KissMeData/299170/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210000	236121859	1980	1980	1980	1980	1436
3	20231102	205900	236121859	1980	1980	1980	1980	0
4	20231102	205800	236121859	1980	1980	1980	1980	0
5	20231102	205700	236121859	1980	1980	1980	1980	0
6	20231102	205600	236121859	1980	1980	1980	1980	0
7	20231102	205500	236121859	1980	1980	1980	1980	0
8	20231102	205400	236121859	1980	1980	1980	1980	0
9	20231102	205300	236121859	1980	1980	1980	1980	0
10	20231102	205200	236121859	1980	1980	1980	1980	0
11	20231102	205100	236121859	1980	1980	1980	1980	0
12	20231102	205000	236121859	1980	1980	1980	1980	0
13	20231102	204900	236121859	1980	1980	1980	1980	0
14	20231102	204800	236121859	1980	1980	1980	1980	0
15	20231102	204700	236121859	1980	1980	1980	1980	0
16	20231102	204600	236121859	1980	1980	1980	1980	0
17	20231102	204500	236121859	1980	1980	1980	1980	0
18	20231102	204400	236121859	1980	1980	1980	1980	0
19	20231102	204300	236121859	1980	1980	1980	1980	0
20	20231102	204200	236121859	1980	1980	1980	1980	0
21	20231102	204100	236121859	1980	1980	1980	1980	0
22	20231102	204000	236121859	1980	1980	1980	1980	0
23	20231102	203900	236121859	1980	1980	1980	1980	0
24	20231102	203800	236121859	1980	1980	1980	1980	0
25	20231102	203700	236121859	1980	1980	1980	1980	0
26	20231102	203600	236121859	1980	1980	1980	1980	0
27	20231102	203500	236121859	1980	1980	1980	1980	0
28	20231102	203400	236121859	1980	1980	1980	1980	0
29	20231102	203300	236121859	1980	1980	1980	1980	0
30	20231102	203200	236121859	1980	1980	1980	1980	0
31	20231102	203100	236121859	1980	1980	1980	1980	0
32	20231102	203000	236121859	1980	1980	1980	1980	1436
33	20231102	202900	236121859	1980	1980	1980	1980	0
34	20231102	202800	236121859	1980	1980	1980	1980	0
35	20231102	202700	236121859	1980	1980	1980	1980	0
36	20231102	202600	236121859	1980	1980	1980	1980	0
37	20231102	202500	236121859	1980	1980	1980	1980	0
38	20231102	202400	236121859	1980	1980	1980	1980	0
39	20231102	202300	236121859	1980	1980	1980	1980	0
40	20231102	202200	236121859	1980	1980	1980	1980	0
41	20231102	202100	236121859	1980	1980	1980	1980	0
42	20231102	202000	236121859	1980	1980	1980	1980	0
43	20231102	201900	236121859	1980	1980	1980	1980	0
44	20231102	201800	236121859	1980	1980	1980	1980	0
45	20231102	201700	236121859	1980	1980	1980	1980	0
46	20231102	201600	236121859	1980	1980	1980	1980	0
47	20231102	201500	236121859	1980	1980	1980	1980	0
48	20231102	201400	236121859	1980	1980	1980	1980	0
49	20231102	201300	236121859	1980	1980	1980	1980	0
50	20231102	201200	236121859	1980	1980	1980	1980	0
51	20231102	201100	236121859	1980	1980	1980	1980	0
52	20231102	201000	236121859	1980	1980	1980	1980	0
53	20231102	200900	236121859	1980	1980	1980	1980	0
54	20231102	200800	236121859	1980	1980	1980	1980	0
55	20231102	200700	236121859	1980	1980	1980	1980	0
56	20231102	200600	236121859	1980	1980	1980	1980	0
57	20231102	200500	236121859	1980	1980	1980	1980	0
58	20231102	200400	236121859	1980	1980	1980	1980	0
59	20231102	200300	236121859	1980	1980	1980	1980	0
60	20231102	200200	236121859	1980	1980	1980	1980	0
61	20231102	200100	236121859	1980	1980	1980	1980	0
62	20231102	200000	236121859	1980	1980	1980	1980	1436
63	20231102	195900	236121859	1980	1980	1980	1980	0
64	20231102	195800	236121859	1980	1980	1980	1980	0
65	20231102	195700	236121859	1980	1980	1980	1980	0
66	20231102	195600	236121859	1980	1980	1980	1980	0
67	20231102	195500	236121859	1980	1980	1980	1980	0
68	20231102	195400	236121859	1980	1980	1980	1980	0
69	20231102	195300	236121859	1980	1980	1980	1980	0
70	20231102	195200	236121859	1980	1980	1980	1980	0
71	20231102	195100	236121859	1980	1980	1980	1980	0
72	20231102	195000	236121859	1980	1980	1980	1980	0
73	20231102	194900	236121859	1980	1980	1980	1980	0
74	20231102	194800	236121859	1980	1980	1980	1980	0
75	20231102	194700	236121859	1980	1980	1980	1980	0
76	20231102	194600	236121859	1980	1980	1980	1980	0
77	20231102	194500	236121859	1980	1980	1980	1980	0
78	20231102	194400	236121859	1980	1980	1980	1980	0
79	20231102	194300	236121859	1980	1980	1980	1980	0
80	20231102	194200	236121859	1980	1980	1980	1980	0
81	20231102	194100	236121859	1980	1980	1980	1980	0
82	20231102	194000	236121859	1980	1980	1980	1980	0
83	20231102	193900	236121859	1980	1980	1980	1980	0
84	20231102	193800	236121859	1980	1980	1980	1980	0
85	20231102	193700	236121859	1980	1980	1980	1980	0
86	20231102	193600	236121859	1980	1980	1980	1980	0
87	20231102	193500	236121859	1980	1980	1980	1980	0
88	20231102	193400	236121859	1980	1980	1980	1980	0
89	20231102	193300	236121859	1980	1980	1980	1980	0
90	20231102	193200	236121859	1980	1980	1980	1980	0
91	20231102	193100	236121859	1980	1980	1980	1980	0
92	20231102	193000	236121859	1980	1980	1980	1980	1436
