	1999	1999	0
44	20231101	185600	40536764	1999	1999	1999	1999	0
45	20231101	185500	40536764	1999	1999	1999	1999	0
46	20231101	185400	40536764	1999	1999	1999	1999	0
47	20231101	185300	40536764	1999	1999	1999	1999	0
48	20231101	185200	40536764	1999	1999	1999	1999	0
49	20231101	185100	40536764	1999	1999	1999	1999	0
50	20231101	185000	40536764	1999	1999	1999	1999	0
51	20231101	184900	40536764	1999	1999	1999	1999	0
52	20231101	184800	40536764	1999	1999	1999	1999	0
53	20231101	184700	40536764	1999	1999	1999	1999	0
54	20231101	184600	40536764	1999	1999	1999	1999	0
55	20231101	184500	40536764	1999	1999	1999	1999	0
56	20231101	184400	40536764	1999	1999	1999	1999	0
57	20231101	184300	40536764	1999	1999	1999	1999	0
58	20231101	184200	40536764	1999	1999	1999	1999	0
59	20231101	184100	40536764	1999	1999	1999	1999	0
60	20231101	184000	40536764	1999	1999	1999	1999	0
61	20231101	183900	40536764	1999	1999	1999	1999	0
62	20231101	183800	40536764	1999	1999	1999	1999	1639
63	20231101	183700	40536764	1999	1999	1999	1999	0
64	20231101	183600	40536764	1999	1999	1999	1999	0
65	20231101	183500	40536764	1999	1999	1999	1999	0
66	20231101	183400	40536764	1999	1999	1999	1999	0
67	20231101	183300	40536764	1999	1999	1999	1999	0
68	20231101	183200	40536764	1999	1999	1999	1999	0
69	20231101	183100	40536764	1999	1999	1999	1999	0
70	20231101	183000	40536764	1999	1999	1999	1999	0
71	20231101	182900	40536764	1999	1999	1999	1999	0
72	20231101	182800	40536764	1999	1999	1999	1999	0
73	20231101	182700	40536764	1999	1999	1999	1999	0
74	20231101	182600	40536764	1999	1999	1999	1999	0
75	20231101	182500	40536764	1999	1999	1999	1999	0
76	20231101	182400	40536764	1999	1999	1999	1999	0
77	20231101	182300	40536764	1999	1999	1999	1999	0
78	20231101	182200	40536764	1999	1999	1999	1999	0
79	20231101	182100	40536764	1999	1999	1999	1999	0
80	20231101	182000	40536764	1999	1999	1999	1999	0
81	20231101	181900	40536764	1999	1999	1999	1999	0
82	20231101	181800	40536764	1999	1999	1999	1999	0
83	20231101	181700	40536764	1999	1999	1999	1999	0
84	20231101	181600	40536764	1999	1999	1999	1999	0
85	20231101	181500	40536764	1999	1999	1999	1999	0
86	20231101	181400	40536764	1999	1999	1999	1999	0
87	20231101	181300	40536764	1999	1999	1999	1999	0
88	20231101	181200	40536764	1999	1999	1999	1999	0
89	20231101	181100	40536764	1999	1999	1999	1999	0
90	20231101	181000	40536764	1999	1999	1999	1999	0
91	20231101	180900	40536764	1999	1999	1999	1999	0
92	20231101	180800	40536764	1999	1999	1999	1999	1639
93	20231101	180700	40536764	1999	1999	1999	1999	0
94	20231101	180600	40536764	1999	1999	1999	1999	0
95	20231101	180500	40536764	1999	1999	1999	1999	0
96	20231101	180400	40536764	1999	1999	1999	1999	0
97	20231101	180300	40536764	1999	1999	1999	1999	0
98	20231101	180200	40536764	1999	1999	1999	1999	0
99	20231101	180100	40536764	1999	1999	1999	1999	0
100	20231101	180000	40536764	1999	1999	1999	1999	0
101	20231101	175900	40536764	1999	1999	1999	1999	0
102	20231101	175800	40536764	1999	1999	1999	1999	0
103	20231101	175700	40536764	1999	1999	1999	1999	0
104	20231101	175600	40536764	1999	1999	1999	1999	0
105	20231101	175500	40536764	1999	1999	1999	1999	0
106	20231101	175400	40536764	1999	1999	1999	1999	0
107	20231101	175300	40536764	1999	1999	1999	1999	0
108	20231101	175200	40536764	1999	1999	1999	1999	0
109	20231101	175100	40536764	1999	1999	1999	1999	0
110	20231101	175000	40536764	1999	1999	1999	1999	0
111	20231101	174900	40536764	1999	1999	1999	1999	0
112	20231101	174800	40536764	1999	1999	1999	1999	0
113	20231101	174700	40536764	1999	1999	1999	1999	0
114	20231101	174600	40536764	1999	1999	1999	1999	0
115	20231101	174500	40536764	1999	1999	1999	1999	0
116	20231101	174400	40536764	1999	1999	1999	1999	0
117	20231101	174300	40536764	1999	1999	1999	1999	0
118	20231101	174200	40536764	1999	1999	1999	1999	0
119	20231101	174100	40536764	1999	1999	1999	1999	0
