KissMeData/095910/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200200	168233323	1976	1976	1976	1976	1133
3	20231101	200100	168233323	1976	1976	1976	1976	0
4	20231101	200000	168233323	1976	1976	1976	1976	0
5	20231101	195900	168233323	1976	1976	1976	1976	0
6	20231101	195800	168233323	1976	1976	1976	1976	0
7	20231101	195700	168233323	1976	1976	1976	1976	0
8	20231101	195600	168233323	1976	1976	1976	1976	0
9	20231101	195500	168233323	1976	1976	1976	1976	0
10	20231101	195400	168233323	1976	1976	1976	1976	0
11	20231101	195300	168233323	1976	1976	1976	1976	0
12	20231101	195200	168233323	1976	1976	1976	1976	0
13	20231101	195100	168233323	1976	1976	1976	1976	0
14	20231101	195000	168233323	1976	1976	1976	1976	0
15	20231101	194900	168233323	1976	1976	1976	1976	0
16	20231101	194800	168233323	1976	1976	1976	1976	0
17	20231101	194700	168233323	1976	1976	1976	1976	0
18	20231101	194600	168233323	1976	1976	1976	1976	0
19	20231101	194500	168233323	1976	1976	1976	1976	0
20	20231101	194400	168233323	1976	1976	1976	1976	0
21	20231101	194300	168233323	1976	1976	1976	1976	0
22	20231101	194200	168233323	1976	1976	1976	1976	0
23	20231101	194100	168233323	1976	1976	1976	1976	0
24	20231101	194000	168233323	1976	1976	1976	1976	0
25	20231101	193900	168233323	1976	1976	1976	1976	0
26	20231101	193800	168233323	1976	1976	1976	1976	0
27	20231101	193700	168233323	1976	1976	1976	1976	0
28	20231101	193600	168233323	1976	1976	1976	1976	0
29	20231101	193500	168233323	1976	1976	1976	1976	0
30	20231101	193400	168233323	1976	1976	1976	1976	0
31	20231101	193300	168233323	1976	1976	1976	1976	0
32	20231101	193200	168233323	1976	1976	1976	1976	1133
33	20231101	193100	168233323	1976	1976	1976	1976	0
34	20231101	193000	168233323	1976	1976	1976	1976	0
35	20231101	192900	168233323	1976	1976	1976	1976	0
36	20231101	192800	168233323	1976	1976	1976	1976	0
37	20231101	192700	168233323	1976	1976	1976	1976	0
38	20231101	192600	168233323	1976	1976	1976	1976	0
39	20231101	192500	168233323	1976	1976	1976	1976	0
40	20231101	192400	168233323	1976	1976	1976	1976	0
41	20231101	192300	168233323	1976	1976	1976	1976	0
42	20231101	192200	168233323	1976	1976	1976	1976	0
43	20231101	192100	168233323	1976	1976	1976	1976	0
44	20231101	192000	168233323	1976	1976	1976	1976	0
45	20231101	191900	168233323	1976	1976	1976	1976	0
46	20231101	191800	168233323	1976	1976	1976	1976	0
47	20231101	191700	168233323	1976	1976	1976	1976	0
48	20231101	191600	168233323	1976	1976	1976	1976	0
49	20231101	191500	168233323	1976	1976	1976	1976	0
50	20231101	191400	168233323	1976	1976	1976	1976	0
51	20231101	191300	168233323	1976	1976	1976	1976	0
52	20231101	191200	168233323	1976	1976	1976	1976	0
53	20231101	191100	168233323	1976	1976	1976	1976	0
54	20231101	191000	168233323	1976	1976	1976	1976	0
55	20231101	190900	168233323	1976	1976	1976	1976	0
56	20231101	190800	168233323	1976	1976	1976	1976	0
57	20231101	190700	168233323	1976	1976	1976	1976	0
58	20231101	190600	168233323	1976	1976	1976	1976	0
59	20231101	190500	168233323	1976	1976	1976	1976	0
60	20231101	190400	168233323	1976	1976	1976	1976	0
61	20231101	190300	168233323	1976	1976	1976	1976	0
62	20231101	190200	168233323	1976	1976	1976	1976	1133
63	20231101	190100	168233323	1976	1976	1976	1976	0
64	20231101	190000	168233323	1976	1976	1976	1976	0
65	20231101	185900	168233323	1976	1976	1976	1976	0
66	20231101	185800	168233323	1976	1976	1976	1976	0
67	20231101	185700	168233323	1976	1976	1976	1976	0
68	20231101	185600	168233323	1976	1976	1976	1976	0
69	20231101	185500	168233323	1976	1976	1976	1976	0
70	20231101	185400	168233323	1976	1976	1976	1976	0
71	20231101	185300	168233323	1976	1976	1976	1976	0
72	20231101	185200	168233323	1976	1976	1976	1976	0
73	20231101	185100	168233323	1976	1976	1976	1976	0
74	20231101	185000	168233323	1976	1976	1976	1976	0
75	20231101	184900	168233323	1976	1976	1976	1976	0
76	20231101	184800	168233323	1976	1976	1976	1976	0
77	20231101	184700	168233323	1976	1976	1976	1976	0
78	20231101	184600	168233323	1976	1976	1976	1976	0
79	20231101	184500	168233323	1976	1976	1976	1976	0
80	20231101	184400	168233323	1976	1976	1976	1976	0
81	20231101	184300	168233323	1976	1976	1976	1976	0
82	20231101	184200	168233323	1976	1976	1976	1976	0
83	20231101	184100	168233323	1976	1976	1976	1976	0
84	20231101	184000	168233323	1976	1976	1976	1976	0
85	20231101	183900	168233323	1976	1976	1976	1976	0