93	20231102	192900	236121859	1980	1980	1980	1980	0
94	20231102	192800	236121859	1980	1980	1980	1980	0
95	20231102	192700	236121859	1980	1980	1980	1980	0
96	20231102	192600	236121859	1980	1980	1980	1980	0
97	20231102	192500	236121859	1980	1980	1980	1980	0
98	20231102	192400	236121859	1980	1980	1980	1980	0
99	20231102	192300	236121859	1980	1980	1980	1980	0
100	20231102	192200	236121859	1980	1980	1980	1980	0
101	20231102	192100	236121859	1980	1980	1980	1980	0
102	20231102	192000	236121859	1980	1980	1980	1980	0
103	20231102	191900	236121859	1980	1980	1980	1980	0
104	20231102	191800	236121859	1980	1980	1980	1980	0
105	20231102	191700	236121859	1980	1980	1980	1980	0
106	20231102	191600	236121859	1980	1980	1980	1980	0
107	20231102	191500	236121859	1980	1980	1980	1980	0
108	20231102	191400	236121859	1980	1980	1980	1980	0
109	20231102	191300	236121859	1980	1980	1980	1980	0
110	20231102	191200	236121859	1980	1980	1980	1980	0
111	20231102	191100	236121859	1980	1980	1980	1980	0
112	20231102	191000	236121859	1980	1980	1980	1980	0
113	20231102	190900	236121859	1980	1980	1980	1980	0
114	20231102	190800	236121859	1980	1980	1980	1980	0
115	20231102	190700	236121859	1980	1980	1980	1980	0
116	20231102	190600	236121859	1980	1980	1980	1980	0
117	20231102	190500	236121859	1980	1980	1980	1980	0
118	20231102	190400	236121859	1980	1980	1980	1980	0
119	20231102	190300	236121859	1980	1980	1980	1980	0
120	20231102	190200	236121859	1980	1980	1980	1980	0
121	20231102	190100	236121859	1980	1980	1980	1980	0
122	20231102	190000	236121859	1980	1980	1980	1980	1436
123	20231102	185900	236121859	1980	1980	1980	1980	0
124	20231102	185800	236121859	1980	1980	1980	1980	0
125	20231102	185700	236121859	1980	1980	1980	1980	0
126	20231102	185600	236121859	1980	1980	1980	1980	0
127	20231102	185500	236121859	1980	1980	1980	1980	0
128	20231102	185400	236121859	1980	1980	1980	1980	0
129	20231102	185300	236121859	1980	1980	1980	1980	0
130	20231102	185200	236121859	1980	1980	1980	1980	0
131	20231102	185100	236121859	1980	1980	1980	1980	0
132	20231102	185000	236121859	1980	1980	1980	1980	0
133	20231102	184900	236121859	1980	1980	1980	1980	0
134	20231102	184800	236121859	1980	1980	1980	1980	0
135	20231102	184700	236121859	1980	1980	1980	1980	0
136	20231102	184600	236121859	1980	1980	1980	1980	0
137	20231102	184500	236121859	1980	1980	1980	1980	0
138	20231102	184400	236121859	1980	1980	1980	1980	0
139	20231102	184300	236121859	1980	1980	1980	1980	0
140	20231102	184200	236121859	1980	1980	1980	1980	0
141	20231102	184100	236121859	1980	1980	1980	1980	0
142	20231102	184000	236121859	1980	1980	1980	1980	0
143	20231102	183900	236121859	1980	1980	1980	1980	0
144	20231102	183800	236121859	1980	1980	1980	1980	0
145	20231102	183700	236121859	1980	1980	1980	1980	0
146	20231102	183600	236121859	1980	1980	1980	1980	0
147	20231102	183500	236121859	1980	1980	1980	1980	0
148	20231102	183400	236121859	1980	1980	1980	1980	0
149	20231102	183300	236121859	1980	1980	1980	1980	0
150	20231102	183200	236121859	1980	1980	1980	1980	0
151	20231102	183100	236121859	1980	1980	1980	1980	0
152	20231102	183000	236121859	1980	1980	1980	1980	1436
153	20231102	182900	236121859	1980	1980	1980	1980	0
154	20231102	182800	236121859	1980	1980	1980	1980	0
155	20231102	182700	236121859	1980	1980	1980	1980	0
156	20231102	182600	236121859	1980	1980	1980	1980	0
157	20231102	182500	236121859	1980	1980	1980	1980	0
158	20231102	182400	236121859	1980	1980	1980	1980	0
159	20231102	182300	236121859	1980	1980	1980	1980	0
160	20231102	182200	236121859	1980	1980	1980	1980	0
161	20231102	182100	236121859	1980	1980	1980	1980	0
162	20231102	182000	236121859	1980	1980	1980	1980	0
163	20231102	181900	236121859	1980	1980	1980	1980	0
164	20231102	181800	236121859	1980	1980	1980	1980	0
165	20231102	181700	236121859	1980	1980	1980	1980	0
166	20231102	181600	236121859	1980	1980	1980	1980	0
167	20231102	181500	236121859	1980	1980	1980	1980	0
168	20231102	181400	236121859	1980	1980	1980	1980	0
169	20231102	181300	236121859	1980	1980	1980	1980	0
170	20231102	181200	236121859	1980	1980	1980	1980	0
171	20231102	181100	236121859	1980	1980	1980	1980	0
172	20231102	181000	236121859	1980	1980	1980	1980	0
173	20231102	180900	236121859	1980	1980	1980	1980	0
174	20231102	180800	236121859	1980	1980	1980	1980	0
175	20231102	180700	236121859	1980	1980	1980	1980	0
176	20231102	180600	236121859	1980	1980	1980	1980	0
177	20231102	180500	236121859	1980	1980	1980	1980	0
178	20231102	180400	236121859	1980	1980	1980	1980	0
179	20231102	180300	236121859	1980	1980	1980	1980	0
180	20231102	180200	236121859	1980	1980	1980	1980	0
181	20231102	180100	236121859	1980	1980	1980	1980	0
182	20231102	180000	236121859	1980	1980	1980	1980	1436
183	20231102	175900	236121859	1980	1980	1980	1980	0