120	20231101	174000	40536764	1999	1999	1999	1999	0
121	20231101	173900	40536764	1999	1999	1999	1999	0
122	20231101	173800	40536764	1999	1999	1999	1999	1639
123	20231101	173700	40536764	1999	1999	1999	1999	0
124	20231101	173600	40536764	1999	1999	1999	1999	0
125	20231101	173500	40536764	1999	1999	1999	1999	0
126	20231101	173400	40536764	1999	1999	1999	1999	0
127	20231101	173300	40536764	1999	1999	1999	1999	0
128	20231101	173200	40536764	1999	1999	1999	1999	0
129	20231101	173100	40536764	1999	1999	1999	1999	0
130	20231101	173000	40536764	1999	1999	1999	1999	0
131	20231101	172900	40536764	1999	1999	1999	1999	0
132	20231101	172800	40536764	1999	1999	1999	1999	0
133	20231101	172700	40536764	1999	1999	1999	1999	0
134	20231101	172600	40536764	1999	1999	1999	1999	0
135	20231101	172500	40536764	1999	1999	1999	1999	0
136	20231101	172400	40536764	1999	1999	1999	1999	0
137	20231101	172300	40536764	1999	1999	1999	1999	0
138	20231101	172200	40536764	1999	1999	1999	1999	0
139	20231101	172100	40536764	1999	1999	1999	1999	0
140	20231101	172000	40536764	1999	1999	1999	1999	0
141	20231101	171900	40536764	1999	1999	1999	1999	0
142	20231101	171800	40536764	1999	1999	1999	1999	0
143	20231101	171700	40536764	1999	1999	1999	1999	0
144	20231101	171600	40536764	1999	1999	1999	1999	0
145	20231101	171500	40536764	1999	1999	1999	1999	0
146	20231101	171400	40536764	1999	1999	1999	1999	0
147	20231101	171300	40536764	1999	1999	1999	1999	0
148	20231101	171200	40536764	1999	1999	1999	1999	0
149	20231101	171100	40536764	1999	1999	1999	1999	0
150	20231101	171000	40536764	1999	1999	1999	1999	0
151	20231101	170900	40536764	1999	1999	1999	1999	0
152	20231101	170800	40536764	1999	1999	1999	1999	1639
153	20231101	170700	40536764	1999	1999	1999	1999	0
154	20231101	170600	40536764	1999	1999	1999	1999	0
155	20231101	170500	40536764	1999	1999	1999	1999	0
156	20231101	170400	40536764	1999	1999	1999	1999	0
157	20231101	170300	40536764	1999	1999	1999	1999	0
158	20231101	170200	40536764	1999	1999	1999	1999	0
159	20231101	170100	40536764	1999	1999	1999	1999	0
160	20231101	170000	40536764	1999	1999	1999	1999	0
161	20231101	165900	40536764	1999	1999	1999	1999	0
162	20231101	165800	40536764	1999	1999	1999	1999	0
163	20231101	165700	40536764	1999	1999	1999	1999	0
164	20231101	165600	40536764	1999	1999	1999	1999	0
165	20231101	165500	40536764	1999	1999	1999	1999	0
166	20231101	165400	40536764	1999	1999	1999	1999	0
167	20231101	165300	40536764	1999	1999	1999	1999	0
168	20231101	165200	40536764	1999	1999	1999	1999	0
169	20231101	165100	40536764	1999	1999	1999	1999	0
170	20231101	165000	40536764	1999	1999	1999	1999	0
171	20231101	164900	40536764	1999	1999	1999	1999	0
172	20231101	164800	40536764	1999	1999	1999	1999	0
173	20231101	164700	40536764	1999	1999	1999	1999	0
174	20231101	164600	40536764	1999	1999	1999	1999	0
175	20231101	164500	40536764	1999	1999	1999	1999	0
176	20231101	164400	40536764	1999	1999	1999	1999	0
177	20231101	164300	40536764	1999	1999	1999	1999	0
178	20231101	164200	40536764	1999	1999	1999	1999	0
179	20231101	164100	40536764	1999	1999	1999	1999	0
180	20231101	164000	40536764	1999	1999	1999	1999	0
181	20231101	163900	40536764	1999	1999	1999	1999	0
182	20231101	163800	40536764	1999	1999	1999	1999	1639
183	20231101	163700	40536764	1999	1999	1999	1999	0
184	20231101	163600	40536764	1999	1999	1999	1999	0
185	20231101	163500	40536764	1999	1999	1999	1999	0
186	20231101	163400	40536764	1999	1999	1999	1999	0
187	20231101	163300	40536764	1999	1999	1999	1999	0
188	20231101	163200	40536764	1999	1999	1999	1999	0
189	20231101	163100	40536764	1999	1999	1999	1999	0
190	20231101	163000	40536764	1999	1999	1999	1999	0
191	20231101	162900	40536764	1999	1999	1999	1999	0
192	20231101	162800	40536764	1999	1999	1999	1999	0
193	20231101	162700	40536764	1999	1999	1999	1999	0