86	20231101	183800	168233323	1976	1976	1976	1976	0
87	20231101	183700	168233323	1976	1976	1976	1976	0
88	20231101	183600	168233323	1976	1976	1976	1976	0
89	20231101	183500	168233323	1976	1976	1976	1976	0
90	20231101	183400	168233323	1976	1976	1976	1976	0
91	20231101	183300	168233323	1976	1976	1976	1976	0
92	20231101	183200	168233323	1976	1976	1976	1976	1133
93	20231101	183100	168233323	1976	1976	1976	1976	0
94	20231101	183000	168233323	1976	1976	1976	1976	0
95	20231101	182900	168233323	1976	1976	1976	1976	0
96	20231101	182800	168233323	1976	1976	1976	1976	0
97	20231101	182700	168233323	1976	1976	1976	1976	0
98	20231101	182600	168233323	1976	1976	1976	1976	0
99	20231101	182500	168233323	1976	1976	1976	1976	0
100	20231101	182400	168233323	1976	1976	1976	1976	0
101	20231101	182300	168233323	1976	1976	1976	1976	0
102	20231101	182200	168233323	1976	1976	1976	1976	0
103	20231101	182100	168233323	1976	1976	1976	1976	0
104	20231101	182000	168233323	1976	1976	1976	1976	0
105	20231101	181900	168233323	1976	1976	1976	1976	0
106	20231101	181800	168233323	1976	1976	1976	1976	0
107	20231101	181700	168233323	1976	1976	1976	1976	0
108	20231101	181600	168233323	1976	1976	1976	1976	0
109	20231101	181500	168233323	1976	1976	1976	1976	0
110	20231101	181400	168233323	1976	1976	1976	1976	0
111	20231101	181300	168233323	1976	1976	1976	1976	0
112	20231101	181200	168233323	1976	1976	1976	1976	0
113	20231101	181100	168233323	1976	1976	1976	1976	0
114	20231101	181000	168233323	1976	1976	1976	1976	0
115	20231101	180900	168233323	1976	1976	1976	1976	0
116	20231101	180800	168233323	1976	1976	1976	1976	0
117	20231101	180700	168233323	1976	1976	1976	1976	0
118	20231101	180600	168233323	1976	1976	1976	1976	0
119	20231101	180500	168233323	1976	1976	1976	1976	0
120	20231101	180400	168233323	1976	1976	1976	1976	0
121	20231101	180300	168233323	1976	1976	1976	1976	0
122	20231101	180200	168233323	1976	1976	1976	1976	1133
123	20231101	180100	168233323	1976	1976	1976	1976	0
124	20231101	180000	168233323	1976	1976	1976	1976	0
125	20231101	175900	168233323	1976	1976	1976	1976	0
126	20231101	175800	168233323	1976	1976	1976	1976	0
127	20231101	175700	168233323	1976	1976	1976	1976	0
128	20231101	175600	168233323	1976	1976	1976	1976	0
129	20231101	175500	168233323	1976	1976	1976	1976	0
130	20231101	175400	168233323	1976	1976	1976	1976	0
131	20231101	175300	168233323	1976	1976	1976	1976	0
132	20231101	175200	168233323	1976	1976	1976	1976	0
133	20231101	175100	168233323	1976	1976	1976	1976	0
134	20231101	175000	168233323	1976	1976	1976	1976	0
135	20231101	174900	168233323	1976	1976	1976	1976	0
136	20231101	174800	168233323	1976	1976	1976	1976	0
137	20231101	174700	168233323	1976	1976	1976	1976	0
138	20231101	174600	168233323	1976	1976	1976	1976	0
139	20231101	174500	168233323	1976	1976	1976	1976	0
140	20231101	174400	168233323	1976	1976	1976	1976	0
141	20231101	174300	168233323	1976	1976	1976	1976	0
142	20231101	174200	168233323	1976	1976	1976	1976	0
143	20231101	174100	168233323	1976	1976	1976	1976	0
144	20231101	174000	168233323	1976	1976	1976	1976	0
145	20231101	173900	168233323	1976	1976	1976	1976	0
146	20231101	173800	168233323	1976	1976	1976	1976	0
147	20231101	173700	168233323	1976	1976	1976	1976	0
148	20231101	173600	168233323	1976	1976	1976	1976	0
149	20231101	173500	168233323	1976	1976	1976	1976	0
150	20231101	173400	168233323	1976	1976	1976	1976	0
151	20231101	173300	168233323	1976	1976	1976	1976	0
152	20231101	173200	168233323	1976	1976	1976	1976	1133
153	20231101	173100	168233323	1976	1976	1976	1976	0
154	20231101	173000	168233323	1976	1976	1976	1976	0
155	20231101	172900	168233323	1976	1976	1976	1976	0
156	20231101	172800	168233323	1976	1976	1976	1976	0
157	20231101	172700	168233323	1976	1976	1976	1976	0
158	20231101	172600	168233323	1976	1976	1976	1976	0
159	20231101	172500	168233323	1976	1976	1976	1976	0
160	20231101	172400	168233323	1976	1976	1976	1976	0
161	20231101	172300	168233323	1976	1976	1976	1976	0
162	20231101	172200	168233323	1976	1976	1976	1976	0
163	20231101	172100	168233323	1976	1976	1976	1976	0
164	20231101	172000	168233323	1976	1976	1976	1976	0
165	20231101	171900	168233323	1976	1976	1976	1976	0
166	20231101	171800	168233323	1976	1976	1976	1976	0
167	20231101	171700	168233323	1976	1976	1976	1976	0
168	20231101	171600	168233323	1976	1976	1976	1976	0