184	20231102	175800	236121859	1980	1980	1980	1980	0
185	20231102	175700	236121859	1980	1980	1980	1980	0
186	20231102	175600	236121859	1980	1980	1980	1980	0
187	20231102	175500	236121859	1980	1980	1980	1980	0
188	20231102	175400	236121859	1980	1980	1980	1980	0
189	20231102	175300	236121859	1980	1980	1980	1980	0
190	20231102	175200	236121859	1980	1980	1980	1980	0
191	20231102	175100	236121859	1980	1980	1980	1980	0
192	20231102	175000	236121859	1980	1980	1980	1980	0
193	20231102	174900	236121859	1980	1980	1980	1980	0
194	20231102	174800	236121859	1980	1980	1980	1980	0
195	20231102	174700	236121859	1980	1980	1980	1980	0
196	20231102	174600	236121859	1980	1980	1980	1980	0
197	20231102	174500	236121859	1980	1980	1980	1980	0
198	20231102	174400	236121859	1980	1980	1980	1980	0
199	20231102	174300	236121859	1980	1980	1980	1980	0
200	20231102	174200	236121859	1980	1980	1980	1980	0
201	20231102	174100	236121859	1980	1980	1980	1980	0
202	20231102	174000	236121859	1980	1980	1980	1980	0
203	20231102	173900	236121859	1980	1980	1980	1980	0
204	20231102	173800	236121859	1980	1980	1980	1980	0
205	20231102	173700	236121859	1980	1980	1980	1980	0
206	20231102	173600	236121859	1980	1980	1980	1980	0
207	20231102	173500	236121859	1980	1980	1980	1980	0
208	20231102	173400	236121859	1980	1980	1980	1980	0
209	20231102	173300	236121859	1980	1980	1980	1980	0
210	20231102	173200	236121859	1980	1980	1980	1980	0
211	20231102	173100	236121859	1980	1980	1980	1980	0
212	20231102	173000	236121859	1980	1980	1980	1980	1436
213	20231102	172900	236121859	1980	1980	1980	1980	0
214	20231102	172800	236121859	1980	1980	1980	1980	0
215	20231102	172700	236121859	1980	1980	1980	1980	0
216	20231102	172600	236121859	1980	1980	1980	1980	0
217	20231102	172500	236121859	1980	1980	1980	1980	0
218	20231102	172400	236121859	1980	1980	1980	1980	0
219	20231102	172300	236121859	1980	1980	1980	1980	0
220	20231102	172200	236121859	1980	1980	1980	1980	0
221	20231102	172100	236121859	1980	1980	1980	1980	0
222	20231102	172000	236121859	1980	1980	1980	1980	0
223	20231102	171900	236121859	1980	1980	1980	1980	0
224	20231102	171800	236121859	1980	1980	1980	1980	0
225	20231102	171700	236121859	1980	1980	1980	1980	0
226	20231102	171600	236121859	1980	1980	1980	1980	0
227	20231102	171500	236121859	1980	1980	1980	1980	0
228	20231102	171400	236121859	1980	1980	1980	1980	0
229	20231102	171300	236121859	1980	1980	1980	1980	0
230	20231102	171200	236121859	1980	1980	1980	1980	0
231	20231102	171100	236121859	1980	1980	1980	1980	0
232	20231102	171000	236121859	1980	1980	1980	1980	0
233	20231102	170900	236121859	1980	1980	1980	1980	0
234	20231102	170800	236121859	1980	1980	1980	1980	0
235	20231102	170700	236121859	1980	1980	1980	1980	0
236	20231102	170600	236121859	1980	1980	1980	1980	0
237	20231102	170500	236121859	1980	1980	1980	1980	0
238	20231102	170400	236121859	1980	1980	1980	1980	0
239	20231102	170300	236121859	1980	1980	1980	1980	0
240	20231102	170200	236121859	1980	1980	1980	1980	0
241	20231102	170100	236121859	1980	1980	1980	1980	0
242	20231102	170000	236121859	1980	1980	1980	1980	1436
243	20231102	165900	236121859	1980	1980	1980	1980	0
244	20231102	165800	236121859	1980	1980	1980	1980	0
245	20231102	165700	236121859	1980	1980	1980	1980	0
246	20231102	165600	236121859	1980	1980	1980	1980	0
247	20231102	165500	236121859	1980	1980	1980	1980	0
248	20231102	165400	236121859	1980	1980	1980	1980	0
249	20231102	165300	236121859	1980	1980	1980	1980	0
250	20231102	165200	236121859	1980	1980	1980	1980	0
251	20231102	165100	236121859	1980	1980	1980	1980	0
252	20231102	165000	236121859	1980	1980	1980	1980	0
253	20231102	164900	236121859	1980	1980	1980	1980	0
254	20231102	164800	236121859	1980	1980	1980	1980	0
255	20231102	164700	236121859	1980	1980	1980	1980	0
256	20231102	164600	236121859	1980	1980	1980	1980	0
257	20231102	164500	236121859	1980	1980	1980	1980	0
258	20231102	164400	236121859	1980	1980	1980	1980	0
259	20231102	164300	236121859	1980	1980	1980	1980	0
260	20231102	164200	236121859	1980	1980	1980	1980	0
261	20231102	164100	236121859	1980	1980	1980	1980	0
262	20231102	164000	236121859	1980	1980	1980	1980	0
263	20231102	163900	236121859	1980	1980	1980	1980	0
264	20231102	163800	236121859	1980	1980	1980	1980	0
265	20231102	163700	236121859	1980	1980	1980	1980	0
266	20231102	163600	236121859	1980	1980	1980	1980	0
267	20231102	163500	236121859	1980	1980	1980	1980	0
268	20231102	163400	236121859	1980	1980	1980	1980	0
269	20231102	163300	236121859	1980	1980	1980	1980	0
270	20231102	163200	236121859	1980	1980	1980	1980	0
271	20231102	163100	236121859	1980	1980	1980	1980	0
272	20231102	163000	236121859	1980	1980	1980	1980	1436
273	20231102	162900	236121859	1980	1980	1980	1980	0