194	20231101	162600	40536764	1999	1999	1999	1999	0
195	20231101	162500	40536764	1999	1999	1999	1999	0
196	20231101	162400	40536764	1999	1999	1999	1999	0
197	20231101	162300	40536764	1999	1999	1999	1999	0
198	20231101	162200	40536764	1999	1999	1999	1999	0
199	20231101	162100	40536764	1999	1999	1999	1999	0
200	20231101	162000	40536764	1999	1999	1999	1999	0
201	20231101	161900	40536764	1999	1999	1999	1999	0
202	20231101	161800	40536764	1999	1999	1999	1999	0
203	20231101	161700	40536764	1999	1999	1999	1999	0
204	20231101	161600	40536764	1999	1999	1999	1999	0
205	20231101	161500	40536764	1999	1999	1999	1999	0
206	20231101	161400	40536764	1999	1999	1999	1999	0
207	20231101	161300	40536764	1999	1999	1999	1999	0
208	20231101	161200	40536764	1999	1999	1999	1999	0
209	20231101	161100	40536764	1999	1999	1999	1999	0
210	20231101	161000	40536764	1999	1999	1999	1999	0
211	20231101	160900	40536764	1999	1999	1999	1999	0
212	20231101	160800	40536764	1999	1999	1999	1999	1639
213	20231101	160700	40536764	1999	1999	1999	1999	0
214	20231101	160600	40536764	1999	1999	1999	1999	0
215	20231101	160500	40536764	1999	1999	1999	1999	0
216	20231101	160400	40536764	1999	1999	1999	1999	0
217	20231101	160300	40536764	1999	1999	1999	1999	0
218	20231101	160200	40536764	1999	1999	1999	1999	0
219	20231101	160100	40536764	1999	1999	1999	1999	0
220	20231101	160000	40536764	1999	1999	1999	1999	0
221	20231101	155900	40536764	1999	1999	1999	1999	0
222	20231101	155800	40536764	1999	1999	1999	1999	0
223	20231101	155700	40536764	1999	1999	1999	1999	0
224	20231101	155600	40536764	1999	1999	1999	1999	0
225	20231101	155500	40536764	1999	1999	1999	1999	0
226	20231101	155400	40536764	1999	1999	1999	1999	0
227	20231101	155300	40536764	1999	1999	1999	1999	0
228	20231101	155200	40536764	1999	1999	1999	1999	0
229	20231101	155100	40536764	1999	1999	1999	1999	0
230	20231101	155000	40536764	1999	1999	1999	1999	0
231	20231101	154900	40536764	1999	1999	1999	1999	0
232	20231101	154800	40536764	1999	1999	1999	1999	0
233	20231101	154700	40536764	1999	1999	1999	1999	0
234	20231101	154600	40536764	1999	1999	1999	1999	0
235	20231101	154500	40536764	1999	1999	1999	1999	0
236	20231101	154400	40536764	1999	1999	1999	1999	0
237	20231101	154300	40536764	1999	1999	1999	1999	0
238	20231101	154200	40536764	1999	1999	1999	1999	0
239	20231101	154100	40536764	1999	1999	1999	1999	0
240	20231101	154000	40536764	1999	1999	1999	1999	0
241	20231101	153900	40536764	1999	1999	1999	1999	0
242	20231101	153800	40536764	1999	1999	1999	1999	1639
243	20231101	153700	40536764	1999	1999	1999	1999	0
244	20231101	153600	40536764	1999	1999	1999	1999	0
245	20231101	153500	40536764	1999	1999	1999	1999	0
246	20231101	153400	40536764	1999	1999	1999	1999	0
247	20231101	153300	40536764	1999	1999	1999	1999	0
248	20231101	153200	40536764	1999	1999	1999	1999	0
249	20231101	153100	40536764	1999	1999	1999	1999	0
250	20231101	153000	40536764	1999	1999	1999	1999	1639
251	20231101	152900	37260403	1993	1993	1993	1993	0
252	20231101	152800	37260403	1993	1993	1993	1993	0
253	20231101	152700	37260403	1993	1993	1993	1993	0
254	20231101	152600	37260403	1993	1993	1993	1993	0
255	20231101	152500	37260403	1993	1993	1993	1993	0
256	20231101	152400	37260403	1993	1993	1993	1993	0
257	20231101	152300	37260403	1993	1993	1993	1993	0
258	20231101	152200	37260403	1993	1993	1993	1993	0
259	20231101	152100	37260403	1993	1993	1993	1993	0
260	20231101	152000	37260403	1993	1993	1993	1993	0
261	20231101	151900	37260403	1993	1993	1993	1993	0
262	20231101	151800	37260403	1993	1993	1993	1993	902
263	20231101	151700	35462717	1993	1993	1994	1993	6
264	20231101	151600	35450755	1993	1993	1994	1993	7
265	20231101	151500	35436800	1993	1993	1994	1993	11
266	20231101	151400	35414868	1993	1993	1994	1993	6
267	20231101	151300	35402906	1993	1993	1994	1993	6
268	20231101	151200	35390945	1993	1993	1994	1993	7