169	20231101	171500	168233323	1976	1976	1976	1976	0
170	20231101	171400	168233323	1976	1976	1976	1976	0
171	20231101	171300	168233323	1976	1976	1976	1976	0
172	20231101	171200	168233323	1976	1976	1976	1976	0
173	20231101	171100	168233323	1976	1976	1976	1976	0
174	20231101	171000	168233323	1976	1976	1976	1976	0
175	20231101	170900	168233323	1976	1976	1976	1976	0
176	20231101	170800	168233323	1976	1976	1976	1976	0
177	20231101	170700	168233323	1976	1976	1976	1976	0
178	20231101	170600	168233323	1976	1976	1976	1976	0
179	20231101	170500	168233323	1976	1976	1976	1976	0
180	20231101	170400	168233323	1976	1976	1976	1976	0
181	20231101	170300	168233323	1976	1976	1976	1976	0
182	20231101	170200	168233323	1976	1976	1976	1976	1133
183	20231101	170100	168233323	1976	1976	1976	1976	0
184	20231101	170000	168233323	1976	1976	1976	1976	0
185	20231101	165900	168233323	1976	1976	1976	1976	0
186	20231101	165800	168233323	1976	1976	1976	1976	0
187	20231101	165700	168233323	1976	1976	1976	1976	0
188	20231101	165600	168233323	1976	1976	1976	1976	0
189	20231101	165500	168233323	1976	1976	1976	1976	0
190	20231101	165400	168233323	1976	1976	1976	1976	0
191	20231101	165300	168233323	1976	1976	1976	1976	0
192	20231101	165200	168233323	1976	1976	1976	1976	0
193	20231101	165100	168233323	1976	1976	1976	1976	0
194	20231101	165000	168233323	1976	1976	1976	1976	0
195	20231101	164900	168233323	1976	1976	1976	1976	0
196	20231101	164800	168233323	1976	1976	1976	1976	0
197	20231101	164700	168233323	1976	1976	1976	1976	0
198	20231101	164600	168233323	1976	1976	1976	1976	0
199	20231101	164500	168233323	1976	1976	1976	1976	0
200	20231101	164400	168233323	1976	1976	1976	1976	0
201	20231101	164300	168233323	1976	1976	1976	1976	0
202	20231101	164200	168233323	1976	1976	1976	1976	0
203	20231101	164100	168233323	1976	1976	1976	1976	0
204	20231101	164000	168233323	1976	1976	1976	1976	0
205	20231101	163900	168233323	1976	1976	1976	1976	0
206	20231101	163800	168233323	1976	1976	1976	1976	0
207	20231101	163700	168233323	1976	1976	1976	1976	0
208	20231101	163600	168233323	1976	1976	1976	1976	0
209	20231101	163500	168233323	1976	1976	1976	1976	0
210	20231101	163400	168233323	1976	1976	1976	1976	0
211	20231101	163300	168233323	1976	1976	1976	1976	0
212	20231101	163200	168233323	1976	1976	1976	1976	1133
213	20231101	163100	168233323	1976	1976	1976	1976	0
214	20231101	163000	168233323	1976	1976	1976	1976	0
215	20231101	162900	168233323	1976	1976	1976	1976	0
216	20231101	162800	168233323	1976	1976	1976	1976	0
217	20231101	162700	168233323	1976	1976	1976	1976	0
218	20231101	162600	168233323	1976	1976	1976	1976	0
219	20231101	162500	168233323	1976	1976	1976	1976	0
220	20231101	162400	168233323	1976	1976	1976	1976	0
221	20231101	162300	168233323	1976	1976	1976	1976	0
222	20231101	162200	168233323	1976	1976	1976	1976	0
223	20231101	162100	168233323	1976	1976	1976	1976	0
224	20231101	162000	168233323	1976	1976	1976	1976	0
225	20231101	161900	168233323	1976	1976	1976	1976	0
226	20231101	161800	168233323	1976	1976	1976	1976	0
227	20231101	161700	168233323	1976	1976	1976	1976	0
228	20231101	161600	168233323	1976	1976	1976	1976	0
229	20231101	161500	168233323	1976	1976	1976	1976	0
230	20231101	161400	168233323	1976	1976	1976	1976	0
231	20231101	161300	168233323	1976	1976	1976	1976	0
232	20231101	161200	168233323	1976	1976	1976	1976	0
233	20231101	161100	168233323	1976	1976	1976	1976	0
234	20231101	161000	168233323	1976	1976	1976	1976	0
235	20231101	160900	168233323	1976	1976	1976	1976	0
236	20231101	160800	168233323	1976	1976	1976	1976	0
237	20231101	160700	168233323	1976	1976	1976	1976	0
238	20231101	160600	168233323	1976	1976	1976	1976	0
239	20231101	160500	168233323	1976	1976	1976	1976	0
240	20231101	160400	168233323	1976	1976	1976	1976	0
241	20231101	160300	168233323	1976	1976	1976	1976	0
242	20231101	160200	168233323	1976	1976	1976	1976	1133
243	20231101	160100	168233323	1976	1976	1976	1976	0
244	20231101	160000	168233323	1976	1976	1976	1976	0
245	20231101	155900	168233323	1976	1976	1976	1976	0
246	20231101	155800	168233323	1976	1976	1976	1976	0
247	20231101	155700	168233323	1976	1976	1976	1976	0
248	20231101	155600	168233323	1976	1976	1976	1976	0
249	20231101	155500	168233323	1976	1976	1976	1976	0
250	20231101	155400	168233323	1976	1976	1976	1976	0
251	20231101	155300	168233323	1976	1976	1976	1976	0