274	20231102	162800	236121859	1980	1980	1980	1980	0
275	20231102	162700	236121859	1980	1980	1980	1980	0
276	20231102	162600	236121859	1980	1980	1980	1980	0
277	20231102	162500	236121859	1980	1980	1980	1980	0
278	20231102	162400	236121859	1980	1980	1980	1980	0
279	20231102	162300	236121859	1980	1980	1980	1980	0
280	20231102	162200	236121859	1980	1980	1980	1980	0
281	20231102	162100	236121859	1980	1980	1980	1980	0
282	20231102	162000	236121859	1980	1980	1980	1980	0
283	20231102	161900	236121859	1980	1980	1980	1980	0
284	20231102	161800	236121859	1980	1980	1980	1980	0
285	20231102	161700	236121859	1980	1980	1980	1980	0
286	20231102	161600	236121859	1980	1980	1980	1980	0
287	20231102	161500	236121859	1980	1980	1980	1980	0
288	20231102	161400	236121859	1980	1980	1980	1980	0
289	20231102	161300	236121859	1980	1980	1980	1980	0
290	20231102	161200	236121859	1980	1980	1980	1980	0
291	20231102	161100	236121859	1980	1980	1980	1980	0
292	20231102	161000	236121859	1980	1980	1980	1980	0
293	20231102	160900	236121859	1980	1980	1980	1980	0
294	20231102	160800	236121859	1980	1980	1980	1980	0
295	20231102	160700	236121859	1980	1980	1980	1980	0
296	20231102	160600	236121859	1980	1980	1980	1980	0
297	20231102	160500	236121859	1980	1980	1980	1980	0
298	20231102	160400	236121859	1980	1980	1980	1980	0
299	20231102	160300	236121859	1980	1980	1980	1980	0
300	20231102	160200	236121859	1980	1980	1980	1980	0
301	20231102	160100	236121859	1980	1980	1980	1980	0
302	20231102	160000	236121859	1980	1980	1980	1980	1436
303	20231102	155900	236121859	1980	1980	1980	1980	0
304	20231102	155800	236121859	1980	1980	1980	1980	0
305	20231102	155700	236121859	1980	1980	1980	1980	0
306	20231102	155600	236121859	1980	1980	1980	1980	0
307	20231102	155500	236121859	1980	1980	1980	1980	0
308	20231102	155400	236121859	1980	1980	1980	1980	0
309	20231102	155300	236121859	1980	1980	1980	1980	0
310	20231102	155200	236121859	1980	1980	1980	1980	0
311	20231102	155100	236121859	1980	1980	1980	1980	0
312	20231102	155000	236121859	1980	1980	1980	1980	0
313	20231102	154900	236121859	1980	1980	1980	1980	0
314	20231102	154800	236121859	1980	1980	1980	1980	0
315	20231102	154700	236121859	1980	1980	1980	1980	0
316	20231102	154600	236121859	1980	1980	1980	1980	0
317	20231102	154500	236121859	1980	1980	1980	1980	0
318	20231102	154400	236121859	1980	1980	1980	1980	0
319	20231102	154300	236121859	1980	1980	1980	1980	0
320	20231102	154200	236121859	1980	1980	1980	1980	0
321	20231102	154100	236121859	1980	1980	1980	1980	0
322	20231102	154000	236121859	1980	1980	1980	1980	0
323	20231102	153900	236121859	1980	1980	1980	1980	0
324	20231102	153800	236121859	1980	1980	1980	1980	0
325	20231102	153700	236121859	1980	1980	1980	1980	0
326	20231102	153600	236121859	1980	1980	1980	1980	0
327	20231102	153500	236121859	1980	1980	1980	1980	0
328	20231102	153400	236121859	1980	1980	1980	1980	0
329	20231102	153300	236121859	1980	1980	1980	1980	0
330	20231102	153200	236121859	1980	1980	1980	1980	0
331	20231102	153100	236121859	1980	1980	1980	1980	0
332	20231102	153000	236121859	1980	1980	1980	1980	2872
333	20231102	152900	233278579	1982	1982	1982	1982	0
334	20231102	152800	233278579	1982	1982	1982	1982	0
335	20231102	152700	233278579	1982	1982	1982	1982	0
336	20231102	152600	233278579	1982	1982	1982	1982	0
337	20231102	152500	233278579	1982	1982	1982	1982	0
338	20231102	152400	233278579	1982	1982	1982	1982	0
339	20231102	152300	233278579	1982	1982	1982	1982	0
340	20231102	152200	233278579	1982	1982	1982	1982	0
341	20231102	152100	233278579	1982	1982	1982	1982	0
342	20231102	152000	233278579	1982	1982	1982	1982	0
343	20231102	151900	233278579	1982	1982	1982	1982	30
344	20231102	151800	233219119	1982	1981	1982	1981	527
345	20231102	151700	232174684	1981	1982	1982	1981	118
346	20231102	151600	231940845	1983	1983	1983	1983	1
347	20231102	151500	231938862	1982	1980	1982	1980	1044
348	20231102	151400	229870661	1980	1980	1980	1980	100
349	20231102	151300	229672661	1982	1976	1982	1976	438
350	20231102	151200	228806331	1976	1975	1976	1975	23
351	20231102	151100	228760905	1976	1976	1976	1976	30
352	20231102	151000	228701625	1977	1977	1977	1977	10
353	20231102	150900	228681855	1979	1979	1979	1979	0
354	20231102	150800	228681855	1979	1979	1979	1979	0
355	20231102	150700	228681855	1979	1979	1979	1979	0
356	20231102	150600	228681855	1979	1978	1979	1978	127
357	20231102	150500	228430606	1976	1976	1976	1976	6
358	20231102	150400	228418750	1978	1978	1978	1978	31
359	20231102	150300	228357432	1979	1979	1979	1979	20
360	20231102	150200	228317852	1978	1978	1978	1978	39
361	20231102	150100	228240710	1979	1979	1979	1979	0
362	20231102	150000	228240710	1979	1979	1979	1979	1
363	20231102	145900	228238731	1979	1979	1979	1979	0