269	20231101	151100	35376990	1993	1993	1994	1993	6
270	20231101	151000	35365028	1993	1993	1994	1993	6
271	20231101	150900	35353066	1993	1993	1994	1993	56
272	20231101	150800	35241455	1993	1993	1994	1993	995
273	20231101	150700	33257438	1993	1993	1994	1993	7
274	20231101	150600	33243483	1993	1993	1994	1993	6
275	20231101	150500	33231521	1993	1993	1994	1993	6
276	20231101	150400	33219559	1993	1993	1994	1993	6
277	20231101	150300	33207598	1993	1993	1994	1993	6
278	20231101	150200	33195636	1993	1993	1994	1993	6
279	20231101	150100	33183674	1993	1993	1994	1993	99
280	20231101	150000	32986272	1993	1993	1994	1993	5
281	20231101	145900	32976304	1993	1993	1994	1993	6
282	20231101	145800	32964342	1993	1993	1994	1993	6
283	20231101	145700	32952380	1993	1993	1994	1993	7
284	20231101	145600	32938425	1994	1993	1994	1993	7
285	20231101	145500	32924469	1993	1993	1994	1993	6
286	20231101	145400	32912508	1993	1993	1994	1993	6
287	20231101	145300	32900546	1993	1993	1994	1993	7
288	20231101	145200	32886591	1993	1993	1994	1993	6
289	20231101	145100	32874629	1993	1993	1994	1993	5
290	20231101	145000	32864661	1993	1993	1994	1993	6
291	20231101	144900	32852699	1993	1993	1994	1993	12
292	20231101	144800	32828774	1993	1993	1994	1993	7
293	20231101	144700	32814819	1993	1993	1994	1993	6
294	20231101	144600	32802858	1993	1993	1994	1993	7
295	20231101	144500	32788903	1993	1993	1994	1993	6
296	20231101	144400	32776941	1993	1993	1994	1993	6
297	20231101	144300	32764979	1993	1993	1994	1993	16
298	20231101	144200	32733087	1993	1993	1994	1993	8
299	20231101	144100	32717140	1993	1993	1994	1993	7
300	20231101	144000	32703185	1993	1993	1994	1993	6
301	20231101	143900	32691223	1993	1993	1994	1993	6
302	20231101	143800	32679261	1993	1993	1994	1993	6
303	20231101	143700	32667300	1993	1993	1994	1993	6
304	20231101	143600	32655338	1993	1993	1994	1993	7
305	20231101	143500	32641383	1993	1993	1994	1993	6
306	20231101	143400	32629421	1993	1993	1994	1993	7
307	20231101	143300	32615466	1993	1993	1994	1993	5
308	20231101	143200	32605498	1993	1993	1994	1993	6
309	20231101	143100	32593536	1993	1993	1994	1993	7
310	20231101	143000	32579581	1993	1993	1994	1993	7
311	20231101	142900	32565626	1993	1993	1994	1993	5
312	20231101	142800	32555658	1993	1993	1994	1993	6
313	20231101	142700	32543696	1993	1993	1994	1993	11
314	20231101	142600	32521765	1993	1993	1994	1993	106
315	20231101	142500	32310403	1993	1992	1993	1992	83
316	20231101	142400	32144985	1992	1992	1993	1992	6
317	20231101	142300	32133029	1992	1992	1993	1992	8
318	20231101	142200	32117089	1992	1992	1993	1992	6
319	20231101	142100	32105133	1992	1992	1993	1992	6
320	20231101	142000	32093177	1992	1992	1993	1992	5
321	20231101	141900	32083214	1992	1992	1993	1992	7
322	20231101	141800	32069266	1992	1992	1993	1992	6
323	20231101	141700	32057310	1992	1992	1993	1992	7
324	20231101	141600	32043362	1992	1991	1992	1991	73
325	20231101	141500	31897948	1991	1991	1992	1991	6
326	20231101	141400	31885998	1991	1991	1992	1991	6
327	20231101	141300	31874048	1991	1991	1992	1991	6
328	20231101	141200	31862098	1991	1991	1992	1991	7
329	20231101	141100	31848157	1991	1991	1992	1991	6
330	20231101	141000	31836208	1991	1991	1992	1991	6
331	20231101	140900	31824258	1991	1991	1992	1991	6
332	20231101	140800	31812308	1991	1991	1992	1991	7
333	20231101	140700	31798367	1991	1991	1992	1991	5
334	20231101	140600	31788409	1991	1991	1992	1991	6
335	20231101	140500	31776459	1991	1991	1992	1991	7
336	20231101	140400	31762518	1991	1991	1992	1991	7
337	20231101	140300	31748577	1991	1991	1992	1991	5
338	20231101	140200	31738619	1991	1991	1992	1991	6
339	20231101	140100	31726669	1991	1991	1992	1991	6
340	20231101	140000	31714719	1991	1991	1992	1991	7
341	20231101	135900	31700778	1991	1991	1992	1991	7
342	20231101	135800	31686837	1991	1991	1992	1991	5