252	20231101	155200	168233323	1976	1976	1976	1976	0
253	20231101	155100	168233323	1976	1976	1976	1976	0
254	20231101	155000	168233323	1976	1976	1976	1976	0
255	20231101	154900	168233323	1976	1976	1976	1976	0
256	20231101	154800	168233323	1976	1976	1976	1976	0
257	20231101	154700	168233323	1976	1976	1976	1976	0
258	20231101	154600	168233323	1976	1976	1976	1976	0
259	20231101	154500	168233323	1976	1976	1976	1976	0
260	20231101	154400	168233323	1976	1976	1976	1976	0
261	20231101	154300	168233323	1976	1976	1976	1976	0
262	20231101	154200	168233323	1976	1976	1976	1976	0
263	20231101	154100	168233323	1976	1976	1976	1976	0
264	20231101	154000	168233323	1976	1976	1976	1976	0
265	20231101	153900	168233323	1976	1976	1976	1976	0
266	20231101	153800	168233323	1976	1976	1976	1976	0
267	20231101	153700	168233323	1976	1976	1976	1976	0
268	20231101	153600	168233323	1976	1976	1976	1976	0
269	20231101	153500	168233323	1976	1976	1976	1976	0
270	20231101	153400	168233323	1976	1976	1976	1976	0
271	20231101	153300	168233323	1976	1976	1976	1976	0
272	20231101	153200	168233323	1976	1976	1976	1976	1133
273	20231101	153100	168233323	1976	1976	1976	1976	0
274	20231101	153000	168233323	1976	1976	1976	1976	1133
275	20231101	152900	165994515	1976	1976	1976	1976	0
276	20231101	152800	165994515	1976	1976	1976	1976	0
277	20231101	152700	165994515	1976	1976	1976	1976	0
278	20231101	152600	165994515	1976	1976	1976	1976	0
279	20231101	152500	165994515	1976	1976	1976	1976	0
280	20231101	152400	165994515	1976	1976	1976	1976	0
281	20231101	152300	165994515	1976	1976	1976	1976	0
282	20231101	152200	165994515	1976	1976	1976	1976	0
283	20231101	152100	165994515	1976	1976	1976	1976	0
284	20231101	152000	165994515	1976	1976	1976	1976	0
285	20231101	151900	165994515	1976	1976	1976	1976	0
286	20231101	151800	165994515	1976	1976	1976	1976	2
287	20231101	151700	165990563	1975	1976	1976	1975	6
288	20231101	151600	165978708	1976	1977	1977	1975	1552
289	20231101	151500	162913050	1977	1977	1978	1976	22
290	20231101	151400	162869565	1978	1978	1978	1978	3
291	20231101	151300	162863631	1978	1977	1978	1977	104
292	20231101	151200	162657984	1977	1976	1977	1975	22
293	20231101	151100	162614518	1976	1974	1977	1974	412
294	20231101	151000	161800828	1975	1976	1977	1974	72
295	20231101	150900	161658575	1977	1974	1977	1974	617
296	20231101	150800	160439584	1974	1976	1976	1974	32
297	20231101	150700	160376362	1974	1976	1976	1973	14
298	20231101	150600	160348718	1976	1967	1976	1967	190
299	20231101	150500	159974921	1967	1966	1967	1966	106
300	20231101	150400	159766520	1967	1966	1967	1966	12
301	20231101	150300	159742927	1967	1967	1967	1967	4
302	20231101	150200	159735059	1967	1967	1967	1967	4
303	20231101	150100	159727191	1967	1967	1967	1967	4
304	20231101	150000	159719323	1967	1955	1967	1955	28
305	20231101	145900	159664571	1955	1955	1955	1955	3
306	20231101	145800	159658706	1949	1955	1955	1949	114
307	20231101	145700	159436488	1955	1955	1955	1955	4
308	20231101	145600	159428668	1955	1953	1955	1953	4
309	20231101	145500	159420854	1953	1953	1953	1953	3
310	20231101	145400	159414995	1953	1950	1953	1950	50
311	20231101	145300	159317483	1953	1953	1953	1953	4
312	20231101	145200	159309671	1953	1949	1953	1949	203
313	20231101	145100	158914012	1949	1953	1953	1949	2361
314	20231101	145000	154312407	1953	1953	1953	1953	4
315	20231101	144900	154304595	1953	1953	1953	1953	4
316	20231101	144800	154296783	1953	1953	1953	1953	3
317	20231101	144700	154290924	1953	1953	1953	1953	4
318	20231101	144600	154283112	1953	1953	1953	1953	4
319	20231101	144500	154275300	1953	1953	1953	1953	4
320	20231101	144400	154267488	1948	1949	1949	1948	47
321	20231101	144300	154175927	1950	1955	1955	1950	16
322	20231101	144200	154144702	1955	1955	1955	1955	4
323	20231101	144100	154136882	1955	1955	1955	1955	3
324	20231101	144000	154131017	1955	1955	1955	1955	4
325	20231101	143900	154123197	1955	1955	1955	1955	4
326	20231101	143800	154115377	1955	1955	1955	1955	4
327	20231101	143700	154107557	1955	1955	1955	1955	8
328	20231101	143600	154091917	1955	1954	1955	1954	5
329	20231101	143500	154082143	1955	1955	1955	1955	4
330	20231101	143400	154074323	1955	1955	1955	1950	126
331	20231101	143300	153828538	1952	1955	1955	1952	8
332	20231101	143200	153812909	1955	1955	1955	1955	4
333	20231101	143100	153805089	1955	1955	1955	1955	4