364	20231102	145800	228238731	1979	1979	1979	1979	1
365	20231102	145700	228236752	1978	1978	1978	1978	0
366	20231102	145600	228236752	1978	1978	1978	1978	0
367	20231102	145500	228236752	1978	1978	1978	1978	13
368	20231102	145400	228211038	1978	1978	1978	1978	105
369	20231102	145300	228003348	1979	1979	1979	1979	0
370	20231102	145200	228003348	1979	1979	1979	1979	0
371	20231102	145100	228003348	1979	1979	1979	1979	1
372	20231102	145000	228001369	1976	1972	1976	1972	1437
373	20231102	144900	225165370	1971	1971	1971	1971	210
374	20231102	144800	224751460	1972	1972	1972	1972	0
375	20231102	144700	224751460	1972	1972	1972	1972	110
376	20231102	144600	224534540	1972	1972	1972	1972	144
377	20231102	144500	224250572	1972	1972	1972	1972	0
378	20231102	144400	224250572	1972	1972	1972	1972	41
379	20231102	144300	224169720	1972	1972	1972	1972	6
380	20231102	144200	224157888	1973	1973	1973	1973	111
381	20231102	144100	223938885	1974	1975	1975	1974	296
382	20231102	144000	223354580	1975	1975	1975	1975	0
383	20231102	143900	223354580	1975	1975	1975	1975	0
384	20231102	143800	223354580	1975	1975	1975	1975	0
385	20231102	143700	223354580	1975	1975	1975	1975	0
386	20231102	143600	223354580	1975	1975	1975	1975	0
387	20231102	143500	223354580	1975	1975	1975	1975	0
388	20231102	143400	223354580	1975	1975	1975	1975	77
389	20231102	143300	223202505	1975	1975	1976	1975	324
390	20231102	143200	222562525	1976	1976	1976	1976	0
391	20231102	143100	222562525	1976	1976	1976	1976	0
392	20231102	143000	222562525	1976	1976	1976	1976	224
393	20231102	142900	222119901	1978	1978	1978	1978	0
394	20231102	142800	222119901	1978	1978	1978	1978	1
395	20231102	142700	222117923	1980	1980	1980	1980	0
396	20231102	142600	222117923	1980	1980	1980	1980	0
397	20231102	142500	222117923	1980	1980	1980	1980	0
398	20231102	142400	222117923	1980	1980	1980	1980	1
399	20231102	142300	222115943	1976	1976	1976	1976	114
400	20231102	142200	221890679	1977	1979	1981	1977	228
401	20231102	142100	221439655	1977	1977	1977	1977	0
402	20231102	142000	221439655	1977	1977	1977	1977	10
403	20231102	141900	221419885	1982	1982	1982	1982	0
404	20231102	141800	221419885	1982	1982	1982	1982	0
405	20231102	141700	221419885	1982	1982	1982	1982	0
406	20231102	141600	221419885	1982	1982	1982	1982	4
407	20231102	141500	221411957	1981	1981	1981	1981	3
408	20231102	141400	221406014	1981	1978	1981	1978	118
409	20231102	141300	221172548	1977	1981	1981	1977	312
410	20231102	141200	220555697	1982	1982	1982	1982	0
411	20231102	141100	220555697	1982	1982	1982	1982	0
412	20231102	141000	220555697	1982	1982	1982	1982	0
413	20231102	140900	220555697	1982	1982	1982	1982	0
414	20231102	140800	220555697	1982	1982	1982	1982	0
415	20231102	140700	220555697	1982	1982	1982	1982	0
416	20231102	140600	220555697	1982	1982	1982	1982	0
417	20231102	140500	220555697	1982	1982	1982	1982	0
418	20231102	140400	220555697	1982	1982	1982	1982	0
419	20231102	140300	220555697	1982	1982	1982	1982	0
420	20231102	140200	220555697	1982	1982	1982	1982	0
421	20231102	140100	220555697	1982	1980	1982	1980	69
422	20231102	140000	220419036	1979	1979	1979	1979	1099
423	20231102	135900	218244115	1979	1979	1979	1979	0
424	20231102	135800	218244115	1979	1979	1979	1979	0
425	20231102	135700	218244115	1979	1979	1979	1979	0
426	20231102	135600	218244115	1979	1979	1979	1979	0
427	20231102	135500	218244115	1979	1979	1979	1979	63
428	20231102	135400	218119438	1979	1979	1979	1979	293
429	20231102	135300	217539591	1978	1978	1978	1978	0
430	20231102	135200	217539591	1978	1978	1978	1978	0
431	20231102	135100	217539591	1978	1978	1978	1978	0
432	20231102	135000	217539591	1978	1978	1978	1978	0
433	20231102	134900	217539591	1978	1979	1979	1978	56
434	20231102	134800	217428793	1979	1979	1979	1979	22
435	20231102	134700	217385255	1979	1979	1979	1979	0
436	20231102	134600	217385255	1979	1978	1979	1978	275
437	20231102	134500	216841257	1979	1981	1981	1979	616
438	20231102	134400	215621935	1981	1981	1981	1981	0
439	20231102	134300	215621935	1981	1981	1981	1981	0
440	20231102	134200	215621935	1981	1981	1981	1981	0
441	20231102	134100	215621935	1981	1981	1981	1981	0
442	20231102	134000	215621935	1981	1981	1981	1981	7
443	20231102	133900	215608068	1981	1981	1981	1981	0
444	20231102	133800	215608068	1981	1981	1981	1981	0
445	20231102	133700	215608068	1981	1984	1984	1981	180
446	20231102	133600	215251377	1981	1981	1981	1981	0
447	20231102	133500	215251377	1981	1982	1982	1981	10
448	20231102	133400	215231564	1984	1984	1984	1984	0
449	20231102	133300	215231564	1984	1984	1984	1984	0
450	20231102	133200	215231564	1984	1984	1984	1984	100
451	20231102	133100	215033164	1988	1988	1988	1988	0
452	20231102	133000	215033164	1988	1988	1988	1988	0
453	20231102	132900	215033164	1988	1988	1988	1988	0