343	20231101	135700	31676879	1991	1991	1992	1991	7
344	20231101	135600	31662938	1991	1991	1992	1991	6
345	20231101	135500	31650988	1991	1991	1992	1991	6
346	20231101	135400	31639038	1991	1991	1992	1991	5
347	20231101	135300	31629080	1991	1991	1992	1991	7
348	20231101	135200	31615139	1991	1991	1992	1991	7
349	20231101	135100	31601198	1991	1991	1992	1991	6
350	20231101	135000	31589248	1991	1991	1992	1991	6
351	20231101	134900	31577298	1991	1991	1992	1991	7
352	20231101	134800	31563357	1991	1979	1991	1979	137
353	20231101	134700	31290602	1979	1979	1991	1979	6
354	20231101	134600	31278680	1979	1979	1991	1979	7
355	20231101	134500	31264779	1979	1979	1991	1979	6
356	20231101	134400	31252869	1979	1979	1991	1979	6
357	20231101	134300	31240947	1979	1979	1991	1979	7
358	20231101	134200	31227034	1979	1979	1991	1979	7
359	20231101	134100	31213133	1979	1979	1991	1979	5
360	20231101	134000	31203202	1979	1979	1991	1979	7
361	20231101	133900	31189301	1979	1979	1991	1979	6
362	20231101	133800	31177379	1979	1979	1991	1979	7
363	20231101	133700	31163478	1979	1979	1991	1979	6
364	20231101	133600	31151556	1979	1979	1991	1979	5
365	20231101	133500	31141625	1979	1979	1991	1979	6
366	20231101	133400	31129703	1979	1979	1991	1979	8
367	20231101	133300	31113823	1979	1979	1991	1979	6
368	20231101	133200	31101901	1979	1979	1991	1979	5
369	20231101	133100	31091970	1979	1979	1991	1979	6
370	20231101	133000	31080048	1979	1991	1991	1979	7
371	20231101	132900	31066147	1979	1979	1991	1979	6
372	20231101	132800	31054225	1979	1979	1991	1979	6
373	20231101	132700	31042303	1979	1979	1991	1979	7
374	20231101	132600	31028414	1979	1979	1991	1979	6
375	20231101	132500	31016492	1979	1979	1991	1979	6
376	20231101	132400	31004570	1979	1979	1991	1979	6
377	20231101	132300	30992648	1979	1979	1991	1979	6
378	20231101	132200	30980738	1979	1979	1991	1979	6
379	20231101	132100	30968816	1979	1979	1991	1979	7
380	20231101	132000	30954915	1979	1979	1991	1979	6
381	20231101	131900	30942993	1979	1979	1991	1979	6
382	20231101	131800	30931083	1979	1989	1991	1979	6
383	20231101	131700	30919151	1989	1989	1991	1989	19
384	20231101	131600	30881352	1989	1989	1991	1989	97
385	20231101	131500	30688255	1989	1989	1990	1989	58
386	20231101	131400	30572839	1989	1989	1990	1989	5
387	20231101	131300	30562891	1989	1989	1990	1989	6
388	20231101	131200	30550953	1989	1989	1990	1989	7
389	20231101	131100	30537026	1989	1989	1990	1989	6
390	20231101	131000	30525088	1989	1989	1990	1989	5
391	20231101	130900	30515140	1989	1989	1990	1989	7
392	20231101	130800	30501213	1989	1989	1990	1989	7
393	20231101	130700	30487286	1989	1989	1990	1989	6
394	20231101	130600	30475348	1989	1989	1990	1989	6
395	20231101	130500	30463410	1989	1979	1989	1979	962
396	20231101	130400	28550918	1979	1979	1985	1979	7
397	20231101	130300	28537041	1979	1979	1985	1979	6
398	20231101	130200	28525143	1979	1979	1985	1979	7
399	20231101	130100	28511266	1979	1979	1985	1979	5
400	20231101	130000	28501353	1979	1979	1985	1979	7
401	20231101	125900	28487476	1979	1979	1985	1979	6
402	20231101	125800	28475581	1979	1979	1985	1979	6
403	20231101	125700	28463683	1980	1980	1985	1980	7
404	20231101	125600	28449806	1980	1984	1985	1980	226
405	20231101	125500	28001207	1984	1984	1985	1984	6
406	20231101	125400	27989299	1984	1984	1985	1984	6
407	20231101	125300	27977391	1983	1983	1985	1983	7
408	20231101	125200	27963502	1983	1983	1985	1983	5
409	20231101	125100	27953581	1983	1983	1985	1983	6
410	20231101	125000	27941675	1983	1983	1985	1983	7
411	20231101	124900	27927786	1983	1983	1985	1983	7
412	20231101	124800	27913897	1983	1983	1985	1983	5
413	20231101	124700	27903976	1983	1982	1985	1982	6
414	20231101	124600	27892071	1982	1985	1985	1982	25
415	20231101	124500	27842452	1982	1982	1985	1982	7
416	20231101	124400	27828566	1982	1982	1985	1982	7
417	20231101	124300	27814680	1982	1982	1985	1982	5