334	20231101	143000	153797269	1955	1955	1955	1953	8
335	20231101	142900	153781635	1955	1948	1955	1946	1480
336	20231101	142800	150896156	1946	1948	1948	1946	1257
337	20231101	142700	148449400	1949	1955	1955	1949	265
338	20231101	142600	147932731	1955	1955	1955	1955	52
339	20231101	142500	147831071	1955	1955	1955	1955	4
340	20231101	142400	147823251	1955	1955	1955	1955	4
341	20231101	142300	147815431	1955	1955	1955	1955	4
342	20231101	142200	147807611	1950	1950	1950	1950	3
343	20231101	142100	147801761	1950	1950	1950	1950	14
344	20231101	142000	147774461	1950	1950	1950	1950	705
345	20231101	141900	146399711	1955	1955	1955	1955	3
346	20231101	141800	146393846	1955	1955	1955	1955	4
347	20231101	141700	146386026	1955	1955	1955	1955	4
348	20231101	141600	146378206	1954	1950	1954	1950	14
349	20231101	141500	146350890	1950	1960	1960	1950	46
350	20231101	141400	146261160	1960	1960	1960	1952	34
351	20231101	141300	146194752	1960	1952	1960	1952	18
352	20231101	141200	146159488	1947	1967	1968	1947	382
353	20231101	141100	145414989	1967	1968	1968	1954	5
354	20231101	141000	145405164	1968	1950	1968	1949	2540
355	20231101	140900	140452166	1950	1950	1950	1947	854
356	20231101	140800	138789382	1950	1954	1954	1950	4054
357	20231101	140700	130881425	1954	1954	1954	1954	34
358	20231101	140600	130814989	1953	1956	1956	1953	752
359	20231101	140500	129346139	1956	1962	1962	1956	382
360	20231101	140400	128597438	1962	1963	1963	1962	240
361	20231101	140300	128126525	1963	1966	1966	1963	362
362	20231101	140200	127415570	1964	1966	1966	1964	43
363	20231101	140100	127331080	1966	1966	1966	1966	6
364	20231101	140000	127319284	1966	1966	1966	1966	3
365	20231101	135900	127313386	1966	1966	1966	1966	64
366	20231101	135800	127187562	1966	1966	1966	1966	60
367	20231101	135700	127069602	1966	1970	1970	1966	471
368	20231101	135600	126143207	1970	1974	1974	1970	13
369	20231101	135500	126117568	1975	1978	1978	1975	8
370	20231101	135400	126101751	1977	1979	1979	1977	5
371	20231101	135300	126091858	1979	1979	1979	1979	3
372	20231101	135200	126085921	1979	1979	1979	1979	4
373	20231101	135100	126078005	1979	1979	1979	1976	7
374	20231101	135000	126064155	1979	1977	1979	1975	14
375	20231101	134900	126036472	1978	1977	1980	1977	10
376	20231101	134800	126016688	1977	1978	1980	1977	17
377	20231101	134700	125983052	1980	1976	1980	1976	10
378	20231101	134600	125963268	1976	1976	1979	1976	9
379	20231101	134500	125945475	1976	1979	1979	1975	7
380	20231101	134400	125931629	1980	1972	1980	1972	1004
381	20231101	134300	123944334	1972	1972	1972	1972	4
382	20231101	134200	123936446	1972	1972	1972	1972	3
383	20231101	134100	123930530	1972	1972	1972	1972	4
384	20231101	134000	123922642	1970	1970	1970	1970	4
385	20231101	133900	123914762	1970	1970	1970	1970	4
386	20231101	133800	123906882	1970	1970	1970	1969	25
387	20231101	133700	123857634	1970	1972	1972	1970	193
388	20231101	133600	123477416	1972	1972	1972	1971	7
389	20231101	133500	123463614	1972	1972	1972	1972	5
390	20231101	133400	123453754	1971	1974	1975	1971	559
391	20231101	133300	122351433	1976	1979	1979	1974	16
392	20231101	133200	122319808	1979	1976	1979	1974	38
393	20231101	133100	122244734	1977	1978	1979	1975	529
394	20231101	133000	121199421	1978	1978	1979	1978	11
395	20231101	132900	121177658	1978	1978	1979	1978	10
396	20231101	132800	121157874	1978	1976	1979	1976	13
397	20231101	132700	121132159	1979	1979	1979	1976	9
398	20231101	132600	121114360	1979	1979	1979	1979	4
399	20231101	132500	121106444	1979	1979	1979	1979	4
400	20231101	132400	121098528	1976	1977	1979	1976	19
401	20231101	132300	121060967	1981	1981	1981	1977	14
402	20231101	132200	121033269	1982	1982	1982	1971	1005
403	20231101	132100	119050710	1982	1982	1982	1982	4
404	20231101	132000	119042782	1982	1982	1982	1982	3
405	20231101	131900	119036836	1982	1982	1982	1982	4
406	20231101	131800	119028908	1982	1982	1982	1982	5
407	20231101	131700	119018998	1981	1981	1981	1981	4
408	20231101	131600	119011074	1982	1982	1982	1980	6
409	20231101	131500	118999186	1982	1982	1982	1982	4
410	20231101	131400	118991258	1982	1982	1982	1979	374
411	20231101	131300	118250040	1980	1983	1983	1980	41
412	20231101	131200	118168825	1983	1983	1983	1983	3
413	20231101	131100	118162876	1983	1983	1983	1983	4
414	20231101	131000	118154944	1983	1983	1983	1983	4
415	20231101	130900	118147012	1983	1983	1983	1983	3