454	20231102	132800	215033164	1988	1988	1988	1988	0
455	20231102	132700	215033164	1988	1988	1988	1988	0
456	20231102	132600	215033164	1988	1988	1988	1988	2
457	20231102	132500	215029188	1989	1989	1989	1989	1
458	20231102	132400	215027199	1994	1990	1994	1990	500
459	20231102	132300	214031169	1990	1983	1990	1983	1500
460	20231102	132200	211052816	1984	1984	1984	1984	0
461	20231102	132100	211052816	1984	1983	1984	1983	128
462	20231102	132000	210798991	1982	1982	1982	1982	0
463	20231102	131900	210798991	1982	1982	1982	1982	42
464	20231102	131800	210715747	1983	1983	1983	1983	0
465	20231102	131700	210715747	1983	1983	1983	1983	0
466	20231102	131600	210715747	1983	1983	1983	1983	0
467	20231102	131500	210715747	1983	1983	1983	1983	0
468	20231102	131400	210715747	1983	1983	1983	1983	0
469	20231102	131300	210715747	1983	1982	1983	1982	900
470	20231102	131200	208931647	1982	1982	1982	1982	0
471	20231102	131100	208931647	1982	1982	1982	1982	68
472	20231102	131000	208796871	1979	1979	1979	1979	100
473	20231102	130900	208598971	1982	1982	1982	1982	0
474	20231102	130800	208598971	1982	1982	1982	1982	2
475	20231102	130700	208595007	1982	1982	1982	1982	0
476	20231102	130600	208595007	1982	1980	1982	1980	130
477	20231102	130500	208337571	1979	1979	1979	1979	16
478	20231102	130400	208305907	1979	1979	1979	1979	6
479	20231102	130300	208294033	1980	1980	1980	1980	0
480	20231102	130200	208294033	1980	1980	1980	1980	211
481	20231102	130100	207876253	1980	1980	1980	1980	0
482	20231102	130000	207876253	1980	1980	1980	1980	0
483	20231102	125900	207876253	1980	1980	1980	1980	0
484	20231102	125800	207876253	1980	1980	1980	1980	500
485	20231102	125700	206886253	1985	1981	1985	1981	93
486	20231102	125600	206701983	1980	1981	1981	1980	280
487	20231102	125500	206147363	1983	1982	1984	1982	497
488	20231102	125400	205161439	1981	1981	1981	1981	20
489	20231102	125300	205121819	1981	1981	1981	1981	47
490	20231102	125200	205028712	1979	1979	1979	1979	86
491	20231102	125100	204858518	1979	1979	1979	1979	26
492	20231102	125000	204807064	1982	1982	1982	1982	0
493	20231102	124900	204807064	1982	1982	1982	1982	0
494	20231102	124800	204807064	1982	1982	1982	1982	1
495	20231102	124700	204805082	1980	1980	1980	1980	0
496	20231102	124600	204805082	1980	1980	1980	1980	0
497	20231102	124500	204805082	1980	1980	1980	1980	0
498	20231102	124400	204805082	1980	1980	1980	1980	0
499	20231102	124300	204805082	1980	1980	1980	1980	0
500	20231102	124200	204805082	1980	1989	1989	1980	798
501	20231102	124100	203225024	1981	1984	1984	1981	311
502	20231102	124000	202608508	1984	1987	1991	1984	267
503	20231102	123900	202078191	1987	1981	1987	1981	403
504	20231102	123800	201279118	1980	1971	1980	1971	400
505	20231102	123700	200487476	1970	1969	1970	1969	296
506	20231102	123600	199904626	1969	1969	1969	1969	0
507	20231102	123500	199904626	1969	1969	1969	1969	0
508	20231102	123400	199904626	1969	1968	1969	1968	33
509	20231102	123300	199839665	1967	1965	1967	1964	84
510	20231102	123200	199674568	1965	1965	1965	1965	0
511	20231102	123100	199674568	1965	1965	1965	1965	0
512	20231102	123000	199674568	1965	1965	1965	1965	13
513	20231102	122900	199649023	1965	1965	1965	1965	23
514	20231102	122800	199603828	1965	1964	1965	1964	347
515	20231102	122700	198922319	1965	1968	1968	1965	48
516	20231102	122600	198827858	1969	1969	1969	1969	82
517	20231102	122500	198666400	1969	1970	1970	1969	186
518	20231102	122400	198299986	1973	1973	1973	1973	0
519	20231102	122300	198299986	1973	1973	1973	1973	41
520	20231102	122200	198219093	1974	1974	1974	1970	102
521	20231102	122100	198018132	1974	1974	1974	1974	11
522	20231102	122000	197996418	1974	1974	1974	1974	12
523	20231102	121900	197972730	1974	1974	1974	1974	34
524	20231102	121800	197905614	1977	1977	1977	1977	0
525	20231102	121700	197905614	1977	1976	1977	1976	22
526	20231102	121600	197862127	1974	1977	1977	1974	230
527	20231102	121500	197407727	1977	1980	1980	1977	245
528	20231102	121400	196923329	1981	1981	1981	1981	0
529	20231102	121300	196923329	1981	1981	1981	1981	0
530	20231102	121200	196923329	1981	1981	1981	1981	0
531	20231102	121100	196923329	1981	1981	1981	1981	1
532	20231102	121000	196921348	1981	1981	1981	1981	0
533	20231102	120900	196921348	1981	1981	1981	1981	0
534	20231102	120800	196921348	1981	1982	1982	1981	994
535	20231102	120700	194951740	1982	1983	1983	1982	480
536	20231102	120600	193999906	1983	1983	1983	1983	0
537	20231102	120500	193999906	1983	1983	1983	1983	28
538	20231102	120400	193944382	1983	1984	1984	1983	298
539	20231102	120300	193353187	1984	1985	1985	1984	23
540	20231102	120200	193307546	1988	1988	1988	1988	0
541	20231102	120100	193307546	1988	1988	1988	1988	0
542	20231102	120000	193307546	1988	1988	1988	1988	87