418	20231101	124200	27804761	1982	1982	1985	1982	6
419	20231101	124100	27792857	1982	1982	1985	1982	7
420	20231101	124000	27778971	1982	1982	1985	1982	6
421	20231101	123900	27767067	1982	1982	1985	1982	5
422	20231101	123800	27757148	1982	1979	1985	1979	8
423	20231101	123700	27741286	1979	1979	1985	1979	6
424	20231101	123600	27729388	1979	1979	1985	1979	6
425	20231101	123500	27717490	1979	1978	1985	1978	6
426	20231101	123400	27705593	1978	1978	1985	1978	6
427	20231101	123300	27693704	1978	1978	1985	1978	6
428	20231101	123200	27681808	1978	1978	1985	1978	6
429	20231101	123100	27669912	1978	1978	1985	1978	7
430	20231101	123000	27656038	1978	1978	1985	1978	6
431	20231101	122900	27644149	1978	1978	1985	1978	6
432	20231101	122800	27632253	1978	1977	1985	1977	6
433	20231101	122700	27620358	1977	1977	1985	1977	6
434	20231101	122600	27608464	1977	1977	1985	1977	6
435	20231101	122500	27596578	1977	1977	1985	1977	7
436	20231101	122400	27582707	1977	1977	1985	1977	6
437	20231101	122300	27570813	1977	1977	1985	1977	7
438	20231101	122200	27556942	1977	1977	1985	1977	6
439	20231101	122100	27545048	1977	1977	1985	1977	5
440	20231101	122000	27535139	1977	1977	1985	1977	6
441	20231101	121900	27523245	1977	1975	1985	1975	8
442	20231101	121800	27507401	1975	1975	1985	1975	6
443	20231101	121700	27495511	1975	1975	1985	1975	5
444	20231101	121600	27485606	1975	1975	1985	1975	6
445	20231101	121500	27473716	1975	1975	1985	1975	7
446	20231101	121400	27459853	1975	1975	1984	1975	6
447	20231101	121300	27447967	1975	1975	1984	1975	7
448	20231101	121200	27434106	1975	1975	1983	1975	5
449	20231101	121100	27424207	1975	1974	1984	1974	7
450	20231101	121000	27410348	1974	1974	1984	1974	6
451	20231101	120900	27398464	1974	1974	1985	1974	6
452	20231101	120800	27386576	1975	1975	1986	1975	6
453	20231101	120700	27374693	1975	1975	1988	1975	6
454	20231101	120600	27362792	1974	1974	1988	1974	17
455	20231101	120500	27329037	1974	1974	1988	1974	6
456	20231101	120400	27317137	1974	1974	1989	1974	6
457	20231101	120300	27305248	1974	1974	1988	1974	6
458	20231101	120200	27293348	1974	1974	1988	1974	6
459	20231101	120100	27281448	1974	1974	1988	1974	6
460	20231101	120000	27269548	1974	1974	1988	1974	8
461	20231101	115900	27253700	1974	1974	1988	1974	5
462	20231101	115800	27243788	1974	1974	1988	1974	6
463	20231101	115700	27231888	1974	1974	1988	1974	6
464	20231101	115600	27219988	1974	1974	1988	1974	7
465	20231101	115500	27206114	1974	1974	1988	1974	5
466	20231101	115400	27196202	1974	1974	1988	1974	7
467	20231101	115300	27182328	1974	1974	1988	1974	7
468	20231101	115200	27168454	1974	1974	1988	1974	6
469	20231101	115100	27156554	1974	1974	1988	1974	6
470	20231101	115000	27144654	1974	1974	1988	1974	5
471	20231101	114900	27134742	1974	1974	1988	1974	7
472	20231101	114800	27120868	1974	1974	1988	1974	7
473	20231101	114700	27106994	1974	1974	1988	1974	6
474	20231101	114600	27095094	1974	1974	1988	1974	5
475	20231101	114500	27085182	1974	1974	1988	1974	7
476	20231101	114400	27071308	1974	1974	1988	1974	6
477	20231101	114300	27059408	1974	1974	1988	1974	6
478	20231101	114200	27047508	1974	1974	1988	1974	5
479	20231101	114100	27037596	1974	1974	1988	1974	8
480	20231101	114000	27021748	1974	1974	1988	1974	6
481	20231101	113900	27009848	1974	1974	1988	1974	6
482	20231101	113800	26997948	1974	1974	1988	1974	307
483	20231101	113700	26388136	1974	1974	1986	1974	5
484	20231101	113600	26378232	1974	1974	1985	1974	7
485	20231101	113500	26364359	1974	1972	1985	1972	7
486	20231101	113400	26350499	1972	1972	1985	1972	7
487	20231101	113300	26336643	1972	1972	1985	1972	5
488	20231101	113200	26326744	1972	1972	1985	1972	6
489	20231101	113100	26314860	1972	1971	1985	1971	6
490	20231101	113000	26302977	1971	1971	1985	1971	7
491	20231101	112900	26289124	1971	1971	1985	1971	7
492	20231101	112800	26275271	1971	1971	1985	1971	5