416	20231101	130800	118141063	1983	1983	1983	1983	4
417	20231101	130700	118133131	1983	1983	1983	1983	4
418	20231101	130600	118125199	1983	1983	1983	1983	4
419	20231101	130500	118117267	1983	1983	1983	1983	3
420	20231101	130400	118111318	1983	1983	1983	1983	4
421	20231101	130300	118103386	1983	1982	1983	1982	27
422	20231101	130200	118049856	1983	1983	1983	1983	4
423	20231101	130100	118041924	1983	1986	1986	1983	21
424	20231101	130000	118000267	1986	1986	1986	1986	4
425	20231101	125900	117992323	1986	1984	1986	1984	10
426	20231101	125800	117972469	1986	1986	1987	1984	16
427	20231101	125700	117940699	1986	1987	1987	1986	120
428	20231101	125600	117702261	1987	1987	1987	1987	4
429	20231101	125500	117694313	1987	1987	1987	1987	4
430	20231101	125400	117686365	1986	1987	1987	1986	81
431	20231101	125300	117525494	1987	1987	1987	1987	4
432	20231101	125200	117517546	1987	1986	1987	1986	66
433	20231101	125100	117386415	1986	1986	1986	1986	13
434	20231101	125000	117360597	1986	1986	1986	1985	6
435	20231101	124900	117348682	1986	1985	1986	1985	41
436	20231101	124800	117267296	1986	1986	1986	1972	323
437	20231101	124700	116629584	1987	1986	1987	1972	512
438	20231101	124600	115618436	1986	1986	1986	1986	4
439	20231101	124500	115610492	1986	1986	1986	1986	4
440	20231101	124400	115602548	1973	1975	1975	1973	1538
441	20231101	124300	112567912	1975	1977	1977	1975	231
442	20231101	124200	112111456	1978	1980	1981	1978	184
443	20231101	124100	111747281	1981	1983	1984	1981	41
444	20231101	124000	111666015	1984	1985	1985	1984	291
445	20231101	123900	111088667	1985	1985	1985	1985	3
446	20231101	123800	111082712	1985	1987	1988	1985	141
447	20231101	123700	110802551	1987	1987	1987	1987	14
448	20231101	123600	110774733	1987	1987	1987	1987	3
449	20231101	123500	110768772	1987	1987	1987	1987	4
450	20231101	123400	110760824	1987	1987	1987	1987	4
451	20231101	123300	110752876	1987	1987	1987	1987	4
452	20231101	123200	110744928	1987	1987	1987	1987	3
453	20231101	123100	110738967	1987	1987	1987	1987	4
454	20231101	123000	110731019	1987	1987	1987	1987	5
455	20231101	122900	110721084	1984	1987	1987	1984	5
456	20231101	122800	110711152	1987	1987	1987	1987	3
457	20231101	122700	110705191	1987	1987	1987	1987	6
458	20231101	122600	110693269	1987	1987	1987	1987	4
459	20231101	122500	110685321	1987	1987	1987	1987	3
460	20231101	122400	110679360	1987	1987	1987	1987	4
461	20231101	122300	110671412	1987	1987	1987	1987	4
462	20231101	122200	110663464	1987	1987	1987	1987	4
463	20231101	122100	110655516	1987	1987	1987	1987	3
464	20231101	122000	110649555	1987	1987	1987	1987	4
465	20231101	121900	110641607	1987	1987	1987	1987	4
466	20231101	121800	110633659	1987	1987	1987	1987	4
467	20231101	121700	110625711	1987	1987	1987	1985	156
468	20231101	121600	110315743	1987	1984	1987	1984	11
469	20231101	121500	110293901	1988	1988	1988	1980	605
470	20231101	121400	109095652	1988	1988	1988	1988	3
471	20231101	121300	109089688	1988	1988	1988	1988	4
472	20231101	121200	109081736	1988	1988	1988	1988	8
473	20231101	121100	109065832	1988	1988	1988	1988	4
474	20231101	121000	109057880	1988	1988	1988	1988	3
475	20231101	120900	109051916	1988	1988	1988	1988	4
476	20231101	120800	109043964	1988	1986	1988	1986	507
477	20231101	120700	108036510	1986	1986	1986	1986	4
478	20231101	120600	108028566	1986	1986	1986	1986	3
479	20231101	120500	108022608	1986	1984	1986	1984	7
480	20231101	120400	108008710	1984	1986	1986	1983	22
481	20231101	120300	107965054	1986	1988	1988	1985	1113
482	20231101	120200	105755131	1988	1988	1988	1988	4
483	20231101	120100	105747179	1988	1988	1988	1988	4
484	20231101	120000	105739227	1988	1987	1988	1987	5
485	20231101	115900	105729288	1988	1988	1988	1988	174
486	20231101	115800	105383376	1986	1986	1988	1986	7
487	20231101	115700	105369466	1986	1986	1988	1986	11
488	20231101	115600	105347612	1986	1986	1988	1986	9
489	20231101	115500	105329730	1986	1986	1988	1986	13
490	20231101	115400	105303902	1988	1988	1988	1988	4
491	20231101	115300	105295950	1988	1982	1988	1982	2393
492	20231101	115200	100553012	1982	1974	1982	1974	3019
493	20231101	115100	94570895	1981	1981	1981	1975	6
494	20231101	115000	94559021	1981	1971	1982	1971	708
495	20231101	114900	93157825	1972	1979	1979	1972	15
496	20231101	114800	93128209	1979	1979	1979	1979	3
497	20231101	114700	93122272	1975	1979	1979	1975	6