543	20231102	115900	193134590	1989	1989	1989	1989	0
544	20231102	115800	193134590	1989	1989	1989	1989	35
545	20231102	115700	193064975	1989	1989	1989	1989	308
546	20231102	115600	192452363	1990	1991	1991	1990	391
547	20231102	115500	191674215	1991	1992	1992	1991	21
548	20231102	115400	191632398	1995	1995	1995	1995	0
549	20231102	115300	191632398	1995	1995	1995	1995	0
550	20231102	115200	191632398	1995	1995	1995	1995	68
551	20231102	115100	191496738	1995	1995	1996	1995	538
552	20231102	115000	190423027	1995	1995	1995	1995	342
553	20231102	114900	189740737	1995	1991	1995	1991	5006
554	20231102	114800	179757476	1992	1992	1992	1991	194
555	20231102	114700	179371066	1991	1990	1993	1990	128
556	20231102	114600	179115985	1993	1990	1993	1990	2660
557	20231102	114500	173817164	1990	1987	1990	1984	3424
558	20231102	114400	167004814	1987	1986	1987	1986	44
559	20231102	114300	166917388	1989	1989	1990	1989	159
560	20231102	114200	166601116	1990	1982	1990	1982	3150
561	20231102	114100	160345104	1981	1981	1982	1981	600
562	20231102	114000	159156004	1978	1978	1978	1978	0
563	20231102	113900	159156004	1978	1978	1978	1978	43
564	20231102	113800	159070950	1978	1978	1978	1978	0
565	20231102	113700	159070950	1978	1978	1978	1978	0
566	20231102	113600	159070950	1978	1980	1980	1978	1500
567	20231102	113500	156103234	1983	1983	1983	1983	23
568	20231102	113400	156057625	1986	1986	1986	1986	0
569	20231102	113300	156057625	1986	1985	1986	1983	83
570	20231102	113200	155892949	1985	1985	1985	1985	26
571	20231102	113100	155841339	1986	1985	1986	1984	6
572	20231102	113000	155829429	1985	1983	1985	1983	2374
573	20231102	112900	151117529	1983	1983	1983	1983	463
574	20231102	112800	150199400	1983	1980	1983	1980	1551
575	20231102	112700	147126330	1980	1980	1980	1980	0
576	20231102	112600	147126330	1980	1979	1980	1979	113
577	20231102	112500	146902690	1980	1983	1983	1980	1672
578	20231102	112400	143588940	1981	1981	1981	1980	902
579	20231102	112300	141802128	1979	1979	1979	1979	120
580	20231102	112200	141564648	1980	1975	1980	1975	3358
581	20231102	112100	134923157	1974	1975	1975	1969	515
582	20231102	112000	133906044	1975	1975	1975	1975	0
583	20231102	111900	133906044	1975	1968	1975	1968	3148
584	20231102	111800	127691624	1968	1968	1968	1968	49
585	20231102	111700	127595192	1964	1964	1964	1964	0
586	20231102	111600	127595192	1964	1964	1964	1964	0
587	20231102	111500	127595192	1964	1963	1964	1963	767
588	20231102	111400	126089556	1961	1961	1961	1961	0
589	20231102	111300	126089556	1961	1961	1962	1961	52
590	20231102	111200	125987579	1961	1961	1961	1961	87
591	20231102	111100	125816972	1960	1960	1960	1960	12
592	20231102	111000	125793452	1960	1960	1960	1960	68
593	20231102	110900	125660172	1970	1970	1970	1970	0
594	20231102	110800	125660172	1970	1970	1970	1970	0
595	20231102	110700	125660172	1970	1970	1970	1970	0
596	20231102	110600	125660172	1970	1970	1970	1970	0
597	20231102	110500	125660172	1970	1975	1975	1970	728
598	20231102	110400	124225962	1975	1971	1975	1965	5542
599	20231102	110300	113283904	1973	1963	1973	1963	2900
600	20231102	110200	107572249	1960	1960	1960	1960	18
601	20231102	110100	107536969	1960	1960	1960	1960	24
602	20231102	110000	107489929	1963	1963	1963	1963	0
603	20231102	105900	107489929	1963	1963	1963	1963	47
604	20231102	105800	107397668	1963	1963	1963	1963	122
605	20231102	105700	107158182	1968	1963	1968	1963	3
606	20231102	105600	107152288	1968	1968	1968	1968	2
607	20231102	105500	107148352	1963	1963	1963	1963	6
608	20231102	105400	107136574	1969	1969	1969	1969	3
609	20231102	105300	107130667	1970	1960	1970	1960	8327
610	20231102	105200	90745878	1959	1959	1959	1959	0
611	20231102	105100	90745878	1959	1959	1959	1959	15
612	20231102	105000	90716493	1960	1954	1960	1954	471
613	20231102	104900	89795560	1959	1959	1959	1959	0
614	20231102	104800	89795560	1959	1959	1959	1959	120
615	20231102	104700	89560480	1959	1959	1959	1959	0
616	20231102	104600	89560480	1959	1954	1959	1954	104
617	20231102	104500	89356984	1959	1959	1959	1959	0
618	20231102	104400	89356984	1959	1959	1959	1959	0
619	20231102	104300	89356984	1959	1959	1959	1959	0
620	20231102	104200	89356984	1959	1962	1962	1959	780
621	20231102	104100	87828716	1963	1963	1963	1963	0
622	20231102	104000	87828716	1963	1963	1963	1963	3
623	20231102	103900	87822827	1963	1959	1963	1959	1348
624	20231102	103800	85180373	1956	1956	1956	1956	3
625	20231102	103700	85174505	1959	1959	1959	1959	0
626	20231102	103600	85174505	1959	1959	1959	1959	0
627	20231102	103500	85174505	1959	1959	1959	1959	0
628	20231102	103400	85174505	1959	1959	1959	1959	0
629	20231102	103300	85174505	1959	1956	1959	1956	55
630	20231102	103200	85066910	1956	1956	1956	1956	0
631	20231102	103100	85066910	1956	1956	1956	1956	0
632	20231102	103000	85066910	1956	1956	1956	1956	0