493	20231101	112700	26265374	1971	1971	1985	1971	6
494	20231101	112600	26253492	1971	1971	1985	1971	7
495	20231101	112500	26239639	1971	1971	1985	1971	6
496	20231101	112400	26227757	1971	1971	1985	1971	5
497	20231101	112300	26217860	1971	1971	1985	1971	7
498	20231101	112200	26204007	1971	1971	1985	1971	7
499	20231101	112100	26190154	1971	1971	1985	1971	7
500	20231101	112000	26176301	1971	1971	1985	1971	5
501	20231101	111900	26166404	1971	1970	1985	1970	7
502	20231101	111800	26152556	1970	1968	1985	1968	6
503	20231101	111700	26140681	1968	1967	1985	1967	7
504	20231101	111600	26126838	1967	1967	1985	1967	6
505	20231101	111500	26114964	1967	1967	1985	1967	6
506	20231101	111400	26103108	1967	1967	1985	1967	6
507	20231101	111300	26091234	1967	1967	1985	1967	6
508	20231101	111200	26079361	1966	1970	1985	1966	6
509	20231101	111100	26067487	1970	1967	1985	1967	6
510	20231101	111000	26055629	1967	1965	1985	1965	7
511	20231101	110900	26041789	1965	1965	1985	1965	6
512	20231101	110800	26029920	1964	1964	1984	1964	6
513	20231101	110700	26018058	1964	1965	1985	1964	7
514	20231101	110600	26004224	1965	1965	1985	1965	5
515	20231101	110500	25994339	1965	1965	1985	1965	6
516	20231101	110400	25982469	1965	1965	1985	1965	8
517	20231101	110300	25966670	1964	1964	1984	1964	11
518	20231101	110200	25944888	1965	1965	1985	1965	5
519	20231101	110100	25935004	1970	1970	1985	1970	6
520	20231101	110000	25923124	1970	1970	1985	1970	7
521	20231101	105900	25909274	1970	1970	1985	1970	6
522	20231101	105800	25897394	1970	1970	1985	1970	8
523	20231101	105700	25881559	1970	1970	1985	1970	5
524	20231101	105600	25871664	1970	1970	1985	1970	7
525	20231101	105500	25857814	1970	1970	1985	1970	6
526	20231101	105400	25845934	1970	1970	1985	1970	6
527	20231101	105300	25834054	1970	1970	1985	1970	5
528	20231101	105200	25824159	1970	1970	1985	1970	8
529	20231101	105100	25808339	1970	1970	1985	1970	6
530	20231101	105000	25796459	1970	1971	1985	1970	7
531	20231101	104900	25782595	1971	1971	1986	1971	6
532	20231101	104800	25770724	1971	1971	1986	1971	6
533	20231101	104700	25758838	1971	1971	1986	1971	6
534	20231101	104600	25746952	1971	1971	1986	1971	6
535	20231101	104500	25735066	1971	1971	1986	1971	8
536	20231101	104400	25719238	1971	1971	1986	1971	5
537	20231101	104300	25709338	1971	1971	1986	1971	6
538	20231101	104200	25697468	1971	1972	1986	1971	10
539	20231101	104100	25677666	1970	1970	1985	1970	70
540	20231101	104000	25538761	1970	1970	1985	1970	5
541	20231101	103900	25528866	1970	1970	1985	1970	7
542	20231101	103800	25515016	1970	1970	1985	1970	7
543	20231101	103700	25501181	1970	1964	1986	1963	10
544	20231101	103600	25481401	1963	1985	1985	1962	9
545	20231101	103500	25463618	1962	1984	1986	1961	6
546	20231101	103400	25451755	1961	1959	1985	1959	13
547	20231101	103300	25426118	1963	1963	1993	1963	7
548	20231101	103200	25412257	1963	1963	1993	1963	6
549	20231101	103100	25400359	1963	1963	1993	1963	5
550	20231101	103000	25390454	1963	1994	1994	1961	852
551	20231101	102900	23716794	1961	1981	1995	1954	288
552	20231101	102800	23151419	1981	1981	1995	1981	6
553	20231101	102700	23139491	1981	1981	1995	1981	8
554	20231101	102600	23123573	1981	1981	1995	1981	7
555	20231101	102500	23109664	1981	1981	1995	1981	8
556	20231101	102400	23093740	1982	1980	1995	1980	9
557	20231101	102300	23075829	1980	1979	1995	1979	6
558	20231101	102200	23063910	1979	1979	1995	1979	8
559	20231101	102100	23047998	1979	1979	1995	1979	6
560	20231101	102000	23036062	1979	1979	1994	1979	7
561	20231101	101900	23022158	1979	1978	1994	1978	8
562	20231101	101800	23006265	1994	1977	1994	1977	6
563	20231101	101700	22994336	1976	1975	1992	1975	6
564	20231101	101600	22982428	1974	1973	1992	1973	9
565	20231101	101500	22964551	1973	1972	1992	1971	12
566	20231101	101400	22940735	1971	1977	1992	1971	14