498	20231101	114600	93110406	1975	1980	1980	1975	30
499	20231101	114500	93051103	1980	1977	1980	1977	9
500	20231101	114400	93033295	1981	1975	1981	1975	349
501	20231101	114300	92344014	1975	1975	1975	1975	4
502	20231101	114200	92336114	1975	1974	1975	1974	9
503	20231101	114100	92318344	1974	1974	1974	1974	4
504	20231101	114000	92310448	1974	1970	1974	1970	4
505	20231101	113900	92302556	1975	1974	1975	1974	54
506	20231101	113800	92195919	1974	1974	1974	1974	4
507	20231101	113700	92188023	1974	1974	1974	1974	3
508	20231101	113600	92182101	1971	1974	1975	1971	6
509	20231101	113500	92170260	1974	1972	1974	1972	5
510	20231101	113400	92160392	1974	1974	1974	1974	4
511	20231101	113300	92152496	1975	1975	1975	1975	3
512	20231101	113200	92146571	1975	1975	1975	1975	4
513	20231101	113100	92138671	1975	1975	1975	1975	4
514	20231101	113000	92130771	1976	1968	1976	1968	5
515	20231101	112900	92120899	1976	1976	1976	1976	3
516	20231101	112800	92114971	1976	1976	1976	1976	4
517	20231101	112700	92107067	1977	1977	1977	1977	9
518	20231101	112600	92089274	1977	1977	1977	1977	3
519	20231101	112500	92083343	1977	1977	1977	1977	4
520	20231101	112400	92075435	1978	1977	1978	1977	4
521	20231101	112300	92067526	1977	1977	1977	1977	4
522	20231101	112200	92059618	1977	1977	1977	1977	3
523	20231101	112100	92053687	1980	1979	1980	1979	4
524	20231101	112000	92045769	1982	1969	1982	1969	5
525	20231101	111900	92035872	1970	1982	1982	1970	60
526	20231101	111800	91917572	1982	1982	1982	1982	3
527	20231101	111700	91911626	1981	1981	1981	1981	4
528	20231101	111600	91903702	1984	1983	1984	1983	9
529	20231101	111500	91885850	1985	1984	1985	1984	103
530	20231101	111400	91681495	1984	1984	1984	1984	9
531	20231101	111300	91663639	1984	1984	1984	1984	4
532	20231101	111200	91655703	1984	1984	1984	1984	4
533	20231101	111100	91647767	1984	1984	1984	1984	3
534	20231101	111000	91641815	1984	1984	1984	1984	4
535	20231101	110900	91633879	1984	1984	1984	1984	4
536	20231101	110800	91625943	1984	1984	1984	1984	4
537	20231101	110700	91618007	1984	1984	1984	1984	3
538	20231101	110600	91612055	1987	1987	1987	1987	4
539	20231101	110500	91604107	1987	1970	1987	1970	31
540	20231101	110400	91543020	1971	1971	1971	1971	25
541	20231101	110300	91493745	1971	1971	1971	1971	904
542	20231101	110200	89711961	1971	1971	1971	1971	4
543	20231101	110100	89704077	1964	1970	1971	1964	34
544	20231101	110000	89637136	1970	1965	1971	1965	409
545	20231101	105900	88831036	1970	1978	1978	1970	204
546	20231101	105800	88429024	1970	1978	1978	1970	14
547	20231101	105700	88401412	1981	1979	1981	1979	1438
548	20231101	105600	85554176	1981	1972	1981	1971	204
549	20231101	105500	85151962	1973	1982	1982	1973	85
550	20231101	105400	84984221	1983	1984	1984	1982	24
551	20231101	105300	84936631	1986	1987	1987	1986	279
552	20231101	105200	84382259	1989	1989	1989	1989	4
553	20231101	105100	84374303	1991	1991	1991	1991	4
554	20231101	105000	84366339	1993	1976	1993	1976	23
555	20231101	104900	84320823	1995	1995	1995	1995	3
556	20231101	104800	84314838	1996	1996	1996	1996	4
557	20231101	104700	84306854	1998	1993	1998	1993	6
558	20231101	104600	84294891	1993	1993	1993	1993	4
559	20231101	104500	84286919	1993	1993	1993	1993	3
560	20231101	104400	84280940	1993	1993	1993	1993	4
561	20231101	104300	84272968	1993	1975	1993	1974	9
562	20231101	104200	84255124	1995	1995	1995	1995	3
563	20231101	104100	84249139	1997	1997	1997	1997	4
564	20231101	104000	84241151	1997	1977	1997	1977	6
565	20231101	103900	84229211	1999	1998	1999	1997	6
566	20231101	103800	84217220	1990	1989	1999	1989	60
567	20231101	103700	84097836	1989	1989	1989	1989	4
568	20231101	103600	84089880	1981	1980	1981	1979	23
569	20231101	103500	84044324	1981	1989	1989	1981	37
570	20231101	103400	83970956	1984	1987	1989	1984	24
571	20231101	103300	83923284	1987	1987	1988	1987	11
572	20231101	103200	83901423	1987	1987	1989	1987	11
573	20231101	103100	83879558	1987	1987	1990	1987	11
574	20231101	103000	83857689	1990	1989	1990	1986	40
575	20231101	102900	83778110	1989	1989	1990	1986	413
576	20231101	102800	82956341	1989	1989	1989	1989	4
577	20231101	102700	82948385	1989	1989	1989	1989	3
578	20231101	102600	82942418	1989	1989	1989	1989	14
579	20231101	102500	82914572	1989	1989	1989	1989	4
580	20231101	102400	82906616	1991	1991	1991	1991	4
581	20231101	102300	82898652	1993	1993	1993	1993	3