633	20231102	102900	85066910	1956	1956	1956	1956	80
634	20231102	102800	84910430	1961	1961	1961	1961	0
635	20231102	102700	84910430	1961	1961	1961	1961	0
636	20231102	102600	84910430	1961	1961	1961	1961	0
637	20231102	102500	84910430	1961	1961	1961	1961	0
638	20231102	102400	84910430	1961	1961	1961	1961	250
639	20231102	102300	84420180	1961	1955	1961	1955	2
640	20231102	102200	84416264	1961	1957	1961	1957	2000
641	20231102	102100	80496780	1957	1957	1957	1957	0
642	20231102	102000	80496780	1957	1959	1959	1957	113
643	20231102	101900	80275619	1960	1960	1960	1960	0
644	20231102	101800	80275619	1960	1957	1960	1957	3907
645	20231102	101700	72620624	1957	1957	1957	1957	1
646	20231102	101600	72618667	1956	1952	1956	1952	1877
647	20231102	101500	68949114	1952	1952	1952	1952	1
648	20231102	101400	68947162	1951	1951	1951	1951	4
649	20231102	101300	68939358	1951	1951	1951	1951	4
650	20231102	101200	68931554	1952	1953	1953	1952	108
651	20231102	101100	68720633	1952	1952	1952	1952	1
652	20231102	101000	68718681	1952	1952	1952	1952	0
653	20231102	100900	68718681	1952	1952	1952	1952	39
654	20231102	100800	68642553	1953	1953	1953	1953	0
655	20231102	100700	68642553	1953	1953	1953	1953	0
656	20231102	100600	68642553	1953	1952	1953	1952	1100
657	20231102	100500	66494503	1952	1951	1952	1951	1350
658	20231102	100400	63859353	1952	1952	1952	1952	1
659	20231102	100300	63857401	1952	1950	1952	1950	3000
660	20231102	100200	58004027	1950	1950	1950	1950	0
661	20231102	100100	58004027	1950	1950	1950	1950	0
662	20231102	100000	58004027	1950	1950	1950	1950	46
663	20231102	095900	57914327	1950	1950	1950	1950	0
664	20231102	095800	57914327	1950	1950	1950	1950	8
665	20231102	095700	57898727	1950	1950	1950	1950	201
666	20231102	095600	57506777	1950	1950	1950	1950	0
667	20231102	095500	57506777	1950	1950	1950	1950	0
668	20231102	095400	57506777	1950	1947	1950	1947	2000
669	20231102	095300	53607017	1947	1947	1947	1947	0
670	20231102	095200	53607017	1947	1947	1947	1947	0
671	20231102	095100	53607017	1947	1947	1947	1947	0
672	20231102	095000	53607017	1947	1947	1947	1947	0
673	20231102	094900	53607017	1947	1947	1947	1947	0
674	20231102	094800	53607017	1947	1947	1947	1947	0
675	20231102	094700	53607017	1947	1947	1947	1947	20
676	20231102	094600	53568077	1947	1949	1949	1947	2180
677	20231102	094500	49323185	1949	1949	1949	1949	0
678	20231102	094400	49323185	1949	1949	1949	1949	1784
679	20231102	094300	45846169	1949	1949	1949	1949	34
680	20231102	094200	45779903	1949	1948	1949	1948	2566
681	20231102	094100	40780069	1947	1947	1947	1947	10
682	20231102	094000	40760599	1947	1947	1947	1947	0
683	20231102	093900	40760599	1947	1947	1947	1947	213
684	20231102	093800	40345888	1947	1947	1947	1947	0
685	20231102	093700	40345888	1947	1948	1948	1947	1316
686	20231102	093600	37783633	1948	1953	1953	1948	3674
687	20231102	093500	30618913	1953	1953	1953	1953	35
688	20231102	093400	30550558	1956	1956	1956	1956	11
689	20231102	093300	30529042	1955	1952	1955	1952	3492
690	20231102	093200	23706394	1954	1951	1954	1951	52
691	20231102	093100	23604939	1951	1954	1954	1951	30
692	20231102	093000	23546337	1953	1953	1953	1953	21
693	20231102	092900	23505324	1952	1951	1952	1951	37
694	20231102	092800	23433115	1950	1947	1950	1947	104
695	20231102	092700	23230615	1947	1950	1951	1947	296
696	20231102	092600	22654109	1950	1947	1951	1947	2413
697	20231102	092500	17950171	1947	1947	1947	1947	19
698	20231102	092400	17913178	1947	1948	1948	1947	191
699	20231102	092300	17541173	1948	1947	1948	1947	142
700	20231102	092200	17264695	1947	1947	1947	1947	152
701	20231102	092100	16968751	1947	1945	1947	1945	201
702	20231102	092000	16577585	1946	1946	1946	1946	15
703	20231102	091900	16548395	1947	1944	1947	1944	400
704	20231102	091800	15770086	1944	1944	1944	1944	0
705	20231102	091700	15770086	1944	1945	1945	1944	59
706	20231102	091600	15655341	1945	1945	1945	1945	180
707	20231102	091500	15305241	1945	1941	1945	1940	1234
708	20231102	091400	12906093	1940	1940	1940	1940	21
709	20231102	091300	12865353	1940	1940	1940	1940	0
710	20231102	091200	12865353	1940	1938	1940	1937	194
711	20231102	091100	12489536	1939	1941	1941	1939	77
712	20231102	091000	12340166	1940	1940	1940	1940	10
713	20231102	090900	12320766	1940	1943	1943	1940	283
714	20231102	090800	11771347	1945	1937	1945	1937	1744
715	20231102	090700	8389021	1936	1934	1936	1934	241
716	20231102	090600	7922503	1934	1923	1935	1923	1363
717	20231102	090500	5290827	1922	1912	1922	1912	908
718	20231102	090400	3550381	1911	1907	1912	1907	165
719	20231102	090300	3235393	1903	1906	1907	1903	44
720	20231102	090200	3151558	1902	1902	1902	1902	102
721	20231102	090100	2957554	1900	1890	1900	1890	103
722	20231102	090000	2762144	1888	1888	1888	1888	1463