567	20231101	101300	22912985	1971	1970	1994	1970	7
568	20231101	101200	22899114	1994	1969	1994	1969	8
569	20231101	101100	22883212	1968	1965	1973	1965	7
570	20231101	101000	22869422	1965	1993	1993	1965	7
571	20231101	100900	22855523	1969	1967	1993	1967	5
572	20231101	100800	22845608	1967	1964	1995	1964	10
573	20231101	100700	22825822	1963	1960	1995	1960	10
574	20231101	100600	22805977	1960	1975	1995	1960	76
575	20231101	100500	22655814	1974	1973	1995	1973	9
576	20231101	100400	22637962	1970	1973	1995	1970	8
577	20231101	100300	22622049	1971	1965	1995	1965	7
578	20231101	100200	22608197	1964	1995	1995	1963	1774
579	20231101	100100	19091297	1995	1988	1995	1988	24
580	20231101	100000	19043522	1988	1988	1995	1988	6
581	20231101	095900	19031573	1988	1984	1988	1981	164
582	20231101	095800	18706010	1984	1983	1996	1983	8
583	20231101	095700	18690069	1983	1980	1996	1980	6
584	20231101	095600	18678122	1980	1982	1996	1980	12
585	20231101	095500	18654270	1995	1976	1995	1976	10
586	20231101	095400	18634359	1976	1979	1995	1976	981
587	20231101	095300	16677299	1979	1979	1994	1979	6
588	20231101	095200	16665389	1980	1976	1994	1976	10
589	20231101	095100	16645499	1977	1976	1995	1976	5
590	20231101	095000	16635597	1976	1977	1995	1976	12
591	20231101	094900	16611802	1977	1977	1995	1977	28
592	20231101	094800	16555996	1977	1981	1995	1976	7
593	20231101	094700	16542082	1981	1982	1994	1981	1008
594	20231101	094600	14532165	1981	1981	1988	1981	6
595	20231101	094500	14520251	1982	1982	1994	1982	7
596	20231101	094400	14506329	1981	1981	1993	1981	10
597	20231101	094300	14486423	1990	1993	1994	1990	44
598	20231101	094200	14398740	1993	1990	1993	1990	101
599	20231101	094100	14197450	1990	1988	1993	1988	49
600	20231101	094000	14099941	1988	1982	1988	1982	9
601	20231101	093900	14082055	1982	1988	1988	1981	8
602	20231101	093800	14066166	1981	1976	1981	1976	37
603	20231101	093700	13992874	1976	1976	1981	1976	26
604	20231101	093600	13941388	1976	1976	1981	1976	33
605	20231101	093500	13876025	1976	1976	1981	1976	6
606	20231101	093400	13864149	1976	1976	1981	1976	5
607	20231101	093300	13854254	1976	1976	1981	1976	7
608	20231101	093200	13840402	1976	1976	1981	1976	6
609	20231101	093100	13828526	1976	1976	1981	1976	7
610	20231101	093000	13814674	1976	1976	1981	1976	8
611	20231101	092900	13798841	1976	1972	1981	1972	5
612	20231101	092800	13788950	1972	1972	1981	1972	7
613	20231101	092700	13775101	1972	1972	1981	1972	6
614	20231101	092600	13763237	1972	1972	1981	1972	11
615	20231101	092500	13741477	1981	1972	1981	1972	15
616	20231101	092400	13711780	1972	1972	1981	1972	7
617	20231101	092300	13697944	1972	1979	1981	1972	10
618	20231101	092200	13678156	1972	1974	1987	1972	11
619	20231101	092100	13656370	1974	1965	1985	1965	95
620	20231101	092000	13468286	1965	1963	1980	1963	107
621	20231101	091900	13256562	1963	1960	1977	1960	103
622	20231101	091800	13053047	1956	1963	1970	1955	392
623	20231101	091700	12283280	1963	1955	1963	1955	666
624	20231101	091600	10976082	1955	1955	1962	1955	26
625	20231101	091500	10925084	1955	1955	1963	1955	198
626	20231101	091400	10536653	1955	1965	1965	1955	128
627	20231101	091300	10286153	1956	1960	1965	1954	2696
628	20231101	091200	5005232	1954	1953	1960	1953	18
629	20231101	091100	4969977	1953	1953	1959	1953	7
630	20231101	091000	4956282	1953	1953	1960	1953	186
631	20231101	090900	4592996	1953	1953	1960	1953	6
632	20231101	090800	4581250	1953	1953	1960	1953	6
633	20231101	090700	4569504	1953	1953	1960	1953	6
634	20231101	090600	4557765	1953	1953	1959	1953	8
635	20231101	090500	4542115	1951	1951	1960	1951	12
636	20231101	090400	4518625	1951	1951	1960	1951	6
637	20231101	090300	4506883	1960	1950	1960	1950	8
638	20231101	090200	4491233	1950	1950	1960	1950	17
639	20231101	090100	4457933	1950	1960	1960	1950	19
640	20231101	090000	4420713	1950	1950	1957	1950	2217