582	20231101	102200	82892673	1993	1995	1996	1986	191
583	20231101	102100	82512447	1996	2000	2000	1995	534
584	20231101	102000	81446549	1999	1999	2000	1999	10
585	20231101	101900	81426553	2000	2000	2000	2000	3
586	20231101	101800	81420553	2000	2000	2000	1999	6
587	20231101	101700	81408554	2000	1999	2000	1999	9
588	20231101	101600	81390557	2000	2000	2000	2000	32
589	20231101	101500	81326557	2000	2000	2000	2000	4
590	20231101	101400	81318557	2000	2000	2000	2000	4
591	20231101	101300	81310557	2000	2000	2000	2000	25
592	20231101	101200	81260557	2000	2000	2000	1998	16
593	20231101	101100	81228561	2000	2000	2000	2000	5
594	20231101	101000	81218561	2000	1998	2000	1998	11
595	20231101	100900	81196567	2000	1998	2000	1998	12
596	20231101	100800	81172589	1998	1999	2000	1990	815
597	20231101	100700	79549365	2000	2000	2000	2000	19
598	20231101	100600	79511365	2000	2000	2000	2000	4
599	20231101	100500	79503365	2000	2005	2005	2000	9
600	20231101	100400	79485350	2005	2005	2005	2005	4
601	20231101	100300	79477330	2005	2005	2005	2000	1006
602	20231101	100200	77465305	2005	2005	2005	2005	5
603	20231101	100100	77455280	2005	2005	2005	2005	3
604	20231101	100000	77449265	2005	2000	2005	2000	10
605	20231101	095900	77429240	2005	1998	2005	1998	259
606	20231101	095800	76911744	1998	1998	1998	1998	13
607	20231101	095700	76885770	1998	1998	1998	1998	3
608	20231101	095600	76879776	1998	1998	1998	1998	14
609	20231101	095500	76851804	1998	1998	1998	1998	4
610	20231101	095400	76843812	1998	1998	1998	1998	63
611	20231101	095300	76717938	1998	1998	1998	1998	4
612	20231101	095200	76709946	1998	1998	1998	1998	4
613	20231101	095100	76701954	1998	2000	2000	1998	13
614	20231101	095000	76675973	2005	1996	2005	1996	2018
615	20231101	094900	72635065	1998	1998	1998	1998	4
616	20231101	094800	72627073	1998	1998	1998	1998	331
617	20231101	094700	71965735	1998	1997	1998	1997	8
618	20231101	094600	71949756	1998	1995	1998	1993	1687
619	20231101	094500	68585731	1993	1990	1995	1990	139
620	20231101	094400	68308710	1993	1994	1995	1989	10
621	20231101	094300	68288784	1995	1994	1995	1984	102
622	20231101	094200	68085910	1994	1995	1996	1994	17
623	20231101	094100	68051994	1996	1996	1996	1996	4
624	20231101	094000	68044010	1998	1989	2000	1988	109
625	20231101	093900	67826793	1989	1992	1992	1988	314
626	20231101	093800	67201932	1992	2005	2005	1991	1563
627	20231101	093700	64086779	2005	2005	2005	1993	78
628	20231101	093600	63931217	1993	2005	2005	1992	603
629	20231101	093500	62728841	1999	2005	2005	1999	26
630	20231101	093400	62676826	2005	2025	2025	1999	954
631	20231101	093300	60764513	2015	2020	2025	2015	127
632	20231101	093200	60508498	2025	2025	2030	2020	229
633	20231101	093100	60044248	2025	2035	2040	2025	3352
634	20231101	093000	53228513	2040	2020	2040	2015	450
635	20231101	092900	52314683	2015	2005	2030	2005	1358
636	20231101	092800	49585213	2005	2000	2005	2000	591
637	20231101	092700	48403203	2000	2000	2000	1997	1021
638	20231101	092600	46364190	2005	2005	2005	2005	28
639	20231101	092500	46308050	1997	2010	2010	1997	254
640	20231101	092400	45800082	2000	2015	2015	2000	18
641	20231101	092300	45763917	2015	1995	2015	1995	1589
642	20231101	092200	42586708	1995	1987	1995	1987	269
643	20231101	092100	42050835	1991	1991	1993	1989	2524
644	20231101	092000	37025585	1986	1991	1991	1986	507
645	20231101	091900	36017020	1994	1991	1994	1991	8
646	20231101	091800	36001071	1994	1996	1996	1976	17
647	20231101	091700	35967333	1997	1975	1997	1975	1156
648	20231101	091600	33678928	1972	1971	1972	1971	3593
649	20231101	091500	26597113	1971	1968	1975	1968	7437
650	20231101	091400	11938254	1963	1960	1963	1958	1605
651	20231101	091300	8790887	1960	1959	1960	1959	4
652	20231101	091200	8783050	1960	1960	1960	1960	4
653	20231101	091100	8775210	1954	1960	1960	1954	134
654	20231101	091000	8513345	1960	1960	1960	1960	5
655	20231101	090900	8503545	1961	1958	1961	1952	1865
656	20231101	090800	4861654	1958	1961	1962	1958	54
657	20231101	090700	4755818	1962	1963	1963	1962	104
658	20231101	090600	4551706	1966	1966	1966	1966	3
659	20231101	090500	4545808	1968	1968	1968	1968	5
660	20231101	090400	4535968	1969	1970	1970	1969	505
661	20231101	090300	3541618	1970	1970	1970	1970	55
662	20231101	090200	3433268	1970	1970	1970	1970	4
663	20231101	090100	3425388	1971	1971	1971	1971	4
664	20231101	090000	3417504	1960	1971	1971	1960	